SVB Financial Group (SIVBP) Exchange: NASDAQ
Data as of Aug. 22, 2025
$0.00 ($0.00) 0.00%
SVB Financial Group - Daily Information
Click for more stock information on SVB Financial Group.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $0.00 |
| Previous Close | $0.00 |
| High | $0.00 |
| Low | $0.00 |
| Adjusted Open | $0.00 |
| Previous Adjusted Close | $0.00 |
| Adjusted High | $0.00 |
| Adjusted Low | $0.00 |
About SVB Financial Group (SIVBP)
SVB Financial Group 5.25 PRF PERPETUAL USD 25 140th Int Ser A
Invest in SVB Financial Group (SIVBP)
Historical Stock Data for SVB Financial Group (SIVBP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-11-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 51 |
| 2024-11-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,200 |
| 2024-11-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,758 |
| 2024-11-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 135,093 |
| 2024-10-31 | $0.04 | $0.04 | $0.02 | $0.02 | $0.02 | 900 |
| 2024-10-30 | $0.10 | $0.10 | $0.00 | $0.00 | $0.00 | 4,851 |
| 2024-10-29 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2,575 |
| 2024-10-28 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 182 |
| 2024-10-25 | $0.00 | $0.05 | $0.00 | $0.05 | $0.05 | 2,004 |
| 2024-10-24 | $0.00 | $0.11 | $0.00 | $0.11 | $0.11 | 6,800 |
| 2024-10-23 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2,500 |
| 2024-10-22 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 27 |
| 2024-10-21 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 15,359 |
| 2024-10-18 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 36,841 |
| 2024-10-17 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,200 |
| 2024-10-16 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 416 |
| 2024-10-15 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1 |
| 2024-10-14 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 28,025 |
| 2024-10-11 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,775 |
| 2024-10-10 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 35 |
| 2024-10-09 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,426 |
| 2024-10-08 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 3,000 |
| 2024-10-07 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 5,227 |
| 2024-10-04 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 3,310 |
| 2024-10-03 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2024-10-02 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,001 |
| 2024-10-01 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 200 |
| 2024-09-30 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,967 |
| 2024-09-27 | $0.00 | $0.10 | $0.00 | $0.10 | $0.10 | 4,625 |
| 2024-09-26 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2024-09-25 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,000 |
| 2024-09-24 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,000 |
| 2024-09-23 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 15,475 |
| 2024-09-20 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2,000 |
| 2024-09-19 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 67 |
| 2024-09-18 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,844 |
| 2024-09-17 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,456 |
| 2024-09-16 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 28 |
| 2024-09-13 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2,501 |
| 2024-09-12 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,890 |
| 2024-09-11 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 5 |
| 2024-09-10 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2,943 |
| 2024-09-09 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,009 |
| 2024-09-06 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,334 |
| 2024-09-05 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 150 |
| 2024-09-04 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 307 |
| 2024-09-03 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,200 |
| 2024-08-30 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 445 |
| 2024-08-29 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2024-08-28 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 445 |
| 2024-08-27 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 3,435 |
| 2024-08-26 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,000 |
| 2024-08-23 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 2,815 |
| 2024-08-22 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 3,408 |
| 2024-08-21 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 58,339 |
| 2024-08-20 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,055 |
| 2024-08-19 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,500 |
| 2024-08-16 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,217 |
| 2024-08-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 713 |
| 2024-08-14 | $0.00 | $0.11 | $0.00 | $0.00 | $0.00 | 713 |
| 2024-08-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,846 |
| 2024-08-12 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 5,085 |
| 2024-08-09 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,000 |
| 2024-08-08 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 841 |
| 2024-08-07 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 29 |
| 2024-08-06 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,254 |
| 2024-08-05 | $0.00 | $0.11 | $0.00 | $0.11 | $0.11 | 103,181 |
| 2024-08-02 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 59,157 |
| 2024-08-01 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 750 |
| 2024-07-31 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,642 |
| 2024-07-30 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 100 |
| 2024-07-29 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 3,437 |
| 2024-07-26 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 13 |
| 2024-07-25 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 250 |
| 2024-07-24 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 12 |
| 2024-07-23 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 39 |
| 2024-07-22 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,444 |
| 2024-07-19 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,600 |
| 2024-07-18 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 3,110 |
| 2024-07-17 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,091 |
| 2024-07-16 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 413 |
| 2024-07-15 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,750 |
| 2024-07-12 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 3,120 |
| 2024-07-11 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 800 |
| 2024-07-10 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,558 |
| 2024-07-09 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,062 |
| 2024-07-08 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 11,150 |
| 2024-07-05 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2024-07-03 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 754 |
| 2024-07-02 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,550 |
| 2024-07-01 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 851 |
| 2024-06-28 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,194 |
| 2024-06-27 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 6,525 |
| 2024-06-26 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,021 |
| 2024-06-25 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,142 |
| 2024-06-24 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 839 |
| 2024-06-21 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,030 |
| 2024-06-20 | $0.10 | $0.14 | $0.10 | $0.14 | $0.14 | 4,976 |
| 2024-06-18 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2024-06-17 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 299 |
| 2024-06-14 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 3,801 |
| 2024-06-13 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2024-06-12 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 5,454 |
| 2024-06-11 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 500 |
| 2024-06-10 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,000 |
| 2024-06-07 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,052 |
| 2024-06-06 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,100 |
| 2024-06-05 | $0.10 | $0.14 | $0.10 | $0.10 | $0.10 | 3,576 |
| 2024-06-04 | $0.10 | $0.14 | $0.10 | $0.14 | $0.14 | 3,858 |
| 2024-06-03 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 728 |
| 2024-05-31 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 3 |
| 2024-05-30 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 7,600 |
| 2024-05-29 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 733 |
| 2024-05-28 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1 |
| 2024-05-24 | $0.10 | $0.20 | $0.10 | $0.20 | $0.20 | 8,850 |
| 2024-05-23 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1,001 |
| 2024-05-22 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,101 |
| 2024-05-21 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 3,017 |
| 2024-05-20 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 603 |
| 2024-05-17 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,230 |
| 2024-05-16 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 16,096 |
| 2024-05-15 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,400 |
| 2024-05-14 | $0.25 | $0.25 | $0.20 | $0.20 | $0.20 | 2,050 |
| 2024-05-13 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,240 |
| 2024-05-10 | $0.20 | $0.26 | $0.20 | $0.26 | $0.26 | 938 |
| 2024-05-09 | $0.20 | $0.25 | $0.20 | $0.20 | $0.20 | 43,155 |
| 2024-05-08 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 165 |
| 2024-05-07 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 50,030 |
| 2024-05-06 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 875 |
| 2024-05-03 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 31 |
| 2024-05-02 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 7,120 |
| 2024-05-01 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 6,604 |
| 2024-04-30 | $0.22 | $0.25 | $0.22 | $0.25 | $0.25 | 4,750 |
| 2024-04-29 | $0.23 | $0.28 | $0.23 | $0.28 | $0.28 | 8,198 |
| 2024-04-26 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 1,000 |
| 2024-04-25 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2024-04-24 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 7,440 |
| 2024-04-23 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 1,291 |
| 2024-04-22 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 12,022 |
| 2024-04-19 | $0.20 | $0.30 | $0.20 | $0.30 | $0.30 | 9,001 |
| 2024-04-18 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 6,819 |
| 2024-04-17 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2024-04-16 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2024-04-15 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 51,135 |
| 2024-04-12 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 6,729 |
| 2024-04-11 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2024-04-10 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 2,099 |
| 2024-04-09 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 374 |
| 2024-04-08 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 150,434 |
| 2024-04-05 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2024-04-04 | $0.20 | $0.25 | $0.20 | $0.24 | $0.24 | 9,874 |
| 2024-04-03 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 2,958 |
| 2024-04-02 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 568 |
| 2024-04-01 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 568 |
| 2024-03-28 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,167 |
| 2024-03-27 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 2,180 |
| 2024-03-26 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 914 |
| 2024-03-25 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,336 |
| 2024-03-22 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,000 |
| 2024-03-21 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 26 |
| 2024-03-20 | $0.30 | $0.30 | $0.20 | $0.20 | $0.20 | 10,901 |
| 2024-03-19 | $0.34 | $0.37 | $0.22 | $0.26 | $0.26 | 214,722 |
| 2024-03-18 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 3,062 |
| 2024-03-15 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 11,728 |
| 2024-03-14 | $0.27 | $0.33 | $0.20 | $0.27 | $0.27 | 52,058 |
| 2024-03-13 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 4,792 |
| 2024-03-12 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 109,301 |
| 2024-03-11 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 93,701 |
| 2024-03-08 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 22,800 |
| 2024-03-07 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,510 |
| 2024-03-06 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,100 |
| 2024-03-05 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 389 |
| 2024-03-04 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,222 |
| 2024-03-01 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,901 |
| 2024-02-29 | $0.30 | $0.30 | $0.20 | $0.20 | $0.20 | 7,400 |
| 2024-02-28 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 20,016 |
| 2024-02-27 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 7 |
| 2024-02-26 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,835 |
| 2024-02-23 | $0.20 | $0.35 | $0.20 | $0.20 | $0.20 | 87,085 |
| 2024-02-22 | $0.20 | $0.35 | $0.20 | $0.20 | $0.20 | 7,507 |
| 2024-02-21 | $0.35 | $0.40 | $0.20 | $0.35 | $0.35 | 53,300 |
| 2024-02-20 | $0.20 | $0.30 | $0.20 | $0.30 | $0.30 | 151,605 |
| 2024-02-16 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 7,875 |
| 2024-02-15 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 1,770 |
| 2024-02-14 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 800 |
| 2024-02-13 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 163 |
| 2024-02-12 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 25,910 |
| 2024-02-09 | $0.25 | $0.30 | $0.25 | $0.30 | $0.30 | 2,125 |
| 2024-02-08 | $0.25 | $0.45 | $0.25 | $0.40 | $0.40 | 20,878 |
| 2024-02-07 | $0.42 | $0.42 | $0.38 | $0.38 | $0.38 | 37,300 |
| 2024-02-06 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 2,404 |
| 2024-02-05 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 3,826 |
| 2024-02-02 | $0.35 | $0.50 | $0.35 | $0.35 | $0.35 | 24,618 |
| 2024-02-01 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 2,000 |
| 2024-01-31 | $0.32 | $0.35 | $0.32 | $0.35 | $0.35 | 5,750 |
| 2024-01-30 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 5,859 |
| 2024-01-29 | $0.50 | $0.50 | $0.33 | $0.33 | $0.33 | 125,828 |
| 2024-01-26 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 526,672 |
| 2024-01-25 | $0.23 | $0.26 | $0.23 | $0.26 | $0.26 | 5,800 |
| 2024-01-24 | $0.11 | $0.23 | $0.11 | $0.23 | $0.23 | 3,400 |
| 2024-01-23 | $0.20 | $0.23 | $0.20 | $0.23 | $0.23 | 9,668 |
| 2024-01-22 | $0.11 | $0.20 | $0.11 | $0.15 | $0.15 | 2,438 |
| 2024-01-19 | $0.25 | $0.30 | $0.25 | $0.25 | $0.25 | 13,246 |
| 2024-01-18 | $0.35 | $0.37 | $0.25 | $0.37 | $0.37 | 3,472 |
| 2024-01-17 | $0.26 | $0.37 | $0.26 | $0.37 | $0.37 | 3,931 |
| 2024-01-16 | $0.10 | $0.35 | $0.10 | $0.35 | $0.35 | 22,159 |
| 2024-01-12 | $0.05 | $0.50 | $0.05 | $0.50 | $0.50 | 949 |
| 2024-01-11 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 255,956 |
| 2024-01-10 | $0.20 | $0.51 | $0.20 | $0.40 | $0.40 | 2,724,381 |
| 2024-01-09 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,722 |
| 2024-01-08 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 20,711 |
| 2024-01-05 | $0.21 | $0.30 | $0.21 | $0.30 | $0.30 | 6,608 |
| 2024-01-04 | $0.21 | $0.24 | $0.21 | $0.24 | $0.24 | 2,015 |
| 2024-01-03 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 4,418 |
| 2024-01-02 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 3,870 |
| 2023-12-29 | $0.17 | $0.30 | $0.17 | $0.18 | $0.18 | 132,435 |
| 2023-12-28 | $0.17 | $0.20 | $0.17 | $0.20 | $0.20 | 240,667 |
| 2023-12-27 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 56,157 |
| 2023-12-26 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 142,350 |
| 2023-12-22 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 30,895 |
| 2023-12-21 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 127,005 |
| 2023-12-20 | $0.17 | $0.17 | $0.01 | $0.17 | $0.17 | 110,262 |
| 2023-12-19 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 43,407 |
| 2023-12-18 | $0.16 | $0.20 | $0.16 | $0.17 | $0.17 | 18,864 |
| 2023-12-15 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 21,610 |
| 2023-12-14 | $0.15 | $0.21 | $0.15 | $0.16 | $0.16 | 18,488 |
| 2023-12-13 | $0.15 | $0.20 | $0.15 | $0.20 | $0.20 | 16,423 |
| 2023-12-12 | $0.15 | $0.20 | $0.15 | $0.20 | $0.20 | 60,502 |
| 2023-12-11 | $0.15 | $0.20 | $0.15 | $0.20 | $0.20 | 76,689 |
| 2023-12-08 | $0.20 | $0.25 | $0.20 | $0.21 | $0.21 | 24,560 |
| 2023-12-07 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 17,469 |
| 2023-12-06 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 55,919 |
| 2023-12-05 | $0.25 | $0.30 | $0.25 | $0.25 | $0.25 | 122,521 |
| 2023-12-04 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 12,221 |
| 2023-12-01 | $0.15 | $0.26 | $0.15 | $0.25 | $0.25 | 26,307 |
| 2023-11-30 | $0.21 | $0.25 | $0.21 | $0.25 | $0.25 | 28,022 |
| 2023-11-29 | $0.10 | $0.24 | $0.10 | $0.24 | $0.24 | 15,061 |
| 2023-11-28 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 47,914 |
| 2023-11-27 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 63,132 |
| 2023-11-24 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2023-11-22 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 33,851 |
| 2023-11-21 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 39,662 |
| 2023-11-20 | $0.40 | $0.45 | $0.40 | $0.45 | $0.45 | 78,152 |
| 2023-11-17 | $0.34 | $0.43 | $0.34 | $0.43 | $0.43 | 72,005 |
| 2023-11-16 | $0.23 | $0.33 | $0.23 | $0.33 | $0.33 | 64,060 |
| 2023-11-15 | $0.26 | $0.26 | $0.23 | $0.25 | $0.25 | 34,760 |
| 2023-11-14 | $0.20 | $0.23 | $0.20 | $0.23 | $0.23 | 72,011 |
| 2023-11-13 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 100,576 |
| 2023-11-10 | $0.20 | $0.25 | $0.20 | $0.20 | $0.20 | 17,614 |
| 2023-11-09 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 6,283 |
| 2023-11-08 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 9,242 |
| 2023-11-07 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 11,495 |
| 2023-11-06 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 26,526 |
| 2023-11-03 | $0.20 | $0.23 | $0.20 | $0.20 | $0.20 | 26,956 |
| 2023-11-02 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 12,500 |
| 2023-11-01 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 5,668 |
| 2023-10-31 | $0.15 | $0.26 | $0.15 | $0.26 | $0.26 | 23,543 |
| 2023-10-30 | $0.20 | $0.30 | $0.20 | $0.29 | $0.29 | 62,023 |
| 2023-10-27 | $0.25 | $0.30 | $0.25 | $0.25 | $0.25 | 5,200 |
| 2023-10-26 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 13,768 |
| 2023-10-25 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 10,385 |
| 2023-10-24 | $0.20 | $0.34 | $0.20 | $0.31 | $0.31 | 11,530 |
| 2023-10-23 | $0.20 | $0.43 | $0.20 | $0.25 | $0.25 | 38,311 |
| 2023-10-20 | $0.10 | $0.32 | $0.10 | $0.32 | $0.32 | 15,699 |
| 2023-10-19 | $0.10 | $0.20 | $0.10 | $0.20 | $0.20 | 19,708 |
| 2023-10-18 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 4,813 |
| 2023-10-17 | $0.65 | $0.65 | $0.03 | $0.03 | $0.03 | 67,331 |
| 2023-10-16 | $0.04 | $0.65 | $0.04 | $0.65 | $0.65 | 57,228 |
| 2023-10-13 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 15,021 |
| 2023-10-12 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 14,502 |
| 2023-10-11 | $0.04 | $0.61 | $0.04 | $0.61 | $0.61 | 6,002 |
| 2023-10-10 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 32,152 |
| 2023-10-09 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 10,282 |
| 2023-10-06 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 10,282 |
| 2023-10-05 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 5,712 |
| 2023-10-04 | $0.50 | $0.65 | $0.50 | $0.65 | $0.65 | 29,141 |
| 2023-10-03 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 19,524 |
| 2023-10-02 | $0.60 | $0.63 | $0.60 | $0.63 | $0.63 | 2,020 |
| 2023-09-29 | $0.04 | $0.66 | $0.04 | $0.66 | $0.66 | 3,888 |
| 2023-09-28 | $0.50 | $0.64 | $0.50 | $0.64 | $0.64 | 9,767 |
| 2023-09-27 | $0.55 | $0.66 | $0.55 | $0.65 | $0.65 | 21,184 |
| 2023-09-26 | $0.60 | $0.64 | $0.60 | $0.64 | $0.64 | 18,237 |
| 2023-09-25 | $0.60 | $0.63 | $0.60 | $0.62 | $0.62 | 17,207 |
| 2023-09-22 | $0.51 | $0.60 | $0.51 | $0.60 | $0.60 | 5,192 |
| 2023-09-21 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 2,545 |
| 2023-09-20 | $0.56 | $0.70 | $0.56 | $0.60 | $0.60 | 30,285 |
| 2023-09-19 | $0.65 | $0.68 | $0.65 | $0.67 | $0.67 | 9,981 |
| 2023-09-18 | $0.60 | $0.72 | $0.60 | $0.72 | $0.72 | 800 |
| 2023-09-15 | $0.56 | $0.62 | $0.56 | $0.62 | $0.62 | 10,586 |
| 2023-09-14 | $0.56 | $0.65 | $0.56 | $0.65 | $0.65 | 3,224 |
| 2023-09-13 | $0.56 | $0.59 | $0.56 | $0.59 | $0.59 | 2,695 |
| 2023-09-12 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 1,022 |
| 2023-09-11 | $0.56 | $0.62 | $0.56 | $0.62 | $0.62 | 3,667 |
| 2023-09-08 | $0.59 | $0.80 | $0.59 | $0.72 | $0.72 | 20,953 |
| 2023-09-07 | $0.55 | $0.57 | $0.55 | $0.57 | $0.57 | 2,600 |
| 2023-09-06 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 17,050 |
| 2023-09-05 | $0.67 | $0.71 | $0.60 | $0.68 | $0.68 | 16,412 |
| 2023-09-01 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 2,555 |
| 2023-08-31 | $0.85 | $0.88 | $0.85 | $0.88 | $0.88 | 16,398 |
| 2023-08-30 | $0.70 | $0.80 | $0.70 | $0.80 | $0.80 | 7,620 |
| 2023-08-29 | $0.74 | $0.90 | $0.74 | $0.82 | $0.82 | 20,970 |
| 2023-08-28 | $0.72 | $0.80 | $0.72 | $0.80 | $0.80 | 14,122 |
| 2023-08-25 | $0.68 | $0.75 | $0.68 | $0.75 | $0.75 | 33,594 |
| 2023-08-24 | $0.77 | $0.77 | $0.03 | $0.56 | $0.56 | 31,391 |
| 2023-08-23 | $0.76 | $0.79 | $0.76 | $0.79 | $0.79 | 4,955 |
| 2023-08-22 | $0.76 | $0.79 | $0.76 | $0.77 | $0.77 | 12,023 |
| 2023-08-21 | $0.50 | $1.01 | $0.50 | $0.75 | $0.75 | 8,733 |
| 2023-08-18 | $0.03 | $1.00 | $0.03 | $0.03 | $0.03 | 1,324 |
| 2023-08-17 | $1.06 | $1.10 | $1.03 | $1.06 | $1.06 | 18,851 |
| 2023-08-16 | $1.12 | $1.30 | $1.10 | $1.10 | $1.10 | 37,436 |
| 2023-08-15 | $1.10 | $1.20 | $1.10 | $1.20 | $1.20 | 10,600 |
| 2023-08-14 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 4,259 |
| 2023-08-11 | $1.06 | $1.35 | $1.06 | $1.12 | $1.12 | 9,445 |
| 2023-08-10 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 55,202 |
| 2023-08-09 | $1.01 | $1.45 | $1.01 | $1.40 | $1.40 | 61,050 |
| 2023-08-08 | $1.13 | $1.30 | $1.05 | $1.15 | $1.15 | 11,782 |
| 2023-08-07 | $1.01 | $1.45 | $1.01 | $1.45 | $1.45 | 49,321 |
| 2023-08-04 | $1.00 | $1.45 | $1.00 | $1.01 | $1.01 | 6,319 |
| 2023-08-03 | $1.20 | $1.45 | $1.00 | $1.00 | $1.00 | 51,352 |
| 2023-08-02 | $0.60 | $1.45 | $0.60 | $1.45 | $1.45 | 17,008 |
| 2023-08-01 | $0.03 | $1.40 | $0.03 | $1.30 | $1.30 | 9,622 |
| 2023-07-31 | $1.01 | $1.40 | $1.01 | $1.40 | $1.40 | 4,606 |
| 2023-07-28 | $1.10 | $1.40 | $1.10 | $1.40 | $1.40 | 4,160 |
| 2023-07-27 | $1.05 | $1.40 | $1.05 | $1.39 | $1.39 | 16,598 |
| 2023-07-26 | $1.20 | $1.45 | $1.20 | $1.20 | $1.20 | 716,991 |
| 2023-07-25 | $1.15 | $1.44 | $1.15 | $1.44 | $1.44 | 17,373 |
| 2023-07-24 | $1.00 | $1.55 | $1.00 | $1.15 | $1.15 | 11,052 |
| 2023-07-21 | $1.25 | $1.40 | $1.05 | $1.40 | $1.40 | 8,294 |
| 2023-07-20 | $1.30 | $1.60 | $1.05 | $1.60 | $1.60 | 1,968 |
| 2023-07-19 | $1.50 | $1.60 | $1.50 | $1.50 | $1.50 | 33,603 |
| 2023-07-18 | $1.30 | $1.52 | $1.30 | $1.52 | $1.52 | 100,139 |
| 2023-07-17 | $1.45 | $1.46 | $1.19 | $1.40 | $1.40 | 56,528 |
| 2023-07-14 | $1.50 | $1.52 | $1.20 | $1.50 | $1.50 | 24,577 |
| 2023-07-13 | $1.52 | $1.52 | $1.45 | $1.52 | $1.52 | 37,856 |
| 2023-07-12 | $1.50 | $1.50 | $1.00 | $1.50 | $1.50 | 235,687 |
| 2023-07-11 | $1.47 | $1.54 | $1.47 | $1.53 | $1.53 | 22,376 |
| 2023-07-10 | $1.55 | $1.58 | $1.45 | $1.48 | $1.48 | 22,875 |
| 2023-07-07 | $1.50 | $1.50 | $1.46 | $1.48 | $1.48 | 14,317 |
| 2023-07-06 | $1.46 | $1.50 | $1.46 | $1.48 | $1.48 | 10,274 |
| 2023-07-05 | $1.45 | $1.49 | $1.45 | $1.45 | $1.45 | 7,572 |
| 2023-07-03 | $1.50 | $1.50 | $1.45 | $1.45 | $1.45 | 11,143 |
| 2023-06-30 | $1.44 | $1.51 | $1.44 | $1.51 | $1.51 | 34,667 |
| 2023-06-29 | $1.45 | $1.50 | $1.40 | $1.45 | $1.45 | 33,447 |
| 2023-06-28 | $1.43 | $1.48 | $1.43 | $1.45 | $1.45 | 15,853 |
| 2023-06-27 | $1.50 | $1.54 | $1.42 | $1.45 | $1.45 | 33,034 |
| 2023-06-26 | $1.47 | $1.50 | $1.43 | $1.50 | $1.50 | 11,888 |
| 2023-06-23 | $1.45 | $1.50 | $1.45 | $1.47 | $1.47 | 21,244 |
| 2023-06-22 | $1.50 | $1.58 | $1.44 | $1.50 | $1.50 | 14,543 |
| 2023-06-21 | $1.50 | $1.56 | $1.42 | $1.52 | $1.52 | 66,577 |
| 2023-06-20 | $1.46 | $1.52 | $1.42 | $1.48 | $1.48 | 21,067 |
| 2023-06-16 | $1.47 | $1.53 | $1.40 | $1.46 | $1.46 | 32,083 |
| 2023-06-15 | $1.49 | $1.52 | $1.45 | $1.48 | $1.48 | 127,261 |
| 2023-06-14 | $1.54 | $1.55 | $1.45 | $1.47 | $1.47 | 23,656 |
| 2023-06-13 | $1.59 | $1.60 | $1.50 | $1.56 | $1.56 | 13,457 |
| 2023-06-12 | $1.64 | $1.67 | $1.57 | $1.59 | $1.59 | 20,624 |
| 2023-06-09 | $1.65 | $1.67 | $1.45 | $1.67 | $1.67 | 16,705 |
| 2023-06-08 | $1.60 | $1.70 | $1.55 | $1.65 | $1.65 | 10,590 |
| 2023-06-07 | $1.50 | $1.70 | $1.50 | $1.60 | $1.60 | 30,044 |
| 2023-06-06 | $1.55 | $1.65 | $1.50 | $1.57 | $1.57 | 9,597 |
| 2023-06-05 | $1.55 | $1.70 | $1.45 | $1.55 | $1.55 | 24,424 |
| 2023-06-02 | $1.52 | $1.70 | $1.51 | $1.70 | $1.70 | 43,147 |
| 2023-06-01 | $1.48 | $1.75 | $1.48 | $1.55 | $1.55 | 42,091 |
| 2023-05-31 | $1.48 | $1.59 | $1.47 | $1.49 | $1.49 | 118,654 |
| 2023-05-30 | $1.37 | $1.58 | $1.29 | $1.50 | $1.50 | 430,920 |
| 2023-05-26 | $1.50 | $1.57 | $1.48 | $1.57 | $1.57 | 55,801 |
| 2023-05-25 | $1.48 | $1.55 | $1.40 | $1.50 | $1.50 | 10,364 |
| 2023-05-24 | $1.45 | $1.55 | $1.45 | $1.50 | $1.50 | 68,629 |
| 2023-05-23 | $1.46 | $1.57 | $1.40 | $1.50 | $1.50 | 188,683 |
| 2023-05-22 | $1.50 | $1.57 | $1.40 | $1.48 | $1.48 | 26,252 |
| 2023-05-19 | $1.58 | $1.58 | $1.46 | $1.57 | $1.57 | 11,310 |
| 2023-05-18 | $1.35 | $1.95 | $1.35 | $1.60 | $1.60 | 596,136 |
| 2023-05-17 | $1.11 | $1.40 | $1.11 | $1.40 | $1.40 | 205,688 |
| 2023-05-16 | $1.00 | $1.12 | $1.00 | $1.11 | $1.11 | 81,497 |
| 2023-05-15 | $1.05 | $1.15 | $1.00 | $1.00 | $1.00 | 77,380 |
| 2023-05-12 | $0.86 | $1.35 | $0.86 | $1.08 | $1.08 | 166,997 |
| 2023-05-11 | $0.88 | $1.00 | $0.85 | $0.98 | $0.98 | 225,003 |
| 2023-05-10 | $0.85 | $0.95 | $0.85 | $0.90 | $0.90 | 59,255 |
| 2023-05-09 | $0.84 | $0.95 | $0.84 | $0.95 | $0.95 | 63,581 |
| 2023-05-08 | $0.85 | $0.91 | $0.81 | $0.89 | $0.89 | 53,831 |
| 2023-05-05 | $0.90 | $0.90 | $0.85 | $0.85 | $0.85 | 56,644 |
| 2023-05-04 | $0.89 | $0.89 | $0.79 | $0.85 | $0.85 | 128,991 |
| 2023-05-03 | $1.06 | $1.15 | $0.77 | $0.90 | $0.90 | 121,717 |
| 2023-05-02 | $1.20 | $1.21 | $0.98 | $1.10 | $1.10 | 37,155 |
| 2023-05-01 | $1.26 | $1.35 | $0.88 | $1.21 | $1.21 | 215,601 |
| 2023-04-28 | $1.25 | $1.40 | $1.15 | $1.30 | $1.30 | 105,613 |
| 2023-04-27 | $1.39 | $1.40 | $1.17 | $1.29 | $1.29 | 212,603 |
| 2023-04-26 | $1.30 | $1.54 | $1.28 | $1.42 | $1.42 | 154,882 |
| 2023-04-25 | $1.35 | $1.38 | $1.10 | $1.35 | $1.35 | 96,897 |
| 2023-04-24 | $1.32 | $1.39 | $1.10 | $1.33 | $1.33 | 113,229 |
| 2023-04-21 | $1.22 | $1.37 | $1.22 | $1.35 | $1.35 | 14,656 |
| 2023-04-20 | $1.34 | $1.39 | $1.21 | $1.29 | $1.29 | 44,516 |
| 2023-04-19 | $1.05 | $1.38 | $1.05 | $1.37 | $1.37 | 659,761 |
| 2023-04-18 | $1.15 | $1.15 | $1.00 | $1.01 | $1.01 | 135,770 |
| 2023-04-17 | $0.85 | $1.15 | $0.85 | $1.05 | $1.05 | 118,664 |
| 2023-04-14 | $0.81 | $1.00 | $0.81 | $1.00 | $1.00 | 96,611 |
| 2023-04-13 | $0.73 | $0.88 | $0.68 | $0.85 | $0.85 | 206,086 |
| 2023-04-12 | $0.71 | $0.84 | $0.71 | $0.81 | $0.81 | 89,263 |
| 2023-04-11 | $0.75 | $0.81 | $0.68 | $0.80 | $0.80 | 125,607 |
| 2023-04-10 | $0.85 | $0.90 | $0.66 | $0.78 | $0.78 | 141,616 |
| 2023-04-06 | $0.86 | $1.14 | $0.86 | $0.92 | $0.92 | 113,551 |
| 2023-04-05 | $1.10 | $1.12 | $0.90 | $1.05 | $1.05 | 131,499 |
| 2023-04-04 | $1.15 | $1.20 | $1.00 | $1.08 | $1.08 | 146,087 |
| 2023-04-03 | $1.20 | $1.39 | $1.10 | $1.12 | $1.12 | 54,729 |
| 2023-03-31 | $1.36 | $1.60 | $1.05 | $1.40 | $1.40 | 439,621 |
| 2023-03-30 | $1.25 | $1.68 | $1.10 | $1.49 | $1.49 | 2,343,370 |
| 2023-03-29 | $0.20 | $1.25 | $0.20 | $1.00 | $1.00 | 3,843,805 |
| 2023-03-28 | $1.61 | $1.61 | $0.16 | $0.69 | $0.69 | 9,180,601 |
| 2023-03-27 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2023-03-24 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2023-03-23 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2023-03-22 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2023-03-21 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2023-03-20 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2023-03-17 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2023-03-16 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2023-03-15 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2023-03-14 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2023-03-13 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
| 2023-03-10 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 10,438 |
| 2023-03-09 | $19.00 | $19.00 | $15.06 | $15.23 | $15.23 | 793,132 |
| 2023-03-08 | $19.67 | $20.03 | $19.34 | $19.50 | $19.50 | 38,890 |
| 2023-03-07 | $19.92 | $20.45 | $19.66 | $19.73 | $19.73 | 38,211 |
| 2023-03-06 | $20.28 | $20.49 | $20.06 | $20.18 | $20.18 | 46,866 |
| 2023-03-03 | $20.15 | $20.44 | $20.09 | $20.18 | $20.18 | 20,307 |
| 2023-03-02 | $20.10 | $20.29 | $19.92 | $20.12 | $20.12 | 20,177 |
| 2023-03-01 | $20.15 | $20.33 | $20.00 | $20.23 | $20.23 | 17,723 |
| 2023-02-28 | $20.45 | $20.65 | $19.91 | $20.33 | $20.33 | 48,437 |
| 2023-02-27 | $20.66 | $20.66 | $20.13 | $20.35 | $20.35 | 9,176 |
| 2023-02-24 | $20.45 | $20.57 | $20.07 | $20.49 | $20.49 | 15,434 |
| 2023-02-23 | $19.99 | $20.56 | $19.80 | $20.49 | $20.49 | 24,760 |
| 2023-02-22 | $19.83 | $19.91 | $19.41 | $19.87 | $19.87 | 16,483 |
| 2023-02-21 | $20.72 | $20.72 | $19.51 | $19.55 | $19.55 | 31,223 |
| 2023-02-17 | $21.30 | $21.35 | $20.69 | $20.78 | $20.78 | 40,791 |
| 2023-02-16 | $21.63 | $21.66 | $21.25 | $21.36 | $21.36 | 60,757 |
| 2023-02-15 | $21.65 | $21.80 | $21.53 | $21.64 | $21.64 | 38,199 |
| 2023-02-14 | $21.61 | $21.76 | $21.37 | $21.69 | $21.69 | 40,454 |
| 2023-02-13 | $21.55 | $21.77 | $21.35 | $21.71 | $21.71 | 58,018 |
| 2023-02-10 | $21.66 | $21.70 | $21.17 | $21.46 | $21.46 | 27,600 |
| 2023-02-09 | $21.75 | $21.87 | $21.44 | $21.63 | $21.63 | 44,361 |
| 2023-02-08 | $21.11 | $21.71 | $21.02 | $21.56 | $21.56 | 39,923 |
| 2023-02-07 | $20.98 | $21.07 | $20.71 | $21.01 | $21.01 | 25,331 |
| 2023-02-06 | $21.05 | $21.05 | $20.72 | $20.84 | $20.84 | 34,053 |
| 2023-02-03 | $21.18 | $21.65 | $21.18 | $21.31 | $21.31 | 31,512 |
| 2023-02-02 | $21.22 | $21.56 | $21.22 | $21.48 | $21.48 | 43,905 |
| 2023-02-01 | $21.39 | $21.49 | $21.00 | $21.22 | $21.22 | 67,882 |
| 2023-01-31 | $21.19 | $21.65 | $21.16 | $21.50 | $21.50 | 56,115 |
| 2023-01-30 | $21.40 | $21.67 | $21.35 | $21.49 | $21.17 | 36,173 |
| 2023-01-27 | $21.23 | $21.80 | $21.02 | $21.51 | $21.18 | 52,936 |
| 2023-01-26 | $21.59 | $21.94 | $21.13 | $21.30 | $20.98 | 73,561 |
| 2023-01-25 | $21.04 | $21.92 | $20.94 | $21.70 | $21.37 | 84,315 |
| 2023-01-24 | $20.91 | $21.26 | $20.85 | $21.26 | $20.94 | 24,443 |
| 2023-01-23 | $20.64 | $20.92 | $20.47 | $20.81 | $20.50 | 65,402 |
| 2023-01-20 | $20.26 | $20.68 | $20.26 | $20.32 | $20.01 | 56,961 |
| 2023-01-19 | $19.95 | $20.50 | $19.79 | $20.21 | $19.91 | 34,436 |
| 2023-01-18 | $20.10 | $20.43 | $19.84 | $20.03 | $19.73 | 61,876 |
| 2023-01-17 | $19.79 | $20.03 | $19.65 | $20.03 | $19.73 | 402,351 |
| 2023-01-13 | $19.64 | $19.75 | $19.61 | $19.72 | $19.42 | 51,151 |
| 2023-01-12 | $19.89 | $19.89 | $19.55 | $19.72 | $19.42 | 77,491 |
| 2023-01-11 | $20.00 | $20.00 | $19.49 | $19.84 | $19.54 | 23,317 |
| 2023-01-10 | $19.79 | $19.79 | $19.25 | $19.52 | $19.23 | 88,664 |
| 2023-01-09 | $19.51 | $20.00 | $19.07 | $19.85 | $19.55 | 62,095 |
| 2023-01-06 | $18.57 | $20.20 | $18.24 | $19.19 | $18.90 | 69,246 |
| 2023-01-05 | $18.00 | $18.75 | $17.77 | $18.55 | $18.27 | 43,291 |
| 2023-01-04 | $17.46 | $18.09 | $17.46 | $18.09 | $17.82 | 55,458 |
| 2023-01-03 | $17.31 | $18.08 | $17.30 | $17.40 | $17.14 | 32,300 |
| 2022-12-30 | $17.25 | $17.50 | $17.15 | $17.15 | $16.89 | 184,796 |
| 2022-12-29 | $17.21 | $17.79 | $17.21 | $17.43 | $17.17 | 80,054 |
| 2022-12-28 | $17.44 | $17.70 | $17.20 | $17.22 | $16.96 | 97,033 |
| 2022-12-27 | $17.87 | $18.01 | $17.43 | $17.64 | $17.37 | 42,898 |
| 2022-12-23 | $17.84 | $17.93 | $17.56 | $17.80 | $17.53 | 50,781 |
| 2022-12-22 | $17.48 | $17.80 | $17.45 | $17.73 | $17.46 | 127,865 |
| 2022-12-21 | $17.61 | $17.85 | $17.58 | $17.58 | $17.32 | 162,563 |
| 2022-12-20 | $17.50 | $17.80 | $17.40 | $17.59 | $17.33 | 207,803 |
| 2022-12-19 | $17.76 | $17.76 | $17.44 | $17.52 | $17.26 | 54,284 |
| 2022-12-16 | $17.56 | $17.88 | $17.51 | $17.87 | $17.60 | 106,097 |
| 2022-12-15 | $17.83 | $18.18 | $17.38 | $17.64 | $17.37 | 155,650 |
| 2022-12-14 | $18.08 | $18.30 | $17.83 | $18.04 | $17.77 | 113,990 |
| 2022-12-13 | $18.18 | $18.37 | $17.98 | $18.23 | $17.96 | 84,553 |
| 2022-12-12 | $18.23 | $18.28 | $17.75 | $17.91 | $17.64 | 105,413 |
| 2022-12-09 | $18.14 | $18.36 | $18.10 | $18.20 | $18.20 | 120,182 |
| 2022-12-08 | $18.13 | $18.33 | $18.00 | $18.25 | $18.25 | 116,560 |
| 2022-12-07 | $17.80 | $18.03 | $17.72 | $18.00 | $18.00 | 79,555 |
| 2022-12-06 | $18.17 | $18.18 | $17.65 | $17.68 | $17.68 | 57,629 |
| 2022-12-05 | $18.66 | $18.66 | $17.91 | $17.97 | $17.97 | 77,538 |
| 2022-12-02 | $17.90 | $18.66 | $17.86 | $18.66 | $18.66 | 60,906 |
| 2022-12-01 | $17.61 | $18.17 | $17.53 | $18.12 | $18.12 | 93,924 |
| 2022-11-30 | $17.50 | $17.84 | $17.36 | $17.55 | $17.55 | 185,222 |
| 2022-11-29 | $17.74 | $17.77 | $17.32 | $17.42 | $17.42 | 67,502 |
| 2022-11-28 | $17.70 | $17.88 | $17.62 | $17.79 | $17.79 | 58,827 |
| 2022-11-25 | $17.77 | $17.87 | $17.57 | $17.83 | $17.83 | 22,507 |
| 2022-11-23 | $17.73 | $17.91 | $17.60 | $17.79 | $17.79 | 44,389 |
| 2022-11-22 | $17.79 | $18.05 | $17.57 | $17.80 | $17.80 | 112,642 |
| 2022-11-21 | $17.93 | $18.06 | $17.60 | $17.60 | $17.60 | 93,908 |
| 2022-11-18 | $18.01 | $18.25 | $17.93 | $17.93 | $17.93 | 17,271 |
| 2022-11-17 | $18.22 | $18.30 | $17.92 | $18.06 | $18.06 | 33,382 |
| 2022-11-16 | $18.50 | $18.74 | $18.06 | $18.54 | $18.54 | 42,198 |
| 2022-11-15 | $18.79 | $18.98 | $18.15 | $18.61 | $18.61 | 60,611 |
| 2022-11-14 | $18.39 | $18.93 | $17.99 | $18.23 | $18.23 | 60,917 |
| 2022-11-11 | $18.13 | $18.50 | $17.85 | $18.48 | $18.48 | 29,384 |
| 2022-11-10 | $17.11 | $18.15 | $17.09 | $17.87 | $17.87 | 60,766 |
| 2022-11-09 | $17.69 | $17.69 | $16.65 | $16.71 | $16.71 | 80,486 |
| 2022-11-08 | $16.77 | $17.41 | $16.53 | $17.08 | $17.08 | 74,458 |
| 2022-11-07 | $17.01 | $17.04 | $16.72 | $16.77 | $16.77 | 68,895 |
| 2022-11-04 | $17.25 | $17.34 | $16.87 | $16.95 | $16.95 | 81,805 |
| 2022-11-03 | $17.71 | $17.75 | $17.21 | $17.30 | $17.30 | 64,931 |
| 2022-11-02 | $17.85 | $18.30 | $17.33 | $17.69 | $17.69 | 51,238 |
| 2022-11-01 | $18.15 | $18.35 | $17.79 | $17.79 | $17.79 | 27,521 |
| 2022-10-31 | $18.60 | $18.86 | $18.05 | $18.08 | $18.08 | 54,167 |
| 2022-10-28 | $18.80 | $19.00 | $18.67 | $18.76 | $18.43 | 29,970 |
| 2022-10-27 | $19.22 | $19.39 | $18.69 | $18.70 | $18.37 | 43,329 |
| 2022-10-26 | $19.55 | $19.69 | $19.06 | $19.16 | $18.82 | 55,399 |
| 2022-10-25 | $19.40 | $19.75 | $19.35 | $19.46 | $19.11 | 38,213 |
| 2022-10-24 | $19.73 | $19.82 | $19.28 | $19.38 | $19.03 | 60,583 |
| 2022-10-21 | $19.80 | $19.94 | $19.56 | $19.58 | $19.23 | 38,274 |
| 2022-10-20 | $20.13 | $20.20 | $19.96 | $20.02 | $19.66 | 17,605 |
| 2022-10-19 | $20.24 | $20.29 | $20.00 | $20.15 | $19.79 | 133,772 |
| 2022-10-18 | $20.59 | $20.59 | $20.24 | $20.33 | $19.97 | 33,270 |
| 2022-10-17 | $20.50 | $20.64 | $20.35 | $20.40 | $20.04 | 57,716 |
| 2022-10-14 | $20.54 | $20.61 | $20.31 | $20.41 | $20.05 | 12,306 |
| 2022-10-13 | $20.29 | $20.65 | $20.17 | $20.50 | $20.13 | 25,556 |
| 2022-10-12 | $20.58 | $20.75 | $20.17 | $20.55 | $20.18 | 44,790 |
| 2022-10-11 | $20.74 | $20.87 | $20.52 | $20.64 | $20.27 | 27,145 |
| 2022-10-10 | $20.70 | $21.03 | $20.70 | $20.73 | $20.36 | 21,318 |
| 2022-10-07 | $20.98 | $21.06 | $20.66 | $20.90 | $20.53 | 31,526 |
| 2022-10-06 | $21.22 | $21.32 | $20.99 | $21.01 | $20.64 | 11,739 |
| 2022-10-05 | $21.25 | $21.36 | $21.05 | $21.22 | $20.84 | 42,923 |
| 2022-10-04 | $21.19 | $21.46 | $20.94 | $21.24 | $20.86 | 35,349 |
| 2022-10-03 | $20.80 | $21.17 | $20.80 | $21.11 | $20.73 | 20,318 |
| 2022-09-30 | $20.54 | $20.91 | $20.51 | $20.91 | $20.91 | 97,157 |
| 2022-09-29 | $20.48 | $20.63 | $20.26 | $20.58 | $20.58 | 41,683 |
| 2022-09-28 | $20.29 | $20.72 | $20.24 | $20.55 | $20.55 | 37,359 |
| 2022-09-27 | $20.00 | $20.41 | $19.90 | $20.40 | $20.40 | 29,336 |
| 2022-09-26 | $20.00 | $20.07 | $19.80 | $19.95 | $19.95 | 23,298 |
| 2022-09-23 | $20.15 | $20.22 | $19.91 | $19.99 | $19.99 | 29,156 |
| 2022-09-22 | $20.46 | $20.46 | $20.08 | $20.17 | $20.17 | 26,671 |
| 2022-09-21 | $20.47 | $20.69 | $20.41 | $20.50 | $20.50 | 29,147 |
| 2022-09-20 | $20.48 | $20.69 | $20.35 | $20.45 | $20.45 | 146,955 |
| 2022-09-19 | $20.72 | $20.76 | $20.51 | $20.67 | $20.67 | 34,509 |
| 2022-09-16 | $20.74 | $20.91 | $20.55 | $20.62 | $20.62 | 16,443 |
| 2022-09-15 | $21.06 | $21.07 | $20.84 | $20.88 | $20.88 | 24,354 |
| 2022-09-14 | $20.91 | $21.07 | $20.84 | $21.07 | $21.07 | 15,141 |
| 2022-09-13 | $20.89 | $21.10 | $20.75 | $20.95 | $20.95 | 24,163 |
| 2022-09-12 | $21.12 | $21.35 | $21.01 | $21.15 | $21.15 | 33,197 |
| 2022-09-09 | $20.83 | $20.97 | $20.59 | $20.93 | $20.93 | 17,355 |
| 2022-09-08 | $20.69 | $20.97 | $20.44 | $20.67 | $20.67 | 46,183 |
| 2022-09-07 | $20.48 | $20.81 | $20.24 | $20.53 | $20.53 | 23,716 |
| 2022-09-06 | $20.73 | $20.82 | $20.19 | $20.53 | $20.53 | 55,075 |
| 2022-09-02 | $20.76 | $20.80 | $20.52 | $20.72 | $20.72 | 25,219 |
| 2022-09-01 | $20.74 | $21.06 | $20.51 | $20.56 | $20.56 | 28,502 |
| 2022-08-31 | $21.52 | $21.52 | $20.94 | $20.94 | $20.94 | 33,133 |
| 2022-08-30 | $21.63 | $23.23 | $21.37 | $21.37 | $21.37 | 50,200 |
| 2022-08-29 | $21.60 | $21.69 | $21.52 | $21.66 | $21.66 | 45,740 |
| 2022-08-26 | $21.69 | $21.70 | $21.41 | $21.67 | $21.67 | 37,575 |
| 2022-08-25 | $21.21 | $21.58 | $21.10 | $21.57 | $21.57 | 18,520 |
| 2022-08-24 | $21.04 | $21.32 | $20.78 | $21.19 | $21.19 | 28,537 |
| 2022-08-23 | $21.51 | $21.80 | $20.57 | $21.04 | $21.04 | 74,308 |
| 2022-08-22 | $21.56 | $21.63 | $21.42 | $21.50 | $21.50 | 55,695 |
| 2022-08-19 | $21.78 | $21.78 | $21.41 | $21.62 | $21.62 | 26,430 |
| 2022-08-18 | $21.99 | $21.99 | $21.79 | $21.84 | $21.84 | 43,957 |
| 2022-08-17 | $22.25 | $22.25 | $21.80 | $21.88 | $21.88 | 25,422 |
| 2022-08-16 | $22.38 | $22.38 | $22.17 | $22.26 | $22.26 | 50,645 |
| 2022-08-15 | $22.36 | $22.41 | $22.28 | $22.39 | $22.39 | 28,599 |
| 2022-08-12 | $22.25 | $22.38 | $22.12 | $22.30 | $22.30 | 18,454 |
| 2022-08-11 | $22.29 | $22.32 | $22.07 | $22.14 | $22.14 | 97,893 |
| 2022-08-10 | $22.33 | $22.41 | $22.09 | $22.32 | $22.32 | 41,084 |
| 2022-08-09 | $22.45 | $22.45 | $22.02 | $22.19 | $22.19 | 30,785 |
| 2022-08-08 | $22.38 | $22.57 | $22.20 | $22.35 | $22.35 | 59,450 |
| 2022-08-05 | $22.67 | $22.67 | $22.21 | $22.26 | $22.26 | 24,053 |
| 2022-08-04 | $22.92 | $23.00 | $22.63 | $22.78 | $22.78 | 69,015 |
| 2022-08-03 | $22.67 | $22.89 | $22.55 | $22.78 | $22.78 | 87,683 |
| 2022-08-02 | $22.37 | $22.72 | $22.27 | $22.53 | $22.53 | 52,671 |
| 2022-08-01 | $22.37 | $22.58 | $22.22 | $22.34 | $22.34 | 37,481 |
| 2022-07-29 | $22.71 | $22.71 | $22.29 | $22.34 | $22.34 | 362,848 |
| 2022-07-28 | $22.69 | $22.95 | $22.69 | $22.71 | $22.38 | 53,271 |
| 2022-07-27 | $22.65 | $22.86 | $22.65 | $22.75 | $22.42 | 30,332 |
| 2022-07-26 | $22.82 | $22.82 | $22.51 | $22.74 | $22.41 | 23,338 |
| 2022-07-25 | $22.76 | $22.95 | $22.56 | $22.73 | $22.40 | 32,401 |
| 2022-07-22 | $22.75 | $22.78 | $22.43 | $22.67 | $22.34 | 19,121 |
| 2022-07-21 | $22.55 | $22.82 | $22.45 | $22.59 | $22.26 | 33,615 |
| 2022-07-20 | $22.26 | $22.54 | $22.14 | $22.36 | $22.04 | 19,261 |
| 2022-07-19 | $22.33 | $22.45 | $22.03 | $22.10 | $21.78 | 23,731 |
| 2022-07-18 | $22.15 | $22.28 | $22.01 | $22.13 | $21.81 | 15,448 |
| 2022-07-15 | $22.07 | $22.22 | $21.77 | $21.95 | $21.63 | 24,541 |
| 2022-07-14 | $22.42 | $22.42 | $21.78 | $22.07 | $21.75 | 36,983 |
| 2022-07-13 | $22.85 | $22.86 | $22.18 | $22.45 | $22.13 | 64,880 |
| 2022-07-12 | $23.15 | $23.20 | $22.65 | $23.00 | $22.67 | 16,634 |
| 2022-07-11 | $22.90 | $23.12 | $22.89 | $23.12 | $22.79 | 35,007 |
| 2022-07-08 | $22.75 | $23.16 | $22.61 | $22.85 | $22.52 | 103,894 |
| 2022-07-07 | $23.00 | $23.00 | $22.61 | $22.61 | $22.28 | 46,721 |
| 2022-07-06 | $22.85 | $23.22 | $22.76 | $22.84 | $22.51 | 31,402 |
| 2022-07-05 | $23.00 | $23.12 | $22.58 | $22.95 | $22.62 | 31,990 |
| 2022-07-01 | $22.93 | $23.20 | $22.37 | $23.17 | $22.83 | 14,990 |
| 2022-06-30 | $22.59 | $22.81 | $22.16 | $22.57 | $22.24 | 62,127 |
| 2022-06-29 | $22.62 | $22.62 | $22.04 | $22.41 | $22.09 | 170,998 |
| 2022-06-28 | $22.59 | $22.71 | $22.08 | $22.38 | $22.05 | 15,512 |
| 2022-06-27 | $22.60 | $22.63 | $22.06 | $22.35 | $22.03 | 26,525 |
| 2022-06-24 | $22.41 | $22.55 | $21.84 | $22.45 | $22.13 | 48,771 |
| 2022-06-23 | $21.98 | $22.30 | $21.63 | $22.13 | $21.81 | 28,658 |
| 2022-06-22 | $21.43 | $21.87 | $21.43 | $21.83 | $21.51 | 28,327 |
| 2022-06-21 | $21.62 | $21.70 | $21.27 | $21.46 | $21.15 | 45,264 |
| 2022-06-17 | $21.54 | $21.69 | $21.24 | $21.40 | $21.09 | 9,808 |
| 2022-06-16 | $21.65 | $21.70 | $21.31 | $21.39 | $21.08 | 45,581 |
| 2022-06-15 | $21.25 | $22.43 | $21.11 | $21.86 | $21.54 | 65,160 |
| 2022-06-14 | $21.11 | $21.22 | $20.75 | $21.17 | $20.86 | 32,660 |
| 2022-06-13 | $21.77 | $21.78 | $20.96 | $21.22 | $20.91 | 39,170 |
| 2022-06-10 | $22.80 | $22.80 | $22.12 | $22.25 | $21.93 | 46,881 |
| 2022-06-09 | $23.38 | $23.38 | $22.90 | $22.90 | $22.57 | 20,306 |
| 2022-06-08 | $23.46 | $23.55 | $23.34 | $23.40 | $23.06 | 26,919 |
| 2022-06-07 | $23.35 | $23.65 | $23.19 | $23.46 | $23.12 | 80,085 |
| 2022-06-06 | $23.59 | $23.60 | $23.17 | $23.34 | $23.00 | 36,828 |
| 2022-06-03 | $22.98 | $23.60 | $22.96 | $23.46 | $23.12 | 86,259 |
| 2022-06-02 | $23.26 | $23.41 | $22.91 | $23.22 | $22.88 | 45,142 |
| 2022-06-01 | $23.66 | $23.73 | $23.05 | $23.32 | $22.98 | 79,919 |
| 2022-05-31 | $23.59 | $23.87 | $22.55 | $23.66 | $23.32 | 307,640 |
| 2022-05-27 | $22.89 | $23.85 | $22.75 | $23.73 | $23.39 | 107,540 |
| 2022-05-26 | $21.34 | $22.68 | $21.32 | $22.63 | $22.30 | 90,228 |
| 2022-05-25 | $20.21 | $21.56 | $20.21 | $21.50 | $21.19 | 124,969 |
| 2022-05-24 | $19.26 | $20.13 | $19.00 | $20.03 | $19.74 | 60,505 |
| 2022-05-23 | $19.39 | $19.52 | $19.03 | $19.25 | $18.97 | 50,015 |
| 2022-05-20 | $19.53 | $19.69 | $19.25 | $19.31 | $19.03 | 48,989 |
| 2022-05-19 | $19.31 | $19.55 | $19.31 | $19.37 | $19.09 | 51,902 |
| 2022-05-18 | $19.70 | $20.10 | $19.27 | $19.45 | $19.17 | 45,526 |
| 2022-05-17 | $19.95 | $20.16 | $19.61 | $19.61 | $19.33 | 119,432 |
| 2022-05-16 | $19.86 | $20.12 | $19.65 | $19.81 | $19.52 | 56,873 |
| 2022-05-13 | $19.68 | $19.93 | $19.61 | $19.75 | $19.46 | 64,768 |
| 2022-05-12 | $19.61 | $19.77 | $19.40 | $19.55 | $19.27 | 42,742 |
| 2022-05-11 | $19.77 | $20.18 | $19.55 | $19.57 | $19.29 | 42,635 |
| 2022-05-10 | $20.25 | $20.25 | $19.67 | $19.76 | $19.47 | 57,093 |
| 2022-05-09 | $20.19 | $20.19 | $19.79 | $19.85 | $19.56 | 42,338 |
| 2022-05-06 | $20.52 | $20.52 | $20.00 | $20.19 | $19.90 | 45,240 |
| 2022-05-05 | $21.13 | $21.31 | $20.56 | $20.60 | $20.30 | 50,299 |
| 2022-05-04 | $20.92 | $21.61 | $20.56 | $21.61 | $21.30 | 35,782 |
| 2022-05-03 | $20.96 | $20.96 | $20.67 | $20.84 | $20.54 | 31,148 |
| 2022-05-02 | $21.41 | $21.53 | $20.69 | $20.83 | $20.52 | 49,007 |
| 2022-04-29 | $21.51 | $21.73 | $20.92 | $21.67 | $21.36 | 64,714 |
| 2022-04-28 | $21.53 | $21.81 | $20.97 | $21.75 | $21.44 | 47,958 |
| 2022-04-27 | $22.18 | $22.24 | $21.59 | $21.66 | $21.03 | 31,970 |
| 2022-04-26 | $22.25 | $22.28 | $21.97 | $22.04 | $21.40 | 44,809 |
| 2022-04-25 | $22.06 | $22.21 | $21.92 | $22.21 | $21.56 | 35,344 |
| 2022-04-22 | $22.14 | $22.14 | $21.84 | $22.06 | $21.42 | 41,564 |
| 2022-04-21 | $22.31 | $22.31 | $21.86 | $21.95 | $21.31 | 34,722 |
| 2022-04-20 | $22.03 | $22.34 | $22.00 | $22.21 | $21.56 | 36,350 |
| 2022-04-19 | $22.24 | $22.29 | $21.88 | $21.98 | $21.34 | 84,898 |
| 2022-04-18 | $22.14 | $22.31 | $22.11 | $22.11 | $21.47 | 29,739 |
| 2022-04-14 | $22.34 | $22.43 | $22.07 | $22.15 | $21.50 | 22,753 |
| 2022-04-13 | $22.36 | $22.55 | $22.22 | $22.34 | $21.69 | 22,727 |
| 2022-04-12 | $22.72 | $23.19 | $22.31 | $22.32 | $21.67 | 23,196 |
| 2022-04-11 | $22.85 | $23.18 | $22.54 | $22.65 | $21.99 | 39,486 |
| 2022-04-08 | $23.45 | $23.46 | $22.89 | $23.22 | $22.54 | 23,777 |
| 2022-04-07 | $23.27 | $23.61 | $23.10 | $23.43 | $22.75 | 18,666 |
| 2022-04-06 | $23.45 | $23.48 | $23.06 | $23.21 | $22.53 | 35,771 |
| 2022-04-05 | $23.87 | $23.96 | $23.46 | $23.46 | $22.78 | 42,899 |
| 2022-04-04 | $23.91 | $23.96 | $23.71 | $23.87 | $23.17 | 42,977 |
| 2022-04-01 | $23.99 | $23.99 | $23.60 | $23.84 | $23.15 | 14,595 |
| 2022-03-31 | $23.60 | $23.97 | $23.60 | $23.97 | $23.27 | 45,408 |
| 2022-03-30 | $23.30 | $23.66 | $23.30 | $23.53 | $22.84 | 31,410 |
| 2022-03-29 | $23.05 | $23.36 | $22.98 | $23.30 | $22.62 | 18,587 |
| 2022-03-28 | $23.03 | $23.18 | $22.92 | $23.00 | $22.33 | 18,770 |
| 2022-03-25 | $23.40 | $23.40 | $22.85 | $22.91 | $22.24 | 38,896 |
| 2022-03-24 | $23.41 | $23.42 | $23.26 | $23.42 | $22.74 | 11,758 |
| 2022-03-23 | $23.28 | $23.48 | $23.25 | $23.25 | $22.57 | 40,108 |
| 2022-03-22 | $23.55 | $23.55 | $23.35 | $23.41 | $22.73 | 41,912 |
| 2022-03-21 | $23.63 | $23.95 | $23.47 | $23.58 | $22.89 | 25,673 |
| 2022-03-18 | $23.64 | $23.89 | $23.57 | $23.78 | $23.09 | 28,486 |
| 2022-03-17 | $23.41 | $23.83 | $23.41 | $23.71 | $23.02 | 23,278 |
| 2022-03-16 | $23.27 | $23.48 | $23.13 | $23.20 | $22.52 | 17,169 |
| 2022-03-15 | $23.38 | $23.38 | $23.03 | $23.16 | $22.49 | 49,682 |
| 2022-03-14 | $24.02 | $24.02 | $23.10 | $23.28 | $22.60 | 39,332 |
| 2022-03-11 | $24.03 | $24.35 | $23.94 | $23.94 | $23.24 | 17,980 |
| 2022-03-10 | $24.30 | $24.33 | $24.00 | $24.05 | $23.35 | 15,083 |
| 2022-03-09 | $24.14 | $24.52 | $24.14 | $24.36 | $23.65 | 27,766 |
| 2022-03-08 | $24.28 | $24.52 | $24.18 | $24.18 | $23.48 | 26,301 |
| 2022-03-07 | $24.76 | $24.76 | $24.29 | $24.34 | $23.63 | 12,653 |
| 2022-03-04 | $24.94 | $24.95 | $24.56 | $24.72 | $24.00 | 21,535 |
| 2022-03-03 | $25.08 | $25.08 | $24.78 | $24.79 | $24.07 | 17,607 |
| 2022-03-02 | $25.02 | $25.02 | $24.83 | $24.89 | $24.17 | 14,770 |
| 2022-03-01 | $24.99 | $25.07 | $24.76 | $24.92 | $24.19 | 15,888 |
| 2022-02-28 | $24.90 | $25.08 | $24.71 | $24.85 | $24.13 | 41,299 |
| 2022-02-25 | $24.83 | $25.00 | $24.69 | $24.95 | $24.23 | 16,725 |
| 2022-02-24 | $24.66 | $24.88 | $24.34 | $24.69 | $23.97 | 40,717 |
| 2022-02-23 | $24.69 | $24.86 | $24.43 | $24.80 | $24.08 | 45,310 |
| 2022-02-22 | $24.70 | $24.71 | $24.37 | $24.70 | $23.98 | 20,061 |
| 2022-02-18 | $24.68 | $24.90 | $24.60 | $24.60 | $23.88 | 22,811 |
| 2022-02-17 | $24.76 | $25.00 | $24.50 | $24.65 | $23.93 | 30,543 |
| 2022-02-16 | $24.60 | $24.99 | $24.45 | $24.67 | $23.95 | 44,445 |
| 2022-02-15 | $24.80 | $24.98 | $24.33 | $24.59 | $23.87 | 37,038 |
| 2022-02-14 | $24.85 | $24.85 | $24.32 | $24.54 | $23.83 | 31,194 |
| 2022-02-11 | $25.06 | $25.18 | $24.79 | $24.87 | $24.15 | 44,449 |
| 2022-02-10 | $24.94 | $25.20 | $24.60 | $25.04 | $24.31 | 201,330 |
| 2022-02-09 | $25.12 | $25.12 | $24.85 | $24.99 | $24.26 | 84,398 |
| 2022-02-08 | $24.94 | $25.00 | $24.62 | $24.89 | $24.17 | 74,899 |
| 2022-02-07 | $25.13 | $25.15 | $24.94 | $25.05 | $24.32 | 31,807 |
| 2022-02-04 | $25.16 | $25.20 | $25.00 | $25.07 | $24.34 | 32,128 |
| 2022-02-03 | $25.40 | $25.40 | $25.15 | $25.24 | $24.50 | 23,945 |
| 2022-02-02 | $25.66 | $25.70 | $25.22 | $25.42 | $24.68 | 53,407 |
| 2022-02-01 | $25.40 | $25.70 | $25.27 | $25.63 | $24.88 | 21,286 |
| 2022-01-31 | $25.31 | $25.55 | $25.20 | $25.55 | $24.81 | 48,699 |
| 2022-01-28 | $25.30 | $25.50 | $25.12 | $25.35 | $24.30 | 27,497 |
| 2022-01-27 | $25.99 | $26.13 | $25.20 | $25.20 | $24.16 | 114,447 |
| 2022-01-26 | $26.14 | $26.37 | $25.89 | $25.89 | $24.82 | 23,037 |
| 2022-01-25 | $26.26 | $26.28 | $26.03 | $26.21 | $25.12 | 14,795 |
| 2022-01-24 | $26.44 | $26.45 | $26.05 | $26.21 | $25.12 | 24,986 |
| 2022-01-21 | $26.40 | $26.45 | $26.21 | $26.33 | $25.24 | 31,924 |
| 2022-01-20 | $26.35 | $26.53 | $26.16 | $26.36 | $25.27 | 41,419 |
| 2022-01-19 | $26.17 | $26.38 | $26.14 | $26.24 | $25.15 | 17,796 |
| 2022-01-18 | $26.32 | $26.46 | $26.10 | $26.11 | $25.03 | 15,442 |
| 2022-01-14 | $26.54 | $26.54 | $26.18 | $26.40 | $25.30 | 21,857 |
| 2022-01-13 | $26.46 | $26.57 | $26.32 | $26.54 | $25.44 | 11,132 |
| 2022-01-12 | $26.31 | $26.59 | $26.28 | $26.33 | $25.24 | 14,359 |
| 2022-01-11 | $26.43 | $26.60 | $26.21 | $26.48 | $25.38 | 12,012 |
| 2022-01-10 | $26.50 | $26.50 | $26.12 | $26.47 | $25.37 | 17,025 |
| 2022-01-07 | $26.54 | $26.54 | $26.30 | $26.53 | $25.43 | 15,426 |
| 2022-01-06 | $26.42 | $26.42 | $26.12 | $26.35 | $25.26 | 27,011 |
| 2022-01-05 | $26.58 | $26.68 | $26.26 | $26.28 | $25.19 | 20,923 |
| 2022-01-04 | $26.73 | $26.73 | $26.40 | $26.45 | $25.36 | 14,689 |
| 2022-01-03 | $26.87 | $26.87 | $26.56 | $26.79 | $25.68 | 14,522 |
| 2021-12-31 | $26.69 | $26.87 | $26.62 | $26.87 | $25.76 | 37,000 |
| 2021-12-30 | $26.62 | $26.73 | $26.42 | $26.55 | $25.45 | 6,711 |
| 2021-12-29 | $26.45 | $26.62 | $26.40 | $26.62 | $25.51 | 12,762 |
| 2021-12-28 | $26.49 | $26.53 | $26.36 | $26.45 | $25.35 | 30,318 |
| 2021-12-27 | $26.49 | $26.49 | $26.32 | $26.47 | $25.37 | 24,267 |
| 2021-12-23 | $26.50 | $26.50 | $26.37 | $26.38 | $25.29 | 10,554 |
| 2021-12-22 | $26.38 | $26.50 | $26.26 | $26.50 | $25.40 | 37,877 |
| 2021-12-21 | $26.35 | $26.43 | $26.26 | $26.40 | $25.31 | 16,931 |
| 2021-12-20 | $26.19 | $26.39 | $26.11 | $26.24 | $25.15 | 10,354 |
| 2021-12-17 | $26.39 | $26.39 | $26.17 | $26.17 | $25.09 | 23,194 |
| 2021-12-16 | $26.30 | $26.37 | $26.16 | $26.29 | $25.20 | 19,852 |
| 2021-12-15 | $26.25 | $26.32 | $26.03 | $26.28 | $25.19 | 23,166 |
| 2021-12-14 | $26.27 | $26.27 | $26.10 | $26.22 | $25.13 | 10,555 |
| 2021-12-13 | $26.32 | $26.41 | $26.13 | $26.26 | $25.17 | 8,564 |
| 2021-12-10 | $26.32 | $26.41 | $26.14 | $26.18 | $25.10 | 9,432 |
| 2021-12-09 | $26.15 | $26.41 | $26.15 | $26.27 | $25.18 | 15,062 |
| 2021-12-08 | $26.46 | $26.46 | $26.15 | $26.20 | $25.11 | 15,087 |
| 2021-12-07 | $26.43 | $26.43 | $26.25 | $26.34 | $25.24 | 18,949 |
| 2021-12-06 | $26.24 | $26.36 | $26.12 | $26.30 | $25.21 | 20,120 |
| 2021-12-03 | $26.36 | $26.36 | $26.05 | $26.11 | $25.03 | 23,646 |
| 2021-12-02 | $26.15 | $26.41 | $26.08 | $26.21 | $25.12 | 25,173 |
| 2021-12-01 | $26.23 | $26.47 | $26.04 | $26.25 | $25.16 | 11,254 |
| 2021-11-30 | $26.15 | $26.19 | $25.92 | $26.08 | $25.00 | 41,227 |
| 2021-11-29 | $26.01 | $26.21 | $26.00 | $26.13 | $25.05 | 35,856 |
| 2021-11-26 | $26.21 | $26.21 | $25.85 | $25.86 | $24.79 | 11,767 |
| 2021-11-24 | $26.30 | $26.30 | $26.19 | $26.20 | $25.11 | 12,991 |
| 2021-11-23 | $26.38 | $26.44 | $26.07 | $26.25 | $25.16 | 17,988 |
| 2021-11-22 | $26.32 | $26.45 | $26.23 | $26.40 | $25.31 | 19,375 |
| 2021-11-19 | $26.31 | $26.35 | $26.21 | $26.32 | $25.23 | 16,202 |
| 2021-11-18 | $26.29 | $26.36 | $26.20 | $26.31 | $25.22 | 24,547 |
| 2021-11-17 | $26.13 | $26.33 | $26.13 | $26.33 | $25.24 | 13,044 |
| 2021-11-16 | $26.21 | $26.41 | $26.09 | $26.24 | $25.15 | 20,401 |
| 2021-11-15 | $26.29 | $26.34 | $26.08 | $26.23 | $25.14 | 35,372 |
| 2021-11-12 | $26.27 | $26.32 | $26.12 | $26.18 | $25.10 | 10,651 |
| 2021-11-11 | $26.40 | $26.40 | $26.25 | $26.31 | $25.22 | 23,771 |
| 2021-11-10 | $26.50 | $26.50 | $26.25 | $26.38 | $25.29 | 26,338 |
| 2021-11-09 | $26.57 | $26.59 | $26.50 | $26.51 | $25.41 | 33,691 |
| 2021-11-08 | $26.60 | $26.61 | $26.49 | $26.57 | $25.47 | 23,586 |
| 2021-11-05 | $26.53 | $26.56 | $26.38 | $26.56 | $25.46 | 36,419 |
| 2021-11-04 | $26.46 | $26.63 | $26.46 | $26.53 | $25.43 | 24,173 |
| 2021-11-03 | $26.51 | $26.56 | $26.43 | $26.53 | $25.43 | 18,773 |
| 2021-11-02 | $26.45 | $26.53 | $26.39 | $26.45 | $25.35 | 20,559 |
| 2021-11-01 | $26.44 | $26.57 | $26.32 | $26.53 | $25.43 | 19,144 |
| 2021-10-29 | $26.40 | $26.50 | $26.29 | $26.39 | $25.30 | 40,142 |
| 2021-10-28 | $26.74 | $26.79 | $26.66 | $26.68 | $25.26 | 12,370 |
| 2021-10-27 | $26.88 | $26.88 | $26.61 | $26.74 | $25.32 | 26,913 |
| 2021-10-26 | $26.79 | $26.80 | $26.67 | $26.77 | $25.35 | 14,107 |
| 2021-10-25 | $26.66 | $26.79 | $26.65 | $26.70 | $25.28 | 11,420 |
| 2021-10-22 | $26.85 | $26.85 | $26.67 | $26.73 | $25.31 | 8,597 |
| 2021-10-21 | $26.90 | $26.90 | $26.68 | $26.79 | $25.36 | 96,930 |
| 2021-10-20 | $26.75 | $26.84 | $26.69 | $26.80 | $25.37 | 28,314 |
| 2021-10-19 | $26.94 | $26.94 | $26.57 | $26.68 | $25.26 | 25,648 |
| 2021-10-18 | $26.98 | $26.99 | $26.78 | $26.88 | $25.45 | 15,754 |
| 2021-10-15 | $26.98 | $27.06 | $26.82 | $26.99 | $25.55 | 6,244 |
| 2021-10-14 | $26.74 | $27.01 | $26.74 | $27.01 | $25.57 | 148,152 |
| 2021-10-13 | $26.90 | $27.00 | $26.61 | $26.74 | $25.32 | 228,471 |
| 2021-10-12 | $26.65 | $26.88 | $26.61 | $26.81 | $25.38 | 10,456 |
| 2021-10-11 | $26.58 | $26.62 | $26.49 | $26.59 | $25.18 | 23,622 |
| 2021-10-08 | $26.59 | $26.65 | $26.46 | $26.55 | $25.14 | 13,285 |
| 2021-10-07 | $26.78 | $26.78 | $26.54 | $26.54 | $25.13 | 28,218 |
| 2021-10-06 | $26.82 | $26.84 | $26.52 | $26.70 | $25.28 | 38,805 |
| 2021-10-05 | $26.76 | $26.87 | $26.50 | $26.82 | $25.39 | 94,977 |
| 2021-10-04 | $27.10 | $27.14 | $26.65 | $26.71 | $25.29 | 38,592 |
| 2021-10-01 | $27.44 | $27.47 | $27.09 | $27.10 | $25.66 | 15,409 |
| 2021-09-30 | $27.45 | $27.49 | $27.16 | $27.16 | $25.71 | 37,948 |
| 2021-09-29 | $27.30 | $27.44 | $27.08 | $27.36 | $25.90 | 19,570 |
| 2021-09-28 | $27.32 | $27.32 | $26.95 | $27.17 | $25.72 | 17,085 |
| 2021-09-27 | $27.33 | $27.45 | $27.15 | $27.32 | $25.87 | 21,468 |
| 2021-09-24 | $27.59 | $27.59 | $27.23 | $27.34 | $25.89 | 40,065 |
| 2021-09-23 | $27.65 | $27.65 | $27.40 | $27.51 | $26.05 | 10,713 |
| 2021-09-22 | $27.46 | $27.65 | $27.42 | $27.65 | $26.18 | 25,750 |
| 2021-09-21 | $27.46 | $27.46 | $27.27 | $27.45 | $25.99 | 8,388 |
| 2021-09-20 | $27.36 | $27.48 | $27.25 | $27.43 | $25.97 | 13,845 |
| 2021-09-17 | $27.49 | $27.49 | $27.39 | $27.45 | $25.99 | 9,429 |
| 2021-09-16 | $27.45 | $27.45 | $27.15 | $27.45 | $25.99 | 21,129 |
| 2021-09-15 | $27.44 | $27.44 | $27.25 | $27.36 | $25.90 | 14,896 |
| 2021-09-14 | $27.55 | $27.55 | $27.32 | $27.44 | $25.98 | 5,527 |
| 2021-09-13 | $27.54 | $27.54 | $27.33 | $27.40 | $25.94 | 13,379 |
| 2021-09-10 | $27.46 | $27.48 | $27.33 | $27.43 | $25.97 | 11,879 |
| 2021-09-09 | $27.38 | $27.61 | $27.28 | $27.41 | $25.95 | 14,411 |
| 2021-09-08 | $27.44 | $27.59 | $27.21 | $27.22 | $25.77 | 13,506 |
| 2021-09-07 | $27.58 | $27.58 | $27.33 | $27.38 | $25.92 | 9,027 |
| 2021-09-03 | $27.57 | $27.62 | $27.45 | $27.62 | $26.15 | 5,665 |
| 2021-09-02 | $27.43 | $27.62 | $27.36 | $27.62 | $26.15 | 19,304 |
| 2021-09-01 | $27.24 | $27.45 | $27.20 | $27.43 | $25.97 | 22,273 |
| 2021-08-31 | $27.15 | $27.25 | $27.05 | $27.25 | $25.80 | 45,047 |
| 2021-08-30 | $26.96 | $27.16 | $26.96 | $27.08 | $25.64 | 9,332 |
| 2021-08-27 | $26.91 | $27.05 | $26.86 | $27.05 | $25.61 | 11,970 |
| 2021-08-26 | $26.96 | $27.02 | $26.82 | $26.92 | $25.48 | 3,816 |
| 2021-08-25 | $26.89 | $26.96 | $26.87 | $26.96 | $25.53 | 7,292 |
| 2021-08-24 | $26.93 | $26.95 | $26.82 | $26.94 | $25.51 | 16,089 |
| 2021-08-23 | $26.92 | $26.96 | $26.81 | $26.83 | $25.40 | 21,661 |
| 2021-08-20 | $26.78 | $26.87 | $26.76 | $26.86 | $25.43 | 22,976 |
| 2021-08-19 | $26.79 | $26.80 | $26.68 | $26.79 | $25.36 | 18,574 |
| 2021-08-18 | $26.76 | $26.80 | $26.67 | $26.80 | $25.37 | 10,762 |
| 2021-08-17 | $26.99 | $26.99 | $26.75 | $26.85 | $25.42 | 14,604 |
| 2021-08-16 | $27.00 | $27.00 | $26.85 | $27.00 | $25.56 | 5,648 |
| 2021-08-13 | $26.98 | $27.00 | $26.83 | $26.92 | $25.49 | 21,458 |
| 2021-08-12 | $26.80 | $26.92 | $26.76 | $26.89 | $25.46 | 8,711 |
| 2021-08-11 | $26.99 | $26.99 | $26.68 | $26.81 | $25.38 | 19,397 |
| 2021-08-10 | $27.10 | $27.10 | $26.81 | $26.91 | $25.48 | 14,282 |
| 2021-08-09 | $27.27 | $27.28 | $27.10 | $27.10 | $25.66 | 9,863 |
| 2021-08-06 | $27.18 | $27.27 | $27.05 | $27.27 | $25.82 | 11,065 |
| 2021-08-05 | $27.12 | $27.21 | $27.05 | $27.12 | $25.68 | 12,518 |
| 2021-08-04 | $26.97 | $27.13 | $26.96 | $27.13 | $25.69 | 13,017 |
| 2021-08-03 | $27.04 | $27.10 | $26.92 | $27.09 | $25.65 | 12,100 |
| 2021-08-02 | $27.03 | $27.04 | $26.85 | $27.02 | $25.58 | 11,485 |
| 2021-07-30 | $26.86 | $27.02 | $26.77 | $27.02 | $25.58 | 18,293 |
| 2021-07-29 | $26.99 | $27.19 | $26.83 | $27.19 | $25.43 | 6,508 |
| 2021-07-28 | $27.04 | $27.07 | $26.86 | $26.98 | $25.24 | 17,411 |
| 2021-07-27 | $27.13 | $27.13 | $26.86 | $27.01 | $25.27 | 7,669 |
| 2021-07-26 | $27.11 | $27.14 | $26.96 | $27.08 | $25.33 | 12,590 |
| 2021-07-23 | $27.24 | $27.24 | $27.03 | $27.06 | $25.31 | 18,028 |
| 2021-07-22 | $27.24 | $27.24 | $27.05 | $27.13 | $25.38 | 16,994 |
| 2021-07-21 | $27.46 | $27.49 | $27.12 | $27.19 | $25.43 | 29,800 |
| 2021-07-20 | $27.44 | $27.59 | $27.32 | $27.52 | $25.74 | 20,411 |
| 2021-07-19 | $27.51 | $27.51 | $27.32 | $27.37 | $25.60 | 7,888 |
| 2021-07-16 | $27.60 | $27.70 | $27.44 | $27.44 | $25.67 | 11,171 |
| 2021-07-15 | $27.56 | $27.70 | $27.44 | $27.51 | $25.73 | 7,268 |
| 2021-07-14 | $27.72 | $27.72 | $27.43 | $27.57 | $25.79 | 16,835 |
| 2021-07-13 | $27.71 | $27.72 | $27.48 | $27.72 | $25.93 | 21,929 |
| 2021-07-12 | $27.57 | $27.72 | $27.44 | $27.69 | $25.90 | 26,506 |
| 2021-07-09 | $27.57 | $27.57 | $27.30 | $27.45 | $25.68 | 11,968 |
| 2021-07-08 | $27.47 | $27.54 | $27.27 | $27.54 | $25.76 | 6,280 |
| 2021-07-07 | $27.25 | $27.66 | $27.25 | $27.49 | $25.72 | 26,636 |
| 2021-07-06 | $27.24 | $27.34 | $27.21 | $27.31 | $25.55 | 17,650 |
| 2021-07-02 | $27.08 | $27.24 | $27.08 | $27.24 | $25.48 | 12,315 |
| 2021-07-01 | $27.13 | $27.14 | $26.97 | $27.14 | $25.39 | 15,090 |
| 2021-06-30 | $26.79 | $27.10 | $26.75 | $27.10 | $25.35 | 61,181 |
| 2021-06-29 | $26.87 | $26.96 | $26.75 | $26.82 | $25.09 | 38,765 |
| 2021-06-28 | $26.99 | $26.99 | $26.75 | $26.84 | $25.11 | 47,299 |
| 2021-06-25 | $27.09 | $27.09 | $26.85 | $26.88 | $25.14 | 11,730 |
| 2021-06-24 | $27.05 | $27.09 | $26.83 | $27.09 | $25.34 | 9,965 |
| 2021-06-23 | $26.95 | $27.06 | $26.85 | $27.05 | $25.30 | 19,737 |
| 2021-06-22 | $26.96 | $26.98 | $26.81 | $26.98 | $25.24 | 27,289 |
| 2021-06-21 | $26.92 | $26.96 | $26.82 | $26.95 | $25.21 | 6,004 |
| 2021-06-18 | $26.97 | $26.97 | $26.75 | $26.91 | $25.17 | 17,036 |
| 2021-06-17 | $26.86 | $26.97 | $26.74 | $26.97 | $25.23 | 10,858 |
| 2021-06-16 | $26.85 | $26.87 | $26.67 | $26.87 | $25.14 | 41,452 |
| 2021-06-15 | $26.81 | $26.87 | $26.70 | $26.87 | $25.14 | 25,204 |
| 2021-06-14 | $26.83 | $26.83 | $26.65 | $26.80 | $25.07 | 16,783 |
| 2021-06-11 | $26.78 | $26.84 | $26.56 | $26.82 | $25.09 | 4,600 |
| 2021-06-10 | $26.84 | $26.84 | $26.63 | $26.80 | $25.07 | 19,386 |
| 2021-06-09 | $26.83 | $26.84 | $26.62 | $26.84 | $25.11 | 8,168 |
| 2021-06-08 | $26.61 | $26.77 | $26.54 | $26.75 | $25.02 | 26,423 |
| 2021-06-07 | $26.64 | $26.69 | $26.58 | $26.67 | $24.95 | 15,782 |
| 2021-06-04 | $26.63 | $26.69 | $26.49 | $26.61 | $24.89 | 57,432 |
| 2021-06-03 | $26.58 | $26.58 | $26.47 | $26.55 | $24.84 | 15,537 |
| 2021-06-02 | $26.52 | $26.62 | $26.51 | $26.57 | $24.85 | 30,379 |
| 2021-06-01 | $26.67 | $26.67 | $26.51 | $26.57 | $24.85 | 24,450 |
| 2021-05-28 | $26.66 | $26.66 | $26.49 | $26.56 | $24.85 | 24,580 |
| 2021-05-27 | $26.69 | $26.69 | $26.49 | $26.57 | $24.85 | 11,852 |
| 2021-05-26 | $26.72 | $26.72 | $26.57 | $26.57 | $24.85 | 11,720 |
| 2021-05-25 | $26.70 | $26.70 | $26.61 | $26.68 | $24.96 | 7,790 |
| 2021-05-24 | $26.81 | $26.82 | $26.57 | $26.65 | $24.93 | 21,312 |
| 2021-05-21 | $26.95 | $26.95 | $26.67 | $26.72 | $24.99 | 10,863 |
| 2021-05-20 | $26.56 | $26.96 | $26.35 | $26.75 | $25.02 | 59,171 |
| 2021-05-19 | $26.53 | $26.56 | $26.24 | $26.43 | $24.72 | 14,811 |
| 2021-05-18 | $26.47 | $26.60 | $26.22 | $26.57 | $24.85 | 11,023 |
| 2021-05-17 | $26.43 | $26.63 | $26.27 | $26.48 | $24.77 | 24,528 |
| 2021-05-14 | $26.46 | $26.49 | $26.26 | $26.37 | $24.67 | 11,679 |
| 2021-05-13 | $26.39 | $26.65 | $26.18 | $26.41 | $24.70 | 25,073 |
| 2021-05-12 | $26.78 | $26.78 | $26.26 | $26.30 | $24.60 | 22,735 |
| 2021-05-11 | $26.68 | $26.82 | $26.54 | $26.82 | $25.09 | 14,660 |
| 2021-05-10 | $26.76 | $26.82 | $26.61 | $26.82 | $25.09 | 12,263 |
| 2021-05-07 | $26.64 | $27.02 | $26.59 | $26.80 | $25.07 | 98,297 |
| 2021-05-06 | $26.81 | $26.81 | $26.60 | $26.65 | $24.93 | 43,807 |
| 2021-05-05 | $26.96 | $27.01 | $26.74 | $26.74 | $25.01 | 13,083 |
| 2021-05-04 | $26.79 | $26.95 | $26.79 | $26.94 | $25.20 | 9,707 |
| 2021-05-03 | $26.98 | $26.98 | $26.74 | $26.93 | $25.19 | 17,836 |
| 2021-04-30 | $27.04 | $27.04 | $26.71 | $26.71 | $24.99 | 37,430 |
| 2021-04-29 | $27.42 | $27.42 | $27.10 | $27.15 | $25.09 | 5,236 |
| 2021-04-28 | $27.43 | $27.43 | $27.29 | $27.41 | $25.33 | 7,688 |
| 2021-04-27 | $27.37 | $27.42 | $27.29 | $27.31 | $25.24 | 10,602 |
| 2021-04-26 | $27.32 | $27.36 | $27.18 | $27.33 | $25.26 | 7,372 |
| 2021-04-23 | $27.17 | $27.33 | $27.06 | $27.27 | $25.20 | 10,716 |
| 2021-04-22 | $27.35 | $27.35 | $26.98 | $27.08 | $25.02 | 31,372 |
| 2021-04-21 | $27.32 | $27.38 | $27.20 | $27.27 | $25.20 | 7,189 |
| 2021-04-20 | $27.35 | $27.35 | $27.16 | $27.29 | $25.22 | 9,770 |
| 2021-04-19 | $27.42 | $27.42 | $27.16 | $27.23 | $25.16 | 22,223 |
| 2021-04-16 | $27.35 | $27.41 | $27.09 | $27.41 | $25.33 | 19,693 |
| 2021-04-15 | $27.26 | $27.35 | $26.99 | $27.35 | $25.27 | 30,100 |
| 2021-04-14 | $27.10 | $27.24 | $27.09 | $27.24 | $25.17 | 7,166 |
| 2021-04-13 | $27.12 | $27.21 | $26.97 | $27.02 | $24.97 | 16,427 |
| 2021-04-12 | $27.26 | $27.26 | $26.97 | $27.04 | $24.99 | 12,814 |
| 2021-04-09 | $27.08 | $27.27 | $26.94 | $27.20 | $25.14 | 28,252 |
| 2021-04-08 | $26.92 | $27.00 | $26.91 | $27.00 | $24.95 | 10,114 |
| 2021-04-07 | $26.72 | $26.93 | $26.70 | $26.83 | $24.79 | 13,297 |
| 2021-04-06 | $26.76 | $26.76 | $26.54 | $26.71 | $24.68 | 23,821 |
| 2021-04-05 | $26.47 | $26.76 | $26.47 | $26.69 | $24.66 | 20,240 |
| 2021-04-01 | $26.33 | $26.47 | $26.28 | $26.46 | $24.45 | 16,660 |
| 2021-03-31 | $26.17 | $26.26 | $26.15 | $26.19 | $24.20 | 22,623 |
| 2021-03-30 | $26.24 | $26.25 | $26.08 | $26.17 | $24.18 | 55,123 |
| 2021-03-29 | $26.25 | $26.40 | $26.12 | $26.14 | $24.16 | 8,142 |
| 2021-03-26 | $26.38 | $26.38 | $26.17 | $26.18 | $24.19 | 8,927 |
| 2021-03-25 | $26.20 | $26.32 | $26.20 | $26.29 | $24.29 | 8,713 |
| 2021-03-24 | $26.25 | $26.30 | $26.12 | $26.20 | $24.21 | 19,950 |
| 2021-03-23 | $26.23 | $26.29 | $26.04 | $26.18 | $24.19 | 25,165 |
| 2021-03-22 | $26.45 | $26.45 | $26.04 | $26.13 | $24.15 | 35,302 |
| 2021-03-19 | $26.32 | $26.32 | $26.08 | $26.13 | $24.15 | 11,409 |
| 2021-03-18 | $26.47 | $26.47 | $26.23 | $26.30 | $24.30 | 13,718 |
| 2021-03-17 | $26.63 | $26.63 | $26.34 | $26.44 | $24.43 | 11,950 |
| 2021-03-16 | $26.57 | $26.63 | $26.44 | $26.53 | $24.52 | 14,465 |
| 2021-03-15 | $26.39 | $26.55 | $26.31 | $26.52 | $24.51 | 12,425 |
| 2021-03-12 | $26.46 | $26.46 | $26.17 | $26.39 | $24.39 | 19,829 |
| 2021-03-11 | $26.25 | $26.53 | $26.25 | $26.31 | $24.31 | 18,850 |
| 2021-03-10 | $26.15 | $26.25 | $26.00 | $26.25 | $24.26 | 18,710 |
| 2021-03-09 | $26.18 | $26.23 | $25.98 | $26.17 | $24.18 | 15,989 |
| 2021-03-08 | $26.20 | $26.20 | $25.96 | $26.17 | $24.18 | 17,445 |
| 2021-03-05 | $26.02 | $26.22 | $25.95 | $26.02 | $24.04 | 20,943 |
| 2021-03-04 | $25.82 | $26.00 | $25.81 | $25.98 | $24.01 | 37,992 |
| 2021-03-03 | $26.02 | $26.02 | $25.52 | $25.70 | $23.75 | 19,940 |
| 2021-03-02 | $25.73 | $25.96 | $25.64 | $25.88 | $23.92 | 12,888 |
| 2021-03-01 | $25.82 | $25.87 | $25.58 | $25.69 | $23.74 | 25,268 |
| 2021-02-26 | $25.77 | $25.78 | $25.51 | $25.67 | $23.72 | 21,727 |
| 2021-02-25 | $25.85 | $25.85 | $25.50 | $25.59 | $23.65 | 27,163 |
| 2021-02-24 | $25.88 | $25.91 | $25.65 | $25.75 | $23.80 | 25,145 |
| 2021-02-23 | $26.14 | $26.16 | $25.81 | $25.86 | $23.90 | 42,238 |
| 2021-02-22 | $26.03 | $26.22 | $26.03 | $26.06 | $24.08 | 15,087 |
| 2021-02-19 | $26.33 | $26.33 | $25.97 | $26.20 | $24.21 | 12,241 |
| 2021-02-18 | $26.20 | $26.23 | $25.86 | $26.23 | $24.24 | 17,565 |
| 2021-02-17 | $26.27 | $26.27 | $25.95 | $26.09 | $24.11 | 21,529 |
| 2021-02-16 | $26.36 | $26.36 | $26.03 | $26.09 | $24.11 | 29,932 |
| 2021-02-12 | $26.40 | $26.40 | $26.04 | $26.26 | $24.27 | 18,062 |
| 2021-02-11 | $26.49 | $26.49 | $26.22 | $26.24 | $24.24 | 16,471 |
| 2021-02-10 | $26.73 | $26.73 | $26.36 | $26.43 | $24.42 | 19,142 |
| 2021-02-09 | $26.59 | $26.64 | $26.34 | $26.62 | $24.60 | 9,953 |
| 2021-02-08 | $26.49 | $26.57 | $26.38 | $26.51 | $24.50 | 7,912 |
| 2021-02-05 | $26.67 | $26.67 | $26.35 | $26.40 | $24.40 | 18,757 |
| 2021-02-04 | $26.58 | $26.58 | $26.34 | $26.55 | $24.53 | 13,786 |
| 2021-02-03 | $26.65 | $26.65 | $26.35 | $26.45 | $24.44 | 24,807 |
| 2021-02-02 | $26.55 | $26.79 | $26.33 | $26.50 | $24.49 | 14,896 |
| 2021-02-01 | $26.55 | $26.72 | $26.44 | $26.53 | $24.52 | 17,814 |
| 2021-01-29 | $26.36 | $26.77 | $26.32 | $26.76 | $24.43 | 106,520 |
| 2021-01-28 | $26.14 | $26.36 | $26.01 | $26.36 | $24.06 | 45,116 |
| 2021-01-27 | $26.24 | $26.29 | $25.89 | $25.89 | $23.63 | 34,474 |
| 2021-01-26 | $26.44 | $26.50 | $26.16 | $26.25 | $23.96 | 50,611 |
| 2021-01-25 | $26.60 | $26.60 | $26.36 | $26.39 | $24.09 | 21,979 |
| 2021-01-22 | $26.42 | $26.56 | $26.31 | $26.56 | $24.24 | 13,274 |
| 2021-01-21 | $26.54 | $26.54 | $26.34 | $26.36 | $24.06 | 15,368 |
| 2021-01-20 | $26.43 | $26.59 | $26.39 | $26.43 | $24.13 | 23,908 |
| 2021-01-19 | $26.64 | $26.64 | $26.34 | $26.43 | $24.13 | 24,361 |
| 2021-01-15 | $26.44 | $26.58 | $26.31 | $26.55 | $24.23 | 19,030 |
| 2021-01-14 | $26.58 | $26.64 | $26.26 | $26.34 | $24.04 | 28,637 |
| 2021-01-13 | $26.23 | $26.53 | $26.14 | $26.48 | $24.17 | 31,286 |
| 2021-01-12 | $26.10 | $26.51 | $25.72 | $26.13 | $23.85 | 78,821 |
| 2021-01-11 | $26.49 | $26.49 | $26.01 | $26.06 | $23.79 | 85,798 |
| 2021-01-08 | $26.46 | $26.49 | $26.20 | $26.49 | $24.18 | 10,962 |
| 2021-01-07 | $26.60 | $26.60 | $26.15 | $26.31 | $24.02 | 42,036 |
| 2021-01-06 | $26.81 | $26.81 | $26.25 | $26.44 | $24.13 | 26,216 |
| 2021-01-05 | $26.73 | $26.85 | $26.66 | $26.81 | $24.47 | 5,269 |
| 2021-01-04 | $26.88 | $26.88 | $26.50 | $26.73 | $24.40 | 13,555 |
| 2020-12-31 | $26.82 | $26.88 | $26.75 | $26.88 | $24.54 | 23,434 |
| 2020-12-30 | $26.79 | $26.82 | $26.70 | $26.80 | $24.46 | 11,007 |
| 2020-12-29 | $26.91 | $26.91 | $26.65 | $26.79 | $24.45 | 18,873 |
| 2020-12-28 | $26.95 | $26.96 | $26.58 | $26.90 | $24.55 | 95,462 |
| 2020-12-24 | $26.86 | $26.95 | $26.79 | $26.95 | $24.60 | 8,010 |
| 2020-12-23 | $26.93 | $26.93 | $26.64 | $26.80 | $24.46 | 17,630 |
| 2020-12-22 | $27.04 | $27.04 | $26.65 | $26.88 | $24.54 | 23,968 |
| 2020-12-21 | $26.99 | $27.04 | $26.94 | $27.04 | $24.68 | 20,714 |
| 2020-12-18 | $26.98 | $27.00 | $26.80 | $26.99 | $24.64 | 15,901 |
| 2020-12-17 | $26.85 | $26.98 | $26.80 | $26.90 | $24.55 | 31,320 |
| 2020-12-16 | $26.84 | $26.84 | $26.63 | $26.84 | $24.50 | 16,572 |
| 2020-12-15 | $26.77 | $26.80 | $26.60 | $26.80 | $24.46 | 23,118 |
| 2020-12-14 | $26.73 | $26.78 | $26.52 | $26.72 | $24.39 | 14,500 |
| 2020-12-11 | $26.49 | $26.74 | $26.48 | $26.62 | $24.30 | 14,132 |
| 2020-12-10 | $26.64 | $26.79 | $26.48 | $26.58 | $24.26 | 20,419 |
| 2020-12-09 | $26.62 | $26.65 | $26.47 | $26.64 | $24.32 | 12,303 |
| 2020-12-08 | $26.64 | $26.73 | $26.45 | $26.63 | $24.31 | 30,207 |
| 2020-12-07 | $26.62 | $26.70 | $26.43 | $26.59 | $24.27 | 37,249 |
| 2020-12-04 | $26.85 | $26.89 | $26.51 | $26.68 | $24.35 | 53,074 |
| 2020-12-03 | $26.99 | $26.99 | $26.72 | $26.85 | $24.51 | 67,870 |
| 2020-12-02 | $26.94 | $27.06 | $26.71 | $27.01 | $24.65 | 8,012 |
| 2020-12-01 | $27.08 | $27.08 | $26.73 | $26.85 | $24.51 | 13,799 |
| 2020-11-30 | $27.09 | $27.15 | $26.77 | $26.84 | $24.50 | 39,454 |
| 2020-11-27 | $27.20 | $27.20 | $27.12 | $27.12 | $24.75 | 9,603 |
| 2020-11-25 | $27.21 | $27.21 | $26.92 | $27.11 | $24.75 | 16,963 |
| 2020-11-24 | $27.22 | $27.24 | $27.00 | $27.21 | $24.84 | 9,391 |
| 2020-11-23 | $26.90 | $27.21 | $26.78 | $26.95 | $24.60 | 13,201 |
| 2020-11-20 | $26.99 | $26.99 | $26.76 | $26.90 | $24.55 | 76,058 |
| 2020-11-19 | $26.92 | $27.12 | $26.75 | $26.84 | $24.50 | 24,723 |
| 2020-11-18 | $27.25 | $27.38 | $26.95 | $27.09 | $24.73 | 25,390 |
| 2020-11-17 | $27.23 | $27.33 | $26.66 | $27.15 | $24.78 | 32,902 |
| 2020-11-16 | $26.70 | $27.33 | $26.56 | $27.33 | $24.95 | 58,923 |
| 2020-11-13 | $26.48 | $26.60 | $26.48 | $26.60 | $24.28 | 8,821 |
| 2020-11-12 | $26.59 | $26.72 | $26.25 | $26.55 | $24.23 | 30,156 |
| 2020-11-11 | $26.58 | $26.69 | $26.47 | $26.51 | $24.19 | 7,255 |
| 2020-11-10 | $26.50 | $26.72 | $26.36 | $26.41 | $24.11 | 39,088 |
| 2020-11-09 | $26.59 | $26.75 | $26.38 | $26.50 | $24.19 | 20,964 |
| 2020-11-06 | $26.55 | $26.55 | $26.34 | $26.35 | $24.05 | 6,263 |
| 2020-11-05 | $26.62 | $26.72 | $26.40 | $26.55 | $24.23 | 13,217 |
| 2020-11-04 | $26.29 | $26.59 | $26.29 | $26.45 | $24.14 | 24,897 |
| 2020-11-03 | $26.11 | $26.30 | $26.10 | $26.20 | $23.92 | 26,496 |
| 2020-11-02 | $26.08 | $26.41 | $25.97 | $26.24 | $23.95 | 28,582 |
| 2020-10-30 | $25.94 | $25.98 | $25.72 | $25.98 | $23.71 | 48,134 |
| 2020-10-29 | $26.22 | $26.53 | $26.06 | $26.06 | $23.49 | 13,661 |
| 2020-10-28 | $26.23 | $26.54 | $26.04 | $26.04 | $23.47 | 20,711 |
| 2020-10-27 | $26.48 | $26.60 | $26.35 | $26.53 | $23.91 | 17,203 |
| 2020-10-26 | $26.47 | $26.74 | $26.31 | $26.50 | $23.89 | 38,289 |
| 2020-10-23 | $26.44 | $26.65 | $26.38 | $26.64 | $24.01 | 13,125 |
| 2020-10-22 | $26.48 | $26.50 | $26.19 | $26.37 | $23.77 | 24,895 |
| 2020-10-21 | $26.50 | $26.56 | $26.31 | $26.31 | $23.72 | 18,134 |
| 2020-10-20 | $26.16 | $26.66 | $26.16 | $26.36 | $23.76 | 15,451 |
| 2020-10-19 | $26.55 | $26.55 | $26.26 | $26.28 | $23.69 | 10,908 |
| 2020-10-16 | $26.75 | $26.75 | $26.37 | $26.59 | $23.97 | 29,756 |
| 2020-10-15 | $26.60 | $26.65 | $26.50 | $26.62 | $24.00 | 15,686 |
| 2020-10-14 | $26.65 | $26.65 | $26.44 | $26.54 | $23.92 | 12,722 |
| 2020-10-13 | $26.66 | $26.74 | $26.54 | $26.67 | $24.04 | 34,243 |
| 2020-10-12 | $26.66 | $26.75 | $26.57 | $26.74 | $24.10 | 14,585 |
| 2020-10-09 | $26.89 | $26.89 | $26.64 | $26.75 | $24.11 | 16,701 |
| 2020-10-08 | $26.90 | $26.90 | $26.65 | $26.74 | $24.10 | 22,394 |
| 2020-10-07 | $27.09 | $27.09 | $26.72 | $26.73 | $24.09 | 40,289 |
| 2020-10-06 | $27.36 | $27.36 | $26.91 | $26.98 | $24.32 | 34,660 |
| 2020-10-05 | $27.37 | $27.37 | $26.97 | $27.14 | $24.46 | 21,230 |
| 2020-10-02 | $27.10 | $27.18 | $26.90 | $27.18 | $24.50 | 15,385 |
| 2020-10-01 | $26.92 | $27.20 | $26.83 | $27.18 | $24.50 | 18,907 |
| 2020-09-30 | $26.92 | $26.92 | $26.62 | $26.70 | $24.07 | 35,213 |
| 2020-09-29 | $26.80 | $26.92 | $26.62 | $26.92 | $24.27 | 12,181 |
| 2020-09-28 | $26.69 | $26.74 | $26.64 | $26.74 | $24.10 | 15,001 |
| 2020-09-25 | $26.48 | $26.72 | $26.42 | $26.70 | $24.07 | 15,651 |
| 2020-09-24 | $26.38 | $26.54 | $26.22 | $26.38 | $23.78 | 9,523 |
| 2020-09-23 | $26.52 | $26.62 | $26.02 | $26.47 | $23.86 | 15,195 |
| 2020-09-22 | $26.50 | $26.60 | $26.27 | $26.60 | $23.98 | 47,209 |
| 2020-09-21 | $26.25 | $26.69 | $26.21 | $26.40 | $23.80 | 33,766 |
| 2020-09-18 | $26.67 | $26.67 | $26.39 | $26.61 | $23.99 | 5,466 |
| 2020-09-17 | $26.50 | $26.68 | $26.38 | $26.56 | $23.94 | 21,636 |
| 2020-09-16 | $26.66 | $26.74 | $26.54 | $26.55 | $23.93 | 15,560 |
| 2020-09-15 | $26.55 | $26.72 | $26.53 | $26.63 | $24.00 | 11,439 |
| 2020-09-14 | $26.67 | $26.80 | $26.55 | $26.55 | $23.93 | 11,990 |
| 2020-09-11 | $26.56 | $26.67 | $26.30 | $26.67 | $24.04 | 31,852 |
| 2020-09-10 | $26.28 | $26.57 | $26.28 | $26.57 | $23.95 | 22,973 |
| 2020-09-09 | $26.27 | $26.36 | $26.09 | $26.32 | $23.72 | 15,204 |
| 2020-09-08 | $26.18 | $26.34 | $26.04 | $26.27 | $23.68 | 29,601 |
| 2020-09-04 | $25.96 | $26.29 | $25.96 | $26.20 | $23.62 | 39,239 |
| 2020-09-03 | $26.10 | $26.25 | $25.99 | $26.09 | $23.52 | 115,611 |
| 2020-09-02 | $26.01 | $26.18 | $25.99 | $26.18 | $23.60 | 51,097 |
| 2020-09-01 | $26.30 | $26.30 | $26.01 | $26.06 | $23.49 | 101,132 |
| 2020-08-31 | $26.29 | $26.37 | $26.16 | $26.18 | $23.60 | 29,868 |
| 2020-08-28 | $26.37 | $26.38 | $26.25 | $26.25 | $23.66 | 6,281 |
| 2020-08-27 | $26.15 | $26.46 | $26.15 | $26.38 | $23.78 | 26,573 |
| 2020-08-26 | $26.12 | $26.29 | $26.12 | $26.29 | $23.70 | 14,089 |
| 2020-08-25 | $26.12 | $26.28 | $26.12 | $26.26 | $23.67 | 17,604 |
| 2020-08-24 | $26.19 | $26.33 | $26.11 | $26.27 | $23.68 | 42,521 |
| 2020-08-21 | $26.14 | $26.19 | $26.07 | $26.19 | $23.61 | 13,072 |
| 2020-08-20 | $26.07 | $26.17 | $26.01 | $26.14 | $23.56 | 19,072 |
| 2020-08-19 | $26.15 | $26.15 | $25.99 | $26.00 | $23.44 | 19,639 |
| 2020-08-18 | $25.96 | $26.15 | $25.96 | $26.15 | $23.57 | 17,849 |
| 2020-08-17 | $26.09 | $26.09 | $25.89 | $25.96 | $23.40 | 12,278 |
| 2020-08-14 | $26.04 | $26.09 | $25.85 | $25.88 | $23.33 | 17,762 |
| 2020-08-13 | $26.03 | $26.12 | $25.81 | $25.97 | $23.41 | 27,760 |
| 2020-08-12 | $25.98 | $26.09 | $25.87 | $25.95 | $23.39 | 10,111 |
| 2020-08-11 | $25.98 | $25.99 | $25.80 | $25.95 | $23.39 | 10,702 |
| 2020-08-10 | $26.00 | $26.00 | $25.66 | $25.98 | $23.42 | 39,512 |
| 2020-08-07 | $25.82 | $26.00 | $25.82 | $25.91 | $23.36 | 14,727 |
| 2020-08-06 | $25.81 | $26.00 | $25.81 | $25.94 | $23.38 | 12,293 |
| 2020-08-05 | $25.99 | $25.99 | $25.77 | $25.87 | $23.32 | 9,675 |
| 2020-08-04 | $26.14 | $26.14 | $25.77 | $25.88 | $23.33 | 9,579 |
| 2020-08-03 | $26.15 | $26.15 | $25.95 | $25.95 | $23.39 | 12,227 |
| 2020-07-31 | $25.93 | $26.15 | $25.91 | $26.13 | $23.55 | 15,716 |
| 2020-07-30 | $26.10 | $26.22 | $25.92 | $26.10 | $23.23 | 29,016 |
| 2020-07-29 | $25.84 | $26.17 | $25.75 | $26.10 | $23.24 | 31,439 |
| 2020-07-28 | $25.71 | $25.84 | $25.66 | $25.67 | $22.85 | 11,776 |
| 2020-07-27 | $25.67 | $25.67 | $25.57 | $25.57 | $22.76 | 13,235 |
| 2020-07-24 | $25.70 | $25.70 | $25.59 | $25.67 | $22.85 | 50,392 |
| 2020-07-23 | $25.59 | $25.72 | $25.40 | $25.72 | $22.90 | 32,949 |
| 2020-07-22 | $25.68 | $25.68 | $25.38 | $25.50 | $22.70 | 31,984 |
| 2020-07-21 | $25.37 | $25.68 | $25.34 | $25.50 | $22.70 | 36,847 |
| 2020-07-20 | $25.20 | $25.54 | $25.05 | $25.43 | $22.64 | 50,496 |
| 2020-07-17 | $25.50 | $25.62 | $25.00 | $25.38 | $22.59 | 31,018 |
| 2020-07-16 | $25.05 | $25.45 | $25.01 | $25.44 | $22.65 | 32,623 |
| 2020-07-15 | $24.97 | $25.17 | $24.82 | $25.15 | $22.39 | 26,929 |
| 2020-07-14 | $24.82 | $25.09 | $24.73 | $24.97 | $22.23 | 26,434 |
| 2020-07-13 | $24.80 | $25.18 | $24.80 | $24.91 | $22.18 | 41,113 |
| 2020-07-10 | $24.97 | $25.04 | $24.80 | $25.04 | $22.29 | 74,069 |
| 2020-07-09 | $24.53 | $24.98 | $24.53 | $24.97 | $22.23 | 40,509 |
| 2020-07-08 | $24.40 | $24.79 | $24.40 | $24.78 | $22.06 | 35,297 |
| 2020-07-07 | $24.17 | $24.48 | $24.17 | $24.36 | $21.69 | 22,163 |
| 2020-07-06 | $24.20 | $24.33 | $24.16 | $24.28 | $21.61 | 11,438 |
| 2020-07-02 | $24.28 | $24.71 | $24.20 | $24.26 | $21.59 | 13,888 |
| 2020-07-01 | $24.40 | $24.72 | $24.13 | $24.20 | $21.54 | 33,703 |
| 2020-06-30 | $24.53 | $24.70 | $24.22 | $24.25 | $21.59 | 75,427 |
| 2020-06-29 | $24.28 | $24.60 | $24.16 | $24.60 | $21.90 | 26,594 |
| 2020-06-26 | $24.32 | $24.45 | $24.16 | $24.42 | $21.74 | 27,422 |
| 2020-06-25 | $24.12 | $24.52 | $24.03 | $24.52 | $21.83 | 29,023 |
| 2020-06-24 | $24.19 | $24.38 | $24.00 | $24.27 | $21.61 | 23,982 |
| 2020-06-23 | $24.17 | $24.38 | $24.02 | $24.38 | $21.70 | 23,788 |
| 2020-06-22 | $24.38 | $24.38 | $23.97 | $24.16 | $21.51 | 14,024 |
| 2020-06-19 | $24.14 | $24.41 | $24.09 | $24.18 | $21.53 | 19,318 |
| 2020-06-18 | $24.35 | $24.36 | $24.14 | $24.34 | $21.67 | 6,354 |
| 2020-06-17 | $23.95 | $24.38 | $23.95 | $24.26 | $21.60 | 189,888 |
| 2020-06-16 | $24.20 | $24.27 | $23.91 | $24.09 | $21.45 | 18,153 |
| 2020-06-15 | $23.61 | $24.23 | $23.61 | $23.71 | $21.11 | 66,955 |
| 2020-06-12 | $24.26 | $24.33 | $23.91 | $23.94 | $21.31 | 17,099 |
| 2020-06-11 | $24.29 | $24.57 | $23.74 | $23.97 | $21.34 | 25,338 |
| 2020-06-10 | $24.62 | $24.70 | $24.43 | $24.66 | $21.95 | 271,294 |
| 2020-06-09 | $24.29 | $24.70 | $24.29 | $24.65 | $21.95 | 17,439 |
| 2020-06-08 | $24.71 | $24.77 | $24.21 | $24.73 | $22.02 | 70,872 |
| 2020-06-05 | $24.65 | $24.66 | $24.46 | $24.62 | $21.92 | 39,185 |
| 2020-06-04 | $24.67 | $24.72 | $24.29 | $24.45 | $21.77 | 60,424 |
| 2020-06-03 | $24.55 | $24.93 | $24.50 | $24.67 | $21.96 | 40,470 |
| 2020-06-02 | $24.75 | $24.93 | $24.29 | $24.37 | $21.69 | 94,343 |
| 2020-06-01 | $24.67 | $24.98 | $24.65 | $24.87 | $22.14 | 42,180 |
| 2020-05-29 | $24.41 | $24.69 | $24.11 | $24.69 | $21.98 | 44,925 |
| 2020-05-28 | $24.21 | $24.44 | $24.02 | $24.35 | $21.68 | 57,077 |
| 2020-05-27 | $24.11 | $24.21 | $23.85 | $24.21 | $21.55 | 39,309 |
| 2020-05-26 | $23.89 | $24.21 | $23.65 | $24.00 | $21.37 | 39,107 |
| 2020-05-22 | $23.62 | $23.79 | $23.57 | $23.62 | $21.03 | 11,224 |
| 2020-05-21 | $23.36 | $23.52 | $23.28 | $23.50 | $20.92 | 15,181 |
| 2020-05-20 | $23.53 | $23.55 | $23.12 | $23.37 | $20.80 | 36,672 |
| 2020-05-19 | $24.00 | $24.00 | $23.16 | $23.20 | $20.65 | 62,821 |
| 2020-05-18 | $24.00 | $24.20 | $24.00 | $24.01 | $21.37 | 23,174 |
| 2020-05-15 | $24.11 | $24.23 | $23.64 | $23.85 | $21.23 | 10,014 |
| 2020-05-14 | $23.56 | $24.24 | $23.50 | $23.59 | $21.00 | 27,446 |
| 2020-05-13 | $24.11 | $24.33 | $23.75 | $24.00 | $21.37 | 29,503 |
| 2020-05-12 | $24.42 | $24.42 | $24.11 | $24.20 | $21.54 | 24,445 |
| 2020-05-11 | $24.45 | $24.45 | $24.26 | $24.35 | $21.68 | 22,278 |
| 2020-05-08 | $24.70 | $24.74 | $24.36 | $24.37 | $21.69 | 37,526 |
| 2020-05-07 | $24.38 | $24.73 | $24.38 | $24.54 | $21.85 | 42,821 |
| 2020-05-06 | $24.60 | $24.60 | $24.34 | $24.45 | $21.77 | 21,787 |
| 2020-05-05 | $24.82 | $24.95 | $24.34 | $24.50 | $21.81 | 38,983 |
| 2020-05-04 | $24.09 | $24.72 | $24.09 | $24.55 | $21.86 | 14,071 |
| 2020-05-01 | $24.52 | $24.73 | $24.19 | $24.59 | $21.89 | 41,563 |
| 2020-04-30 | $24.68 | $24.90 | $24.36 | $24.82 | $21.80 | 104,151 |
| 2020-04-29 | $24.60 | $24.70 | $23.63 | $24.59 | $21.60 | 37,652 |
| 2020-04-28 | $24.62 | $24.69 | $24.22 | $24.55 | $21.57 | 42,642 |
| 2020-04-27 | $24.45 | $24.65 | $24.05 | $24.53 | $21.55 | 29,381 |
| 2020-04-24 | $24.26 | $24.26 | $23.06 | $24.02 | $21.10 | 20,687 |
| 2020-04-23 | $23.07 | $24.20 | $23.01 | $23.42 | $20.57 | 51,022 |
| 2020-04-22 | $23.15 | $23.23 | $22.80 | $22.80 | $20.03 | 27,949 |
| 2020-04-21 | $22.16 | $23.25 | $21.69 | $22.67 | $19.92 | 45,326 |
| 2020-04-20 | $23.93 | $23.93 | $22.11 | $23.01 | $20.21 | 61,551 |
| 2020-04-17 | $24.00 | $24.48 | $23.70 | $23.71 | $20.83 | 60,341 |
| 2020-04-16 | $23.15 | $24.00 | $22.56 | $24.00 | $21.08 | 32,448 |
| 2020-04-15 | $22.40 | $23.34 | $22.00 | $23.08 | $20.28 | 23,823 |
| 2020-04-14 | $23.10 | $23.39 | $22.02 | $22.98 | $20.19 | 49,402 |
| 2020-04-13 | $22.20 | $23.15 | $22.00 | $22.40 | $19.68 | 62,776 |
| 2020-04-09 | $23.99 | $24.50 | $22.55 | $23.02 | $20.22 | 80,462 |
| 2020-04-08 | $21.78 | $24.00 | $21.78 | $23.23 | $20.41 | 72,759 |
| 2020-04-07 | $22.02 | $22.60 | $21.00 | $22.60 | $19.85 | 35,980 |
| 2020-04-06 | $21.02 | $22.50 | $21.02 | $21.77 | $19.13 | 25,592 |
| 2020-04-03 | $23.45 | $23.45 | $20.15 | $20.89 | $18.35 | 19,164 |
| 2020-04-02 | $21.21 | $22.94 | $21.06 | $22.93 | $20.14 | 54,524 |
| 2020-04-01 | $23.35 | $23.35 | $20.51 | $22.05 | $19.37 | 22,343 |
| 2020-03-31 | $22.97 | $23.75 | $22.44 | $23.22 | $20.40 | 46,719 |
| 2020-03-30 | $21.27 | $22.97 | $21.27 | $22.97 | $20.18 | 36,424 |
| 2020-03-27 | $23.00 | $23.00 | $22.00 | $22.07 | $19.39 | 96,495 |
| 2020-03-26 | $22.99 | $23.98 | $22.81 | $23.08 | $20.28 | 49,548 |
| 2020-03-25 | $22.79 | $22.90 | $21.18 | $21.92 | $19.26 | 27,753 |
| 2020-03-24 | $19.27 | $21.25 | $17.76 | $19.55 | $17.17 | 67,614 |
| 2020-03-23 | $18.75 | $18.85 | $17.75 | $18.33 | $16.10 | 78,974 |
| 2020-03-20 | $18.54 | $21.00 | $17.00 | $18.69 | $16.42 | 38,970 |
| 2020-03-19 | $13.44 | $17.65 | $13.05 | $17.00 | $14.93 | 134,670 |
| 2020-03-18 | $18.25 | $18.25 | $12.56 | $13.03 | $11.45 | 98,748 |
| 2020-03-17 | $19.65 | $20.91 | $16.78 | $18.56 | $16.31 | 69,850 |
| 2020-03-16 | $21.00 | $21.17 | $18.42 | $18.65 | $16.38 | 77,730 |
| 2020-03-13 | $21.11 | $22.31 | $20.71 | $21.82 | $19.17 | 95,527 |
| 2020-03-12 | $22.10 | $24.23 | $21.00 | $21.11 | $18.55 | 97,310 |
| 2020-03-11 | $24.19 | $24.57 | $23.99 | $24.08 | $21.15 | 56,355 |
| 2020-03-10 | $24.60 | $24.69 | $24.40 | $24.69 | $21.69 | 106,237 |
| 2020-03-09 | $24.74 | $24.74 | $21.01 | $24.16 | $21.22 | 50,743 |
| 2020-03-06 | $25.42 | $25.71 | $25.41 | $25.46 | $22.37 | 28,924 |
| 2020-03-05 | $25.69 | $25.93 | $25.69 | $25.76 | $22.63 | 32,320 |
| 2020-03-04 | $25.87 | $25.97 | $25.71 | $25.97 | $22.81 | 40,935 |
| 2020-03-03 | $25.57 | $27.60 | $25.51 | $25.79 | $22.66 | 164,920 |
| 2020-03-02 | $25.36 | $25.58 | $25.29 | $25.53 | $22.43 | 47,762 |
| 2020-02-28 | $25.50 | $25.50 | $25.05 | $25.23 | $22.16 | 130,971 |
| 2020-02-27 | $25.77 | $25.92 | $25.51 | $25.66 | $22.54 | 82,423 |
| 2020-02-26 | $26.20 | $26.20 | $25.71 | $25.77 | $22.64 | 38,796 |
| 2020-02-25 | $26.21 | $26.23 | $25.86 | $25.92 | $22.77 | 66,842 |
| 2020-02-24 | $26.35 | $26.40 | $26.21 | $26.21 | $23.03 | 33,043 |
| 2020-02-21 | $26.47 | $26.50 | $26.46 | $26.46 | $23.24 | 15,413 |
| 2020-02-20 | $26.52 | $26.59 | $26.46 | $26.54 | $23.32 | 31,063 |
| 2020-02-19 | $26.45 | $26.57 | $26.38 | $26.51 | $23.29 | 13,261 |
| 2020-02-18 | $26.53 | $26.53 | $26.33 | $26.42 | $23.21 | 19,677 |
| 2020-02-14 | $26.29 | $26.45 | $26.29 | $26.38 | $23.17 | 56,761 |
| 2020-02-13 | $26.29 | $26.36 | $26.16 | $26.36 | $23.16 | 17,867 |
| 2020-02-12 | $26.30 | $26.33 | $26.01 | $26.25 | $23.06 | 373,004 |
| 2020-02-11 | $26.22 | $26.35 | $26.20 | $26.29 | $23.10 | 31,205 |
| 2020-02-10 | $26.19 | $26.22 | $26.05 | $26.21 | $23.03 | 11,916 |
| 2020-02-07 | $26.25 | $26.25 | $26.09 | $26.19 | $23.01 | 19,856 |
| 2020-02-06 | $26.15 | $26.24 | $26.15 | $26.22 | $23.03 | 12,613 |
| 2020-02-05 | $26.15 | $26.21 | $26.07 | $26.15 | $22.97 | 17,673 |
| 2020-02-04 | $26.01 | $26.17 | $26.01 | $26.16 | $22.98 | 43,382 |
| 2020-02-03 | $25.94 | $26.07 | $25.94 | $26.07 | $22.90 | 7,519 |
| 2020-01-31 | $26.07 | $26.14 | $26.01 | $26.12 | $22.95 | 28,111 |
| 2020-01-30 | $26.14 | $26.27 | $26.11 | $26.27 | $22.87 | 25,216 |
| 2020-01-29 | $26.14 | $26.25 | $26.11 | $26.20 | $22.81 | 29,883 |
| 2020-01-28 | $26.25 | $26.25 | $26.11 | $26.25 | $22.85 | 24,062 |
| 2020-01-27 | $26.04 | $26.26 | $26.01 | $26.16 | $22.77 | 21,695 |
| 2020-01-24 | $26.20 | $26.28 | $26.09 | $26.27 | $22.87 | 90,647 |
| 2020-01-23 | $26.32 | $26.32 | $26.15 | $26.16 | $22.77 | 16,360 |
| 2020-01-22 | $26.18 | $26.25 | $26.18 | $26.25 | $22.85 | 23,087 |
| 2020-01-21 | $26.25 | $26.30 | $26.15 | $26.20 | $22.81 | 15,643 |
| 2020-01-17 | $26.15 | $26.33 | $26.13 | $26.27 | $22.87 | 262,729 |
| 2020-01-16 | $26.18 | $26.41 | $26.17 | $26.37 | $22.95 | 98,688 |
| 2020-01-15 | $26.24 | $26.40 | $26.17 | $26.36 | $22.95 | 129,228 |
| 2020-01-14 | $26.15 | $26.24 | $26.03 | $26.24 | $22.84 | 143,530 |
| 2020-01-13 | $26.12 | $26.15 | $26.05 | $26.07 | $22.69 | 18,255 |
| 2020-01-10 | $26.14 | $26.14 | $26.01 | $26.09 | $22.71 | 27,032 |
| 2020-01-09 | $26.04 | $26.15 | $25.96 | $26.05 | $22.67 | 75,405 |
| 2020-01-08 | $25.83 | $27.03 | $25.83 | $25.99 | $22.62 | 90,964 |
| 2020-01-07 | $25.85 | $25.91 | $25.80 | $25.91 | $22.55 | 59,661 |
| 2020-01-06 | $25.89 | $25.90 | $25.78 | $25.78 | $22.44 | 49,200 |
| 2020-01-03 | $25.85 | $25.91 | $25.78 | $25.87 | $22.52 | 76,457 |
| 2020-01-02 | $25.63 | $25.84 | $25.63 | $25.84 | $22.49 | 62,774 |
| 2019-12-31 | $25.85 | $26.00 | $25.73 | $25.85 | $22.50 | 1,678,955 |
| 2019-12-30 | $25.98 | $25.98 | $25.84 | $25.89 | $22.54 | 186,250 |
| 2019-12-27 | $25.94 | $26.05 | $25.87 | $25.93 | $22.57 | 162,567 |
| 2019-12-26 | $25.93 | $25.97 | $25.84 | $25.94 | $22.58 | 208,134 |
| 2019-12-24 | $25.97 | $26.10 | $25.87 | $25.93 | $22.57 | 150,017 |
| 2019-12-23 | $25.93 | $26.05 | $25.90 | $25.93 | $22.57 | 556,018 |
| 2019-12-20 | $25.83 | $25.94 | $25.78 | $25.94 | $22.58 | 281,738 |
| 2019-12-19 | $25.82 | $25.87 | $25.76 | $25.80 | $22.46 | 554,672 |
| 2019-12-18 | $25.89 | $25.89 | $25.79 | $25.83 | $22.48 | 514,547 |
| 2019-12-17 | $25.75 | $25.95 | $25.73 | $25.82 | $22.48 | 146,020 |
| 2019-12-16 | $25.76 | $25.80 | $25.67 | $25.74 | $22.41 | 419,595 |
| 2019-12-13 | $25.43 | $25.87 | $25.41 | $25.75 | $22.42 | 467,900 |
| 2019-12-12 | $25.25 | $25.40 | $25.25 | $25.38 | $22.09 | 288,583 |
| 2019-12-11 | $25.20 | $25.33 | $25.20 | $25.31 | $22.03 | 218,213 |
| 2019-12-10 | $25.25 | $25.40 | $25.25 | $25.32 | $22.04 | 97,030 |
| 2019-12-09 | $25.15 | $25.29 | $25.14 | $25.28 | $22.01 | 109,264 |
| 2019-12-06 | $25.15 | $25.20 | $25.10 | $25.16 | $21.90 | 83,544 |
| 2019-12-05 | $25.24 | $25.30 | $25.12 | $25.18 | $21.92 | 430,860 |
| 2019-12-04 | $25.30 | $25.44 | $25.15 | $25.24 | $21.97 | 598,668 |
| 2019-12-03 | $24.98 | $25.24 | $24.94 | $25.24 | $21.97 | 2,393,920 |
SVB Financial Group (SIVBP) News Headlines
Recent SVB Financial Group (SIVBP) News
Similar Companies to SVB Financial Group (SIVBP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |