Southern Company (SOJE) Exchange: NYSE
Data as of Oct. 8, 2025
$18.20 ($-0.34) -1.84%
Southern Company - Daily Information
Click for more stock information on Southern Company.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $18.59 |
| Previous Close | $18.20 |
| High | $18.59 |
| Low | $18.18 |
| Adjusted Open | $18.59 |
| Previous Adjusted Close | $18.20 |
| Adjusted High | $18.59 |
| Adjusted Low | $18.18 |
Invest in Southern Company (SOJE)
Key People Southern Company
| Employee | Position |
|---|---|
| Thomas A. Fanning | Chairman, President & Chief Executive Officer |
| Stanley W. Connally | Executive Vice President-Operations |
| Daniel S. Tucker | Chief Financial Officer & Executive Vice President |
| Mark Berry | Head-Research & Development |
| Martin Bernard Davis | Chief Information Officer |
| Christopher Cummiskey | EVP, Chief Commercial & Customer Solutions Officer |
| James Y. Kerr | EVP, Chief Legal & Compliance Officer |
| Laura O. Hewett | Vice President-Corporate Governance |
| Robin B. Boren | Treasurer & Senior Vice President-Finance |
| Ann P. Daiss | Chief Accounting Officer & Comptroller |
| Myra Coleman Bierria | Secretary |
| Bryan D. Anderson | Executive VP & President-External Affairs |
| Colette D. Honorable | Independent Director |
| Donald M. James | Independent Director |
| Henry A. Clark | Independent Director |
| Dale E. Klein | Independent Director |
| E. Jenner Wood | Independent Director |
| David J. Grain | Lead Independent Director |
| William G. Smith | Independent Director |
| John D. Johns | Independent Director |
| Ernest Jeffrey Moniz | Independent Director |
| Juanita Powell Baranco | Independent Director |
| Janaki Akella | Independent Director |
Historical Stock Data for Southern Company (SOJE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | $18.59 | $18.59 | $18.18 | $18.20 | $18.20 | 174,891 |
| 2025-08-28 | $18.54 | $18.64 | $18.53 | $18.54 | $18.54 | 38,533 |
| 2025-08-27 | $18.50 | $18.58 | $18.50 | $18.51 | $18.51 | 25,920 |
| 2025-08-26 | $18.61 | $18.63 | $18.50 | $18.58 | $18.58 | 43,663 |
| 2025-08-25 | $18.70 | $18.71 | $18.59 | $18.63 | $18.63 | 31,309 |
| 2025-08-22 | $18.63 | $18.80 | $18.50 | $18.71 | $18.71 | 45,698 |
| 2025-08-21 | $18.68 | $18.68 | $18.59 | $18.63 | $18.63 | 60,072 |
| 2025-08-20 | $18.30 | $18.70 | $18.25 | $18.70 | $18.70 | 125,047 |
| 2025-08-19 | $18.17 | $18.30 | $18.14 | $18.29 | $18.29 | 34,895 |
| 2025-08-18 | $18.13 | $18.14 | $17.99 | $18.13 | $18.13 | 20,776 |
| 2025-08-15 | $18.12 | $18.21 | $17.99 | $18.06 | $18.06 | 40,596 |
| 2025-08-14 | $18.27 | $18.27 | $18.03 | $18.12 | $18.12 | 41,582 |
| 2025-08-13 | $18.20 | $18.33 | $18.18 | $18.27 | $18.27 | 61,451 |
| 2025-08-12 | $18.04 | $18.14 | $18.04 | $18.14 | $18.14 | 38,214 |
| 2025-08-11 | $17.97 | $18.04 | $17.89 | $18.04 | $18.04 | 26,778 |
| 2025-08-08 | $17.90 | $17.95 | $17.85 | $17.95 | $17.95 | 31,250 |
| 2025-08-07 | $18.09 | $18.09 | $17.86 | $17.90 | $17.90 | 50,388 |
| 2025-08-06 | $18.06 | $18.13 | $17.94 | $18.00 | $18.00 | 27,730 |
| 2025-08-05 | $18.09 | $18.13 | $17.98 | $18.05 | $18.05 | 30,280 |
| 2025-08-04 | $18.05 | $18.15 | $17.96 | $18.13 | $18.13 | 47,437 |
| 2025-08-01 | $18.05 | $18.07 | $18.00 | $18.03 | $18.03 | 30,727 |
| 2025-07-31 | $17.92 | $18.13 | $17.83 | $18.05 | $18.05 | 150,655 |
| 2025-07-30 | $17.90 | $17.96 | $17.80 | $17.83 | $17.83 | 25,811 |
| 2025-07-29 | $17.89 | $17.97 | $17.76 | $17.88 | $17.88 | 38,120 |
| 2025-07-28 | $17.82 | $17.89 | $17.79 | $17.86 | $17.86 | 41,929 |
| 2025-07-25 | $17.75 | $17.91 | $17.66 | $17.90 | $17.90 | 53,008 |
| 2025-07-24 | $17.49 | $17.69 | $17.45 | $17.65 | $17.65 | 45,982 |
| 2025-07-23 | $17.65 | $17.67 | $17.42 | $17.45 | $17.45 | 40,787 |
| 2025-07-22 | $17.75 | $17.75 | $17.60 | $17.61 | $17.61 | 24,164 |
| 2025-07-21 | $17.61 | $17.78 | $17.61 | $17.72 | $17.72 | 55,698 |
| 2025-07-18 | $17.70 | $17.73 | $17.54 | $17.55 | $17.55 | 27,877 |
| 2025-07-17 | $17.50 | $17.75 | $17.47 | $17.66 | $17.66 | 83,393 |
| 2025-07-16 | $17.68 | $17.69 | $17.38 | $17.47 | $17.47 | 44,200 |
| 2025-07-15 | $17.84 | $17.84 | $17.56 | $17.58 | $17.58 | 55,543 |
| 2025-07-14 | $17.85 | $17.85 | $17.68 | $17.75 | $17.75 | 79,815 |
| 2025-07-11 | $18.11 | $18.20 | $18.03 | $18.06 | $17.80 | 23,700 |
| 2025-07-10 | $18.00 | $18.19 | $17.95 | $18.18 | $17.92 | 47,164 |
| 2025-07-09 | $18.00 | $18.02 | $17.93 | $18.00 | $17.74 | 59,219 |
| 2025-07-08 | $17.89 | $17.98 | $17.86 | $17.98 | $17.72 | 35,557 |
| 2025-07-07 | $17.96 | $18.00 | $17.90 | $17.91 | $17.65 | 29,133 |
| 2025-07-03 | $18.00 | $18.13 | $17.96 | $17.97 | $17.71 | 46,724 |
| 2025-07-02 | $17.80 | $18.04 | $17.80 | $18.00 | $17.74 | 45,967 |
| 2025-07-01 | $17.61 | $17.82 | $17.57 | $17.80 | $17.54 | 111,007 |
| 2025-06-30 | $17.60 | $17.65 | $17.55 | $17.57 | $17.31 | 181,032 |
| 2025-06-27 | $17.62 | $17.74 | $17.57 | $17.57 | $17.57 | 61,404 |
| 2025-06-26 | $17.55 | $17.67 | $17.54 | $17.62 | $17.62 | 91,094 |
| 2025-06-25 | $17.59 | $17.62 | $17.49 | $17.51 | $17.51 | 40,041 |
| 2025-06-24 | $17.48 | $17.59 | $17.42 | $17.57 | $17.57 | 47,126 |
| 2025-06-23 | $17.38 | $17.45 | $17.35 | $17.40 | $17.40 | 41,410 |
| 2025-06-20 | $17.30 | $17.40 | $17.30 | $17.35 | $17.35 | 43,861 |
| 2025-06-18 | $17.25 | $17.32 | $17.18 | $17.29 | $17.29 | 42,245 |
| 2025-06-17 | $17.03 | $17.24 | $17.02 | $17.22 | $17.22 | 161,620 |
| 2025-06-16 | $17.17 | $17.25 | $16.99 | $17.05 | $17.05 | 101,855 |
| 2025-06-13 | $17.20 | $17.33 | $17.12 | $17.17 | $17.17 | 40,269 |
| 2025-06-12 | $17.43 | $17.43 | $17.27 | $17.29 | $17.29 | 31,084 |
| 2025-06-11 | $17.43 | $17.48 | $17.32 | $17.33 | $17.33 | 39,873 |
| 2025-06-10 | $17.40 | $17.47 | $17.32 | $17.39 | $17.39 | 46,808 |
| 2025-06-09 | $17.35 | $17.49 | $17.34 | $17.36 | $17.36 | 23,116 |
| 2025-06-06 | $17.50 | $17.50 | $17.33 | $17.35 | $17.35 | 25,543 |
| 2025-06-05 | $17.49 | $17.54 | $17.46 | $17.47 | $17.47 | 31,471 |
| 2025-06-04 | $17.46 | $17.49 | $17.40 | $17.43 | $17.43 | 39,898 |
| 2025-06-03 | $17.41 | $17.48 | $17.32 | $17.40 | $17.40 | 21,571 |
| 2025-06-02 | $17.34 | $17.36 | $17.17 | $17.36 | $17.36 | 80,402 |
| 2025-05-30 | $17.23 | $17.40 | $17.20 | $17.37 | $17.37 | 160,401 |
| 2025-05-29 | $17.29 | $17.29 | $17.18 | $17.23 | $17.23 | 49,099 |
| 2025-05-28 | $17.27 | $17.35 | $17.11 | $17.15 | $17.15 | 76,019 |
| 2025-05-27 | $17.38 | $17.42 | $17.26 | $17.34 | $17.34 | 40,276 |
| 2025-05-23 | $17.22 | $17.26 | $17.10 | $17.19 | $17.19 | 34,425 |
| 2025-05-22 | $17.27 | $17.36 | $17.17 | $17.22 | $17.22 | 39,290 |
| 2025-05-21 | $17.55 | $17.61 | $17.25 | $17.26 | $17.26 | 43,202 |
| 2025-05-20 | $17.57 | $17.72 | $17.56 | $17.63 | $17.63 | 44,276 |
| 2025-05-19 | $17.45 | $17.66 | $17.44 | $17.61 | $17.61 | 67,978 |
| 2025-05-16 | $17.63 | $17.74 | $17.47 | $17.58 | $17.58 | 55,015 |
| 2025-05-15 | $17.73 | $17.73 | $17.54 | $17.57 | $17.57 | 40,518 |
| 2025-05-14 | $17.74 | $17.75 | $17.54 | $17.60 | $17.60 | 33,996 |
| 2025-05-13 | $17.77 | $17.79 | $17.68 | $17.75 | $17.75 | 40,910 |
| 2025-05-12 | $17.79 | $17.95 | $17.68 | $17.71 | $17.71 | 35,380 |
| 2025-05-09 | $17.71 | $17.75 | $17.65 | $17.73 | $17.73 | 36,161 |
| 2025-05-08 | $17.83 | $17.83 | $17.69 | $17.70 | $17.70 | 24,694 |
| 2025-05-07 | $17.67 | $17.76 | $17.64 | $17.73 | $17.73 | 31,443 |
| 2025-05-06 | $17.47 | $17.66 | $17.35 | $17.65 | $17.65 | 37,685 |
| 2025-05-05 | $17.61 | $17.69 | $17.39 | $17.49 | $17.49 | 75,933 |
| 2025-05-02 | $17.64 | $17.85 | $17.57 | $17.61 | $17.61 | 62,938 |
| 2025-05-01 | $17.66 | $17.71 | $17.51 | $17.69 | $17.69 | 203,532 |
| 2025-04-30 | $17.77 | $17.77 | $17.55 | $17.60 | $17.60 | 61,835 |
| 2025-04-29 | $17.78 | $17.93 | $17.75 | $17.81 | $17.81 | 30,060 |
| 2025-04-28 | $17.82 | $17.92 | $17.78 | $17.88 | $17.88 | 23,538 |
| 2025-04-25 | $17.89 | $17.99 | $17.73 | $17.85 | $17.85 | 54,090 |
| 2025-04-24 | $17.78 | $17.88 | $17.76 | $17.87 | $17.87 | 40,840 |
| 2025-04-23 | $17.70 | $17.85 | $17.61 | $17.70 | $17.70 | 34,440 |
| 2025-04-22 | $17.44 | $17.59 | $17.37 | $17.51 | $17.51 | 40,759 |
| 2025-04-21 | $17.40 | $17.44 | $17.28 | $17.34 | $17.34 | 49,742 |
| 2025-04-17 | $17.43 | $17.58 | $17.43 | $17.45 | $17.45 | 47,979 |
| 2025-04-16 | $17.50 | $17.55 | $17.40 | $17.43 | $17.43 | 46,196 |
| 2025-04-15 | $17.48 | $17.60 | $17.43 | $17.45 | $17.45 | 49,521 |
| 2025-04-14 | $17.44 | $17.70 | $17.41 | $17.48 | $17.48 | 34,946 |
| 2025-04-11 | $17.77 | $17.81 | $17.52 | $17.63 | $17.37 | 52,077 |
| 2025-04-10 | $18.07 | $18.28 | $17.81 | $17.89 | $17.89 | 56,524 |
| 2025-04-09 | $18.18 | $18.38 | $17.87 | $18.30 | $18.30 | 57,246 |
| 2025-04-08 | $18.28 | $18.30 | $18.03 | $18.16 | $18.16 | 67,819 |
| 2025-04-07 | $18.10 | $18.37 | $17.97 | $18.13 | $18.13 | 83,258 |
| 2025-04-04 | $18.28 | $18.49 | $17.97 | $18.37 | $18.37 | 115,389 |
| 2025-04-03 | $17.97 | $18.31 | $17.97 | $18.24 | $18.24 | 52,446 |
| 2025-04-02 | $18.27 | $18.36 | $18.25 | $18.32 | $18.32 | 43,238 |
| 2025-04-01 | $18.43 | $18.48 | $18.31 | $18.36 | $18.36 | 54,734 |
| 2025-03-31 | $18.47 | $18.56 | $18.36 | $18.37 | $18.37 | 552,332 |
| 2025-03-28 | $18.72 | $18.72 | $18.48 | $18.57 | $18.57 | 58,731 |
| 2025-03-27 | $18.63 | $18.75 | $18.56 | $18.68 | $18.68 | 59,579 |
| 2025-03-26 | $18.87 | $18.87 | $18.69 | $18.72 | $18.72 | 87,685 |
| 2025-03-25 | $18.90 | $18.91 | $18.79 | $18.87 | $18.87 | 77,354 |
| 2025-03-24 | $18.91 | $18.93 | $18.80 | $18.91 | $18.91 | 91,064 |
| 2025-03-21 | $18.89 | $18.89 | $18.82 | $18.87 | $18.87 | 90,038 |
| 2025-03-20 | $18.81 | $18.91 | $18.74 | $18.91 | $18.91 | 73,318 |
| 2025-03-19 | $18.76 | $18.85 | $18.75 | $18.79 | $18.79 | 117,221 |
| 2025-03-18 | $18.72 | $18.83 | $18.67 | $18.76 | $18.76 | 110,909 |
| 2025-03-17 | $18.63 | $18.80 | $18.56 | $18.77 | $18.77 | 38,881 |
| 2025-03-14 | $18.45 | $18.64 | $18.41 | $18.60 | $18.60 | 29,299 |
| 2025-03-13 | $18.44 | $18.54 | $18.39 | $18.50 | $18.50 | 28,037 |
| 2025-03-12 | $18.37 | $18.57 | $18.24 | $18.43 | $18.43 | 61,982 |
| 2025-03-11 | $18.47 | $18.48 | $18.30 | $18.33 | $18.33 | 49,535 |
| 2025-03-10 | $18.51 | $18.51 | $18.41 | $18.42 | $18.42 | 29,562 |
| 2025-03-07 | $18.71 | $18.76 | $18.52 | $18.52 | $18.52 | 463,452 |
| 2025-03-06 | $18.70 | $18.75 | $18.61 | $18.66 | $18.66 | 206,559 |
| 2025-03-05 | $18.75 | $18.78 | $18.68 | $18.73 | $18.73 | 47,810 |
| 2025-03-04 | $18.81 | $18.82 | $18.66 | $18.73 | $18.73 | 176,763 |
| 2025-03-03 | $18.79 | $18.91 | $18.66 | $18.82 | $18.82 | 46,652 |
| 2025-02-28 | $18.68 | $18.84 | $18.65 | $18.79 | $18.79 | 110,035 |
| 2025-02-27 | $18.69 | $18.70 | $18.55 | $18.65 | $18.65 | 151,919 |
| 2025-02-26 | $18.76 | $18.76 | $18.59 | $18.69 | $18.69 | 52,941 |
| 2025-02-25 | $18.68 | $18.75 | $18.64 | $18.71 | $18.71 | 52,204 |
| 2025-02-24 | $18.48 | $18.63 | $18.47 | $18.54 | $18.54 | 29,157 |
| 2025-02-21 | $18.47 | $18.56 | $18.36 | $18.48 | $18.48 | 56,225 |
| 2025-02-20 | $18.45 | $18.50 | $18.32 | $18.44 | $18.44 | 46,397 |
| 2025-02-19 | $18.48 | $18.58 | $18.35 | $18.45 | $18.45 | 50,836 |
| 2025-02-18 | $18.63 | $18.63 | $18.46 | $18.56 | $18.56 | 46,651 |
| 2025-02-14 | $18.61 | $18.65 | $18.56 | $18.64 | $18.64 | 24,743 |
| 2025-02-13 | $18.53 | $18.53 | $18.40 | $18.52 | $18.52 | 29,823 |
| 2025-02-12 | $18.24 | $18.36 | $18.07 | $18.29 | $18.29 | 48,484 |
| 2025-02-11 | $18.48 | $18.55 | $18.44 | $18.49 | $18.49 | 24,490 |
| 2025-02-10 | $18.50 | $18.59 | $18.35 | $18.48 | $18.48 | 77,501 |
| 2025-02-07 | $18.45 | $18.59 | $18.41 | $18.45 | $18.45 | 41,086 |
| 2025-02-06 | $18.59 | $18.61 | $18.46 | $18.53 | $18.53 | 46,684 |
| 2025-02-05 | $18.42 | $18.63 | $18.42 | $18.56 | $18.56 | 50,031 |
| 2025-02-04 | $18.38 | $18.53 | $18.21 | $18.33 | $18.33 | 53,955 |
| 2025-02-03 | $18.53 | $18.67 | $18.35 | $18.38 | $18.38 | 52,436 |
| 2025-01-31 | $18.76 | $18.94 | $18.41 | $18.54 | $18.54 | 79,082 |
| 2025-01-30 | $18.80 | $18.90 | $18.74 | $18.82 | $18.82 | 29,694 |
| 2025-01-29 | $18.97 | $18.97 | $18.57 | $18.70 | $18.70 | 29,365 |
| 2025-01-28 | $18.97 | $18.97 | $18.78 | $18.92 | $18.92 | 35,516 |
| 2025-01-27 | $18.58 | $19.06 | $18.58 | $18.97 | $18.97 | 70,433 |
| 2025-01-24 | $18.59 | $18.69 | $18.53 | $18.61 | $18.61 | 34,609 |
| 2025-01-23 | $18.52 | $18.66 | $18.40 | $18.49 | $18.49 | 63,770 |
| 2025-01-22 | $18.73 | $18.79 | $18.53 | $18.60 | $18.60 | 45,398 |
| 2025-01-21 | $18.60 | $18.79 | $18.59 | $18.66 | $18.66 | 72,977 |
| 2025-01-17 | $18.60 | $18.61 | $18.34 | $18.49 | $18.49 | 53,279 |
| 2025-01-16 | $18.35 | $18.68 | $18.29 | $18.47 | $18.47 | 58,875 |
| 2025-01-15 | $18.16 | $18.37 | $18.16 | $18.35 | $18.35 | 91,170 |
| 2025-01-14 | $17.84 | $17.90 | $17.75 | $17.89 | $17.89 | 69,300 |
| 2025-01-13 | $18.09 | $18.09 | $17.82 | $18.01 | $17.75 | 107,237 |
| 2025-01-10 | $18.39 | $18.39 | $18.04 | $18.15 | $17.89 | 88,750 |
| 2025-01-08 | $18.76 | $18.77 | $18.42 | $18.49 | $18.22 | 78,848 |
| 2025-01-07 | $19.29 | $19.30 | $18.80 | $18.81 | $18.54 | 35,835 |
| 2025-01-06 | $19.36 | $19.37 | $19.20 | $19.27 | $18.99 | 45,933 |
| 2025-01-03 | $19.29 | $19.48 | $19.23 | $19.36 | $19.08 | 49,444 |
| 2025-01-02 | $19.10 | $19.25 | $19.00 | $19.25 | $18.97 | 39,833 |
| 2024-12-31 | $18.62 | $18.95 | $18.62 | $18.91 | $18.64 | 431,748 |
| 2024-12-30 | $18.47 | $18.75 | $18.37 | $18.62 | $18.35 | 127,013 |
| 2024-12-27 | $18.65 | $18.65 | $18.42 | $18.42 | $18.15 | 81,933 |
| 2024-12-26 | $18.82 | $18.82 | $18.65 | $18.65 | $18.38 | 62,720 |
| 2024-12-24 | $19.00 | $19.00 | $18.75 | $18.82 | $18.55 | 36,224 |
| 2024-12-23 | $19.09 | $19.17 | $18.88 | $18.97 | $18.70 | 92,486 |
| 2024-12-20 | $19.05 | $19.23 | $19.01 | $19.07 | $18.79 | 56,240 |
| 2024-12-19 | $19.15 | $19.18 | $18.87 | $19.04 | $18.76 | 127,638 |
| 2024-12-18 | $19.38 | $19.45 | $19.14 | $19.23 | $18.95 | 115,802 |
| 2024-12-17 | $19.04 | $19.40 | $19.01 | $19.38 | $19.10 | 93,282 |
| 2024-12-16 | $19.14 | $19.18 | $18.96 | $19.04 | $18.76 | 92,927 |
| 2024-12-13 | $19.28 | $19.32 | $19.00 | $19.09 | $18.81 | 101,928 |
| 2024-12-12 | $19.42 | $19.44 | $19.21 | $19.28 | $19.00 | 93,165 |
| 2024-12-11 | $19.59 | $19.72 | $19.45 | $19.46 | $19.18 | 115,432 |
| 2024-12-10 | $19.45 | $19.60 | $19.37 | $19.55 | $19.27 | 107,029 |
| 2024-12-09 | $19.42 | $19.52 | $19.42 | $19.49 | $19.21 | 98,735 |
| 2024-12-06 | $19.55 | $19.64 | $19.45 | $19.45 | $19.17 | 94,852 |
| 2024-12-05 | $19.48 | $19.57 | $19.40 | $19.48 | $19.20 | 71,391 |
| 2024-12-04 | $19.50 | $19.55 | $19.44 | $19.48 | $19.20 | 58,527 |
| 2024-12-03 | $19.68 | $19.79 | $19.49 | $19.50 | $19.22 | 62,625 |
| 2024-12-02 | $19.83 | $19.94 | $19.63 | $19.68 | $19.40 | 45,071 |
| 2024-11-29 | $19.79 | $19.96 | $19.66 | $19.76 | $19.47 | 264,813 |
| 2024-11-27 | $19.78 | $19.84 | $19.72 | $19.76 | $19.47 | 46,179 |
| 2024-11-26 | $20.12 | $20.12 | $19.64 | $19.73 | $19.44 | 55,806 |
| 2024-11-25 | $20.00 | $20.19 | $20.00 | $20.12 | $19.83 | 46,043 |
| 2024-11-22 | $19.83 | $19.92 | $19.82 | $19.82 | $19.53 | 37,867 |
| 2024-11-21 | $19.80 | $19.93 | $19.76 | $19.81 | $19.52 | 47,865 |
| 2024-11-20 | $19.87 | $19.87 | $19.68 | $19.74 | $19.45 | 20,908 |
| 2024-11-19 | $20.09 | $20.10 | $19.85 | $19.87 | $19.58 | 41,309 |
| 2024-11-18 | $20.15 | $20.24 | $20.00 | $20.03 | $19.74 | 56,744 |
| 2024-11-15 | $20.10 | $20.10 | $20.00 | $20.08 | $19.79 | 64,833 |
| 2024-11-14 | $20.22 | $20.22 | $20.01 | $20.10 | $19.81 | 36,570 |
| 2024-11-13 | $20.26 | $20.36 | $20.10 | $20.14 | $19.85 | 123,245 |
| 2024-11-12 | $20.44 | $20.60 | $20.18 | $20.18 | $19.89 | 54,261 |
| 2024-11-11 | $20.88 | $20.88 | $20.53 | $20.53 | $20.23 | 27,274 |
| 2024-11-08 | $20.67 | $20.89 | $20.66 | $20.83 | $20.53 | 26,216 |
| 2024-11-07 | $20.45 | $20.63 | $20.41 | $20.55 | $20.25 | 38,352 |
| 2024-11-06 | $20.50 | $20.57 | $20.35 | $20.41 | $20.11 | 28,948 |
| 2024-11-05 | $20.60 | $20.80 | $20.55 | $20.76 | $20.46 | 62,510 |
| 2024-11-04 | $20.51 | $20.63 | $20.50 | $20.59 | $20.29 | 24,727 |
| 2024-11-01 | $20.60 | $20.71 | $20.34 | $20.34 | $20.05 | 47,591 |
| 2024-10-31 | $20.90 | $20.90 | $20.55 | $20.55 | $20.25 | 99,280 |
| 2024-10-30 | $20.98 | $21.10 | $20.83 | $20.84 | $20.54 | 38,023 |
| 2024-10-29 | $20.87 | $20.93 | $20.68 | $20.91 | $20.61 | 44,611 |
| 2024-10-28 | $21.10 | $21.10 | $20.90 | $21.00 | $20.70 | 38,947 |
| 2024-10-25 | $21.11 | $21.18 | $20.91 | $20.98 | $20.68 | 38,360 |
| 2024-10-24 | $21.03 | $21.10 | $20.93 | $20.99 | $20.69 | 46,512 |
| 2024-10-23 | $21.08 | $21.12 | $20.90 | $21.00 | $20.70 | 80,792 |
| 2024-10-22 | $21.19 | $21.22 | $20.96 | $21.21 | $20.90 | 51,314 |
| 2024-10-21 | $21.47 | $21.47 | $21.10 | $21.15 | $20.84 | 48,137 |
| 2024-10-18 | $21.62 | $21.70 | $21.51 | $21.54 | $21.23 | 21,418 |
| 2024-10-17 | $21.57 | $21.65 | $21.42 | $21.55 | $21.24 | 32,961 |
| 2024-10-16 | $21.61 | $21.70 | $21.60 | $21.65 | $21.34 | 45,160 |
| 2024-10-15 | $21.59 | $21.75 | $21.55 | $21.56 | $21.25 | 53,162 |
| 2024-10-14 | $21.46 | $21.57 | $21.38 | $21.50 | $21.19 | 34,699 |
| 2024-10-11 | $21.25 | $21.50 | $21.25 | $21.47 | $21.47 | 65,594 |
| 2024-10-10 | $21.67 | $21.75 | $21.58 | $21.60 | $21.60 | 42,049 |
| 2024-10-09 | $21.83 | $21.91 | $21.69 | $21.70 | $21.70 | 65,718 |
| 2024-10-08 | $21.68 | $21.87 | $21.62 | $21.82 | $21.82 | 66,521 |
| 2024-10-07 | $21.88 | $21.92 | $21.63 | $21.68 | $21.68 | 90,702 |
| 2024-10-04 | $22.04 | $22.06 | $21.90 | $21.97 | $21.97 | 85,442 |
| 2024-10-03 | $22.14 | $22.27 | $22.11 | $22.13 | $22.13 | 33,175 |
| 2024-10-02 | $22.15 | $22.19 | $22.08 | $22.14 | $22.14 | 43,685 |
| 2024-10-01 | $22.12 | $22.24 | $22.03 | $22.19 | $22.19 | 71,347 |
| 2024-09-30 | $22.22 | $22.28 | $22.05 | $22.09 | $22.09 | 289,247 |
| 2024-09-27 | $22.30 | $22.35 | $22.17 | $22.24 | $22.24 | 73,786 |
| 2024-09-26 | $22.33 | $22.35 | $22.20 | $22.26 | $22.26 | 70,807 |
| 2024-09-25 | $22.10 | $22.29 | $22.08 | $22.23 | $22.23 | 96,805 |
| 2024-09-24 | $21.98 | $22.10 | $21.89 | $22.08 | $22.08 | 51,100 |
| 2024-09-23 | $21.95 | $22.07 | $21.90 | $22.01 | $22.01 | 59,737 |
| 2024-09-20 | $21.94 | $22.08 | $21.85 | $21.94 | $21.94 | 50,179 |
| 2024-09-19 | $21.79 | $21.98 | $21.76 | $21.95 | $21.95 | 56,945 |
| 2024-09-18 | $21.78 | $21.89 | $21.70 | $21.73 | $21.73 | 33,321 |
| 2024-09-17 | $21.80 | $21.87 | $21.76 | $21.78 | $21.78 | 51,873 |
| 2024-09-16 | $21.60 | $21.75 | $21.60 | $21.75 | $21.75 | 95,345 |
| 2024-09-13 | $21.58 | $21.77 | $21.52 | $21.77 | $21.77 | 45,358 |
| 2024-09-12 | $21.50 | $21.60 | $21.41 | $21.58 | $21.58 | 32,100 |
| 2024-09-11 | $21.49 | $21.50 | $21.34 | $21.49 | $21.49 | 48,210 |
| 2024-09-10 | $21.27 | $21.50 | $21.16 | $21.45 | $21.45 | 36,071 |
| 2024-09-09 | $21.01 | $21.27 | $21.01 | $21.26 | $21.26 | 26,650 |
| 2024-09-06 | $21.04 | $21.19 | $20.90 | $21.00 | $21.00 | 32,173 |
| 2024-09-05 | $20.90 | $21.05 | $20.90 | $21.04 | $21.04 | 45,301 |
| 2024-09-04 | $20.85 | $20.99 | $20.85 | $20.90 | $20.90 | 57,512 |
| 2024-09-03 | $20.88 | $20.88 | $20.80 | $20.81 | $20.81 | 24,736 |
| 2024-08-30 | $21.00 | $21.02 | $20.80 | $20.88 | $20.88 | 89,666 |
| 2024-08-29 | $21.08 | $21.13 | $20.99 | $21.00 | $21.00 | 68,232 |
| 2024-08-28 | $21.00 | $21.07 | $21.00 | $21.03 | $21.03 | 39,503 |
| 2024-08-27 | $20.89 | $21.06 | $20.81 | $21.00 | $21.00 | 22,747 |
| 2024-08-26 | $20.91 | $20.99 | $20.85 | $20.90 | $20.90 | 27,886 |
| 2024-08-23 | $20.80 | $20.90 | $20.72 | $20.85 | $20.85 | 38,405 |
| 2024-08-22 | $20.78 | $20.80 | $20.72 | $20.77 | $20.77 | 22,937 |
| 2024-08-21 | $20.65 | $20.79 | $20.64 | $20.77 | $20.77 | 54,216 |
| 2024-08-20 | $20.63 | $20.69 | $20.55 | $20.67 | $20.67 | 18,761 |
| 2024-08-19 | $20.50 | $20.65 | $20.50 | $20.60 | $20.60 | 46,988 |
| 2024-08-16 | $20.42 | $20.50 | $20.41 | $20.50 | $20.50 | 29,188 |
| 2024-08-15 | $20.43 | $20.43 | $20.30 | $20.42 | $20.42 | 17,258 |
| 2024-08-14 | $20.15 | $20.44 | $20.15 | $20.43 | $20.43 | 50,293 |
| 2024-08-13 | $20.12 | $20.18 | $20.03 | $20.18 | $20.18 | 23,452 |
| 2024-08-12 | $20.03 | $20.13 | $19.96 | $20.00 | $20.00 | 21,707 |
| 2024-08-09 | $20.15 | $20.17 | $20.03 | $20.03 | $20.03 | 28,642 |
| 2024-08-08 | $20.02 | $20.18 | $20.01 | $20.18 | $20.18 | 19,715 |
| 2024-08-07 | $19.94 | $20.14 | $19.94 | $20.01 | $20.01 | 27,386 |
| 2024-08-06 | $19.77 | $20.01 | $19.70 | $19.93 | $19.93 | 35,875 |
| 2024-08-05 | $19.84 | $19.93 | $19.50 | $19.75 | $19.75 | 26,850 |
| 2024-08-02 | $19.93 | $20.08 | $19.90 | $20.03 | $20.03 | 41,246 |
| 2024-08-01 | $19.75 | $20.00 | $19.73 | $19.98 | $19.98 | 38,873 |
| 2024-07-31 | $20.08 | $20.09 | $19.64 | $19.68 | $19.68 | 157,438 |
| 2024-07-30 | $20.11 | $20.11 | $19.98 | $20.07 | $20.07 | 20,166 |
| 2024-07-29 | $20.18 | $20.18 | $19.99 | $20.03 | $20.03 | 19,531 |
| 2024-07-26 | $20.17 | $20.20 | $20.06 | $20.12 | $20.12 | 12,865 |
| 2024-07-25 | $20.07 | $20.20 | $20.02 | $20.07 | $20.07 | 28,876 |
| 2024-07-24 | $20.34 | $20.36 | $19.95 | $19.95 | $19.95 | 54,114 |
| 2024-07-23 | $20.44 | $20.44 | $20.27 | $20.30 | $20.30 | 28,068 |
| 2024-07-22 | $20.41 | $20.50 | $20.39 | $20.45 | $20.45 | 15,285 |
| 2024-07-19 | $20.39 | $20.42 | $20.34 | $20.39 | $20.39 | 17,998 |
| 2024-07-18 | $20.45 | $20.53 | $20.36 | $20.42 | $20.42 | 23,744 |
| 2024-07-17 | $20.46 | $20.48 | $20.40 | $20.46 | $20.46 | 22,855 |
| 2024-07-16 | $20.50 | $20.51 | $20.40 | $20.48 | $20.48 | 18,693 |
| 2024-07-15 | $20.34 | $20.50 | $20.34 | $20.40 | $20.40 | 43,941 |
| 2024-07-12 | $20.37 | $20.50 | $20.37 | $20.42 | $20.42 | 27,763 |
| 2024-07-11 | $20.42 | $20.68 | $20.41 | $20.64 | $20.38 | 54,319 |
| 2024-07-10 | $20.21 | $20.36 | $20.19 | $20.34 | $20.08 | 57,884 |
| 2024-07-09 | $20.27 | $20.27 | $20.11 | $20.17 | $19.91 | 33,203 |
| 2024-07-08 | $20.22 | $20.29 | $20.15 | $20.23 | $19.97 | 64,249 |
| 2024-07-05 | $20.25 | $20.29 | $20.20 | $20.24 | $19.98 | 25,734 |
| 2024-07-03 | $20.11 | $20.33 | $20.11 | $20.28 | $20.02 | 31,695 |
| 2024-07-02 | $20.10 | $20.17 | $20.05 | $20.08 | $19.83 | 36,571 |
| 2024-07-01 | $20.11 | $20.16 | $19.97 | $20.02 | $19.77 | 61,435 |
| 2024-06-28 | $20.27 | $20.30 | $20.13 | $20.20 | $19.94 | 51,740 |
| 2024-06-27 | $20.28 | $20.33 | $20.18 | $20.27 | $20.01 | 22,608 |
| 2024-06-26 | $20.16 | $20.29 | $20.10 | $20.28 | $20.02 | 25,475 |
| 2024-06-25 | $20.19 | $20.25 | $20.12 | $20.21 | $19.95 | 39,749 |
| 2024-06-24 | $20.04 | $20.26 | $20.04 | $20.17 | $19.91 | 27,532 |
| 2024-06-21 | $20.10 | $20.17 | $20.02 | $20.08 | $20.08 | 37,512 |
| 2024-06-20 | $20.11 | $20.12 | $19.98 | $20.02 | $20.02 | 37,886 |
| 2024-06-18 | $20.12 | $20.15 | $20.03 | $20.13 | $20.13 | 18,543 |
| 2024-06-17 | $20.09 | $20.15 | $19.98 | $20.04 | $20.04 | 27,234 |
| 2024-06-14 | $20.10 | $20.27 | $20.09 | $20.12 | $20.12 | 38,217 |
| 2024-06-13 | $20.17 | $20.25 | $20.06 | $20.14 | $20.14 | 31,438 |
| 2024-06-12 | $19.90 | $20.21 | $19.85 | $20.05 | $20.05 | 64,134 |
| 2024-06-11 | $19.84 | $19.84 | $19.62 | $19.78 | $19.78 | 23,342 |
| 2024-06-10 | $19.94 | $19.94 | $19.68 | $19.80 | $19.80 | 27,612 |
| 2024-06-07 | $19.90 | $19.96 | $19.70 | $19.94 | $19.94 | 19,492 |
| 2024-06-06 | $19.82 | $20.00 | $19.82 | $20.00 | $20.00 | 20,375 |
| 2024-06-05 | $20.01 | $20.01 | $19.85 | $19.88 | $19.88 | 24,819 |
| 2024-06-04 | $19.99 | $20.03 | $19.89 | $19.99 | $19.99 | 24,704 |
| 2024-06-03 | $19.88 | $19.93 | $19.72 | $19.93 | $19.93 | 24,214 |
| 2024-05-31 | $19.66 | $19.89 | $19.66 | $19.89 | $19.89 | 51,772 |
| 2024-05-30 | $19.49 | $19.61 | $19.47 | $19.55 | $19.55 | 20,342 |
| 2024-05-29 | $19.52 | $19.54 | $19.35 | $19.41 | $19.41 | 41,503 |
| 2024-05-28 | $19.74 | $19.77 | $19.60 | $19.63 | $19.63 | 81,698 |
| 2024-05-24 | $19.52 | $19.74 | $19.52 | $19.67 | $19.67 | 39,928 |
| 2024-05-23 | $19.50 | $19.54 | $19.06 | $19.50 | $19.50 | 222,010 |
| 2024-05-22 | $19.40 | $19.42 | $19.31 | $19.37 | $19.37 | 39,211 |
| 2024-05-21 | $19.55 | $19.70 | $19.35 | $19.35 | $19.35 | 38,541 |
| 2024-05-20 | $19.56 | $19.63 | $19.41 | $19.55 | $19.55 | 27,579 |
| 2024-05-17 | $19.58 | $19.59 | $19.42 | $19.58 | $19.58 | 18,439 |
| 2024-05-16 | $19.64 | $19.75 | $19.47 | $19.58 | $19.58 | 22,244 |
| 2024-05-15 | $19.40 | $19.64 | $19.40 | $19.63 | $19.63 | 32,160 |
| 2024-05-14 | $19.35 | $19.43 | $19.23 | $19.24 | $19.24 | 34,161 |
| 2024-05-13 | $19.39 | $19.42 | $19.27 | $19.27 | $19.27 | 21,053 |
| 2024-05-10 | $19.51 | $19.59 | $19.16 | $19.31 | $19.31 | 33,104 |
| 2024-05-09 | $19.65 | $19.65 | $19.40 | $19.45 | $19.45 | 22,242 |
| 2024-05-08 | $19.81 | $19.89 | $19.49 | $19.59 | $19.59 | 49,560 |
| 2024-05-07 | $20.05 | $20.05 | $19.82 | $19.92 | $19.92 | 19,871 |
| 2024-05-06 | $19.80 | $19.96 | $19.76 | $19.90 | $19.90 | 23,221 |
| 2024-05-03 | $19.71 | $19.85 | $19.65 | $19.79 | $19.79 | 22,958 |
| 2024-05-02 | $19.40 | $19.74 | $19.27 | $19.57 | $19.57 | 81,293 |
| 2024-05-01 | $19.40 | $19.43 | $19.21 | $19.34 | $19.34 | 56,643 |
| 2024-04-30 | $19.46 | $19.59 | $19.16 | $19.21 | $19.21 | 173,668 |
| 2024-04-29 | $19.54 | $19.60 | $19.46 | $19.49 | $19.49 | 76,587 |
| 2024-04-26 | $19.52 | $19.59 | $19.39 | $19.44 | $19.44 | 42,185 |
| 2024-04-25 | $19.65 | $19.71 | $19.46 | $19.46 | $19.46 | 70,654 |
| 2024-04-24 | $19.74 | $19.92 | $19.63 | $19.88 | $19.88 | 42,298 |
| 2024-04-23 | $19.20 | $19.87 | $19.04 | $19.80 | $19.80 | 244,751 |
| 2024-04-22 | $18.95 | $19.25 | $18.90 | $19.10 | $19.10 | 73,862 |
| 2024-04-19 | $18.90 | $19.03 | $18.80 | $18.90 | $18.90 | 89,612 |
| 2024-04-18 | $18.88 | $18.89 | $18.70 | $18.89 | $18.89 | 127,737 |
| 2024-04-17 | $18.88 | $19.03 | $18.80 | $18.85 | $18.85 | 111,438 |
| 2024-04-16 | $18.69 | $18.90 | $18.69 | $18.78 | $18.78 | 92,559 |
| 2024-04-15 | $19.40 | $19.40 | $18.77 | $18.80 | $18.80 | 57,127 |
| 2024-04-12 | $19.57 | $19.70 | $19.45 | $19.45 | $19.45 | 18,876 |
| 2024-04-11 | $19.93 | $19.93 | $19.45 | $19.55 | $19.55 | 61,895 |
| 2024-04-10 | $20.46 | $20.46 | $19.86 | $20.09 | $19.82 | 39,072 |
| 2024-04-09 | $20.67 | $20.77 | $20.53 | $20.61 | $20.34 | 38,303 |
| 2024-04-08 | $20.68 | $20.68 | $20.48 | $20.67 | $20.40 | 49,070 |
| 2024-04-05 | $20.59 | $20.89 | $20.55 | $20.66 | $20.39 | 117,255 |
| 2024-04-04 | $20.47 | $20.66 | $20.42 | $20.64 | $20.37 | 62,785 |
| 2024-04-03 | $20.28 | $20.42 | $20.11 | $20.40 | $20.13 | 52,976 |
| 2024-04-02 | $20.21 | $20.41 | $20.08 | $20.34 | $20.07 | 91,367 |
| 2024-04-01 | $20.22 | $20.48 | $20.05 | $20.35 | $20.08 | 159,200 |
| 2024-03-28 | $20.45 | $20.55 | $20.10 | $20.14 | $19.87 | 152,384 |
| 2024-03-27 | $20.52 | $20.52 | $20.37 | $20.40 | $20.13 | 150,559 |
| 2024-03-26 | $20.63 | $20.73 | $20.42 | $20.48 | $20.21 | 86,365 |
| 2024-03-25 | $20.96 | $20.96 | $20.72 | $20.73 | $20.46 | 54,924 |
| 2024-03-22 | $20.99 | $21.15 | $20.90 | $20.99 | $20.99 | 26,966 |
| 2024-03-21 | $20.82 | $21.16 | $20.82 | $20.99 | $20.99 | 83,476 |
| 2024-03-20 | $20.73 | $20.85 | $20.66 | $20.81 | $20.81 | 36,635 |
| 2024-03-19 | $20.45 | $20.75 | $20.45 | $20.72 | $20.72 | 39,123 |
| 2024-03-18 | $20.58 | $20.58 | $20.35 | $20.45 | $20.45 | 30,509 |
| 2024-03-15 | $20.69 | $20.69 | $20.41 | $20.50 | $20.50 | 40,422 |
| 2024-03-14 | $20.78 | $20.84 | $20.65 | $20.67 | $20.67 | 42,429 |
| 2024-03-13 | $20.88 | $20.92 | $20.81 | $20.85 | $20.85 | 18,707 |
| 2024-03-12 | $20.90 | $20.96 | $20.81 | $20.91 | $20.91 | 30,833 |
| 2024-03-11 | $20.98 | $20.99 | $20.90 | $20.94 | $20.94 | 25,192 |
| 2024-03-08 | $20.91 | $21.00 | $20.84 | $21.00 | $21.00 | 23,329 |
| 2024-03-07 | $20.89 | $20.92 | $20.75 | $20.87 | $20.87 | 45,474 |
| 2024-03-06 | $20.68 | $20.84 | $20.66 | $20.78 | $20.78 | 31,583 |
| 2024-03-05 | $20.54 | $20.64 | $20.54 | $20.64 | $20.64 | 27,349 |
| 2024-03-04 | $20.66 | $20.69 | $20.55 | $20.62 | $20.62 | 34,587 |
| 2024-03-01 | $20.71 | $20.73 | $20.53 | $20.67 | $20.67 | 33,622 |
| 2024-02-29 | $20.47 | $20.79 | $20.42 | $20.73 | $20.73 | 110,974 |
| 2024-02-28 | $20.50 | $20.52 | $20.38 | $20.47 | $20.47 | 48,430 |
| 2024-02-27 | $20.44 | $20.59 | $20.44 | $20.49 | $20.49 | 33,910 |
| 2024-02-26 | $20.55 | $20.59 | $20.41 | $20.41 | $20.41 | 74,726 |
| 2024-02-23 | $20.63 | $20.64 | $20.53 | $20.61 | $20.61 | 31,070 |
| 2024-02-22 | $20.65 | $20.65 | $20.52 | $20.53 | $20.53 | 52,291 |
| 2024-02-21 | $20.72 | $20.78 | $20.55 | $20.55 | $20.55 | 50,093 |
| 2024-02-20 | $20.67 | $20.72 | $20.60 | $20.72 | $20.72 | 50,947 |
| 2024-02-16 | $20.70 | $20.75 | $20.64 | $20.71 | $20.71 | 15,810 |
| 2024-02-15 | $20.69 | $20.82 | $20.57 | $20.78 | $20.78 | 32,295 |
| 2024-02-14 | $20.61 | $20.70 | $20.51 | $20.63 | $20.63 | 24,124 |
| 2024-02-13 | $20.57 | $20.69 | $20.46 | $20.56 | $20.56 | 43,288 |
| 2024-02-12 | $20.83 | $20.95 | $20.69 | $20.85 | $20.85 | 34,883 |
| 2024-02-09 | $20.71 | $20.84 | $20.68 | $20.77 | $20.77 | 41,315 |
| 2024-02-08 | $20.57 | $20.66 | $20.45 | $20.61 | $20.61 | 21,507 |
| 2024-02-07 | $20.77 | $20.83 | $20.59 | $20.59 | $20.59 | 57,803 |
| 2024-02-06 | $20.53 | $20.80 | $20.53 | $20.70 | $20.70 | 42,840 |
| 2024-02-05 | $20.69 | $20.69 | $20.51 | $20.51 | $20.51 | 34,621 |
| 2024-02-02 | $20.79 | $20.87 | $20.65 | $20.78 | $20.78 | 70,824 |
| 2024-02-01 | $20.78 | $21.00 | $20.64 | $20.93 | $20.93 | 69,730 |
| 2024-01-31 | $20.70 | $20.79 | $20.68 | $20.73 | $20.73 | 53,947 |
| 2024-01-30 | $20.69 | $20.80 | $20.65 | $20.76 | $20.76 | 43,718 |
| 2024-01-29 | $20.70 | $20.77 | $20.55 | $20.69 | $20.69 | 41,053 |
| 2024-01-26 | $20.80 | $20.83 | $20.64 | $20.70 | $20.70 | 48,701 |
| 2024-01-25 | $20.55 | $20.80 | $20.54 | $20.80 | $20.80 | 47,940 |
| 2024-01-24 | $20.65 | $20.66 | $20.42 | $20.48 | $20.48 | 50,954 |
| 2024-01-23 | $20.56 | $20.65 | $20.43 | $20.58 | $20.58 | 37,330 |
| 2024-01-22 | $20.26 | $20.65 | $20.26 | $20.59 | $20.59 | 59,175 |
| 2024-01-19 | $19.99 | $20.30 | $19.88 | $20.25 | $20.25 | 115,542 |
| 2024-01-18 | $19.93 | $19.96 | $19.84 | $19.96 | $19.96 | 43,993 |
| 2024-01-17 | $19.78 | $19.96 | $19.75 | $19.93 | $19.93 | 38,824 |
| 2024-01-16 | $19.96 | $19.97 | $19.81 | $19.88 | $19.88 | 47,431 |
| 2024-01-12 | $20.02 | $20.11 | $19.82 | $19.99 | $19.99 | 29,220 |
| 2024-01-11 | $19.99 | $20.10 | $19.91 | $20.02 | $20.02 | 34,407 |
| 2024-01-10 | $20.20 | $20.39 | $20.13 | $20.18 | $19.92 | 36,878 |
| 2024-01-09 | $20.12 | $20.36 | $20.10 | $20.20 | $20.20 | 34,673 |
| 2024-01-08 | $20.00 | $20.19 | $19.96 | $20.19 | $20.19 | 30,291 |
| 2024-01-05 | $19.95 | $19.98 | $19.82 | $19.93 | $19.93 | 20,283 |
| 2024-01-04 | $19.89 | $19.99 | $19.82 | $19.95 | $19.95 | 25,211 |
| 2024-01-03 | $19.78 | $19.99 | $19.52 | $19.82 | $19.82 | 52,046 |
| 2024-01-02 | $19.72 | $19.87 | $19.72 | $19.82 | $19.82 | 22,671 |
| 2023-12-29 | $19.99 | $20.00 | $19.78 | $19.85 | $19.85 | 111,641 |
| 2023-12-28 | $20.09 | $20.17 | $19.92 | $20.00 | $20.00 | 32,708 |
| 2023-12-27 | $20.01 | $20.14 | $19.93 | $19.99 | $19.99 | 47,555 |
| 2023-12-26 | $19.97 | $20.10 | $19.90 | $19.93 | $19.93 | 41,472 |
| 2023-12-22 | $19.93 | $19.99 | $19.80 | $19.93 | $19.93 | 30,907 |
| 2023-12-21 | $19.87 | $19.99 | $19.70 | $19.85 | $19.85 | 43,130 |
| 2023-12-20 | $19.77 | $20.00 | $19.65 | $19.83 | $19.83 | 58,375 |
| 2023-12-19 | $19.70 | $19.80 | $19.60 | $19.77 | $19.77 | 63,890 |
| 2023-12-18 | $19.90 | $19.90 | $19.69 | $19.80 | $19.80 | 60,674 |
| 2023-12-15 | $20.01 | $20.11 | $19.89 | $19.92 | $19.92 | 42,463 |
| 2023-12-14 | $19.84 | $20.37 | $19.81 | $20.01 | $20.01 | 61,576 |
| 2023-12-13 | $19.36 | $19.59 | $19.25 | $19.55 | $19.55 | 37,390 |
| 2023-12-12 | $19.20 | $19.35 | $19.15 | $19.23 | $19.23 | 40,322 |
| 2023-12-11 | $19.45 | $19.45 | $19.23 | $19.33 | $19.33 | 30,418 |
| 2023-12-08 | $19.51 | $19.59 | $19.43 | $19.49 | $19.49 | 114,872 |
| 2023-12-07 | $19.56 | $19.66 | $19.52 | $19.53 | $19.53 | 38,297 |
| 2023-12-06 | $19.58 | $19.66 | $19.41 | $19.53 | $19.53 | 42,328 |
| 2023-12-05 | $19.29 | $19.58 | $19.29 | $19.46 | $19.46 | 57,909 |
| 2023-12-04 | $19.62 | $19.68 | $19.10 | $19.30 | $19.30 | 81,111 |
| 2023-12-01 | $19.63 | $19.81 | $19.55 | $19.68 | $19.68 | 28,907 |
| 2023-11-30 | $19.60 | $19.80 | $19.41 | $19.63 | $19.63 | 119,911 |
| 2023-11-29 | $19.32 | $19.72 | $19.32 | $19.47 | $19.47 | 64,382 |
| 2023-11-28 | $19.27 | $19.48 | $19.13 | $19.28 | $19.28 | 53,421 |
| 2023-11-27 | $19.08 | $19.26 | $19.08 | $19.26 | $19.26 | 66,199 |
| 2023-11-24 | $18.98 | $19.12 | $18.96 | $19.08 | $19.08 | 33,366 |
| 2023-11-22 | $19.38 | $19.43 | $18.89 | $18.90 | $18.90 | 65,553 |
| 2023-11-21 | $19.31 | $19.47 | $19.26 | $19.29 | $19.29 | 35,511 |
| 2023-11-20 | $19.32 | $19.44 | $19.28 | $19.32 | $19.32 | 32,986 |
| 2023-11-17 | $19.32 | $19.48 | $19.31 | $19.40 | $19.40 | 42,374 |
| 2023-11-16 | $19.32 | $19.40 | $19.23 | $19.36 | $19.36 | 28,200 |
| 2023-11-15 | $19.36 | $19.40 | $19.27 | $19.30 | $19.30 | 40,242 |
| 2023-11-14 | $19.37 | $19.55 | $19.34 | $19.43 | $19.43 | 72,385 |
| 2023-11-13 | $19.13 | $19.37 | $19.13 | $19.19 | $19.19 | 37,121 |
| 2023-11-10 | $19.17 | $19.23 | $19.06 | $19.23 | $19.23 | 19,599 |
| 2023-11-09 | $19.34 | $19.34 | $19.00 | $19.05 | $19.05 | 35,864 |
| 2023-11-08 | $19.27 | $19.40 | $19.22 | $19.37 | $19.37 | 47,416 |
| 2023-11-07 | $19.46 | $19.46 | $19.23 | $19.27 | $19.27 | 36,387 |
| 2023-11-06 | $19.38 | $19.45 | $19.31 | $19.39 | $19.39 | 23,817 |
| 2023-11-03 | $19.32 | $19.66 | $19.31 | $19.46 | $19.46 | 49,572 |
| 2023-11-02 | $18.69 | $19.21 | $18.52 | $19.21 | $19.21 | 32,066 |
| 2023-11-01 | $17.94 | $18.62 | $17.90 | $18.57 | $18.57 | 36,390 |
| 2023-10-31 | $17.71 | $18.06 | $17.69 | $18.00 | $18.00 | 61,548 |
| 2023-10-30 | $17.72 | $17.79 | $17.67 | $17.71 | $17.71 | 36,869 |
| 2023-10-27 | $17.95 | $17.95 | $17.66 | $17.73 | $17.73 | 36,831 |
| 2023-10-26 | $17.82 | $17.91 | $17.66 | $17.81 | $17.81 | 17,945 |
| 2023-10-25 | $17.80 | $17.90 | $17.65 | $17.66 | $17.66 | 26,497 |
| 2023-10-24 | $17.66 | $17.93 | $17.60 | $17.87 | $17.87 | 28,785 |
| 2023-10-23 | $17.42 | $17.62 | $17.41 | $17.56 | $17.56 | 30,665 |
| 2023-10-20 | $17.48 | $17.78 | $17.31 | $17.57 | $17.57 | 33,262 |
| 2023-10-19 | $17.59 | $17.69 | $17.40 | $17.42 | $17.42 | 46,131 |
| 2023-10-18 | $17.51 | $17.66 | $17.40 | $17.53 | $17.53 | 65,055 |
| 2023-10-17 | $17.57 | $17.71 | $17.46 | $17.59 | $17.59 | 55,056 |
| 2023-10-16 | $17.60 | $17.74 | $17.44 | $17.71 | $17.71 | 52,539 |
| 2023-10-13 | $17.88 | $17.89 | $17.52 | $17.55 | $17.55 | 44,062 |
| 2023-10-12 | $17.94 | $18.01 | $17.62 | $17.75 | $17.75 | 34,347 |
| 2023-10-11 | $18.24 | $18.33 | $18.04 | $18.06 | $17.80 | 75,835 |
| 2023-10-10 | $18.22 | $18.33 | $18.12 | $18.12 | $17.86 | 50,006 |
| 2023-10-09 | $18.06 | $18.27 | $18.00 | $18.18 | $17.91 | 31,826 |
| 2023-10-06 | $18.00 | $18.27 | $17.78 | $18.10 | $17.84 | 31,848 |
| 2023-10-05 | $18.23 | $18.42 | $18.16 | $18.26 | $17.99 | 54,795 |
| 2023-10-04 | $18.34 | $18.47 | $18.08 | $18.23 | $18.23 | 54,040 |
| 2023-10-03 | $18.71 | $18.74 | $17.86 | $18.34 | $18.34 | 103,766 |
| 2023-10-02 | $19.36 | $19.36 | $18.74 | $18.77 | $18.77 | 36,330 |
| 2023-09-29 | $19.71 | $19.93 | $19.41 | $19.47 | $19.47 | 192,024 |
| 2023-09-28 | $19.57 | $19.67 | $19.44 | $19.59 | $19.59 | 65,769 |
| 2023-09-27 | $19.61 | $19.66 | $19.40 | $19.64 | $19.64 | 64,724 |
| 2023-09-26 | $19.46 | $19.64 | $19.31 | $19.54 | $19.54 | 113,739 |
| 2023-09-25 | $19.57 | $19.57 | $19.42 | $19.49 | $19.49 | 55,898 |
| 2023-09-22 | $19.76 | $19.84 | $19.59 | $19.75 | $19.75 | 18,395 |
| 2023-09-21 | $19.94 | $19.95 | $19.63 | $19.66 | $19.66 | 42,620 |
| 2023-09-20 | $20.17 | $20.35 | $20.17 | $20.19 | $20.19 | 26,154 |
| 2023-09-19 | $20.04 | $20.28 | $19.90 | $20.13 | $20.13 | 62,932 |
| 2023-09-18 | $19.96 | $20.20 | $19.96 | $20.02 | $20.02 | 19,670 |
| 2023-09-15 | $20.23 | $20.23 | $19.87 | $19.90 | $19.90 | 67,653 |
| 2023-09-14 | $20.15 | $20.36 | $20.15 | $20.25 | $20.25 | 15,769 |
| 2023-09-13 | $20.07 | $20.25 | $19.95 | $20.13 | $20.13 | 30,129 |
| 2023-09-12 | $20.14 | $20.14 | $19.96 | $20.07 | $20.07 | 43,470 |
| 2023-09-11 | $20.29 | $20.30 | $20.13 | $20.14 | $20.14 | 33,491 |
| 2023-09-08 | $20.16 | $20.30 | $20.15 | $20.24 | $20.24 | 35,258 |
| 2023-09-07 | $20.12 | $20.30 | $20.02 | $20.25 | $20.25 | 39,505 |
| 2023-09-06 | $20.15 | $20.24 | $20.07 | $20.18 | $20.18 | 41,133 |
| 2023-09-05 | $20.17 | $20.20 | $20.08 | $20.10 | $20.10 | 61,721 |
| 2023-09-01 | $20.24 | $20.29 | $20.14 | $20.24 | $20.24 | 52,580 |
| 2023-08-31 | $19.85 | $20.40 | $19.78 | $20.31 | $20.31 | 139,224 |
| 2023-08-30 | $19.77 | $19.90 | $19.70 | $19.84 | $19.84 | 13,702 |
| 2023-08-29 | $19.76 | $19.83 | $19.61 | $19.74 | $19.74 | 29,236 |
| 2023-08-28 | $19.70 | $19.93 | $19.68 | $19.77 | $19.77 | 17,934 |
| 2023-08-25 | $19.65 | $19.70 | $19.50 | $19.70 | $19.70 | 11,970 |
| 2023-08-24 | $19.84 | $19.87 | $19.62 | $19.67 | $19.67 | 30,546 |
| 2023-08-23 | $19.62 | $19.78 | $19.60 | $19.78 | $19.78 | 22,676 |
| 2023-08-22 | $19.65 | $19.67 | $19.43 | $19.57 | $19.57 | 59,826 |
| 2023-08-21 | $19.64 | $19.70 | $19.50 | $19.58 | $19.58 | 36,154 |
| 2023-08-18 | $19.64 | $19.73 | $19.55 | $19.72 | $19.72 | 11,303 |
| 2023-08-17 | $19.87 | $19.87 | $19.63 | $19.64 | $19.64 | 54,229 |
| 2023-08-16 | $19.90 | $19.93 | $19.81 | $19.81 | $19.81 | 41,516 |
| 2023-08-15 | $20.19 | $20.19 | $19.90 | $19.93 | $19.93 | 25,387 |
| 2023-08-14 | $20.10 | $20.25 | $20.00 | $20.22 | $20.22 | 16,640 |
| 2023-08-11 | $19.99 | $20.17 | $19.99 | $20.12 | $20.12 | 24,457 |
| 2023-08-10 | $20.22 | $20.34 | $20.03 | $20.07 | $20.07 | 19,965 |
| 2023-08-09 | $20.17 | $20.20 | $20.10 | $20.17 | $20.17 | 17,986 |
| 2023-08-08 | $20.00 | $20.19 | $20.00 | $20.17 | $20.17 | 17,748 |
| 2023-08-07 | $19.85 | $20.12 | $19.78 | $19.96 | $19.96 | 27,192 |
| 2023-08-04 | $19.77 | $19.99 | $19.77 | $19.82 | $19.82 | 12,940 |
| 2023-08-03 | $19.82 | $19.95 | $19.74 | $19.75 | $19.75 | 48,283 |
| 2023-08-02 | $20.07 | $20.19 | $19.85 | $20.02 | $20.02 | 25,820 |
| 2023-08-01 | $20.40 | $20.44 | $20.17 | $20.26 | $20.26 | 29,218 |
| 2023-07-31 | $20.31 | $20.53 | $20.31 | $20.52 | $20.52 | 53,258 |
| 2023-07-28 | $20.31 | $20.33 | $20.10 | $20.30 | $20.30 | 50,038 |
| 2023-07-27 | $20.60 | $20.60 | $20.24 | $20.24 | $20.24 | 54,526 |
| 2023-07-26 | $20.55 | $20.69 | $20.50 | $20.63 | $20.63 | 33,428 |
| 2023-07-25 | $20.52 | $20.56 | $20.45 | $20.55 | $20.55 | 27,775 |
| 2023-07-24 | $20.59 | $20.60 | $20.42 | $20.55 | $20.55 | 22,711 |
| 2023-07-21 | $20.57 | $20.60 | $20.48 | $20.56 | $20.56 | 17,898 |
| 2023-07-20 | $20.54 | $20.59 | $20.36 | $20.57 | $20.57 | 15,288 |
| 2023-07-19 | $20.60 | $20.62 | $20.41 | $20.60 | $20.60 | 20,558 |
| 2023-07-18 | $20.32 | $20.50 | $20.30 | $20.50 | $20.50 | 20,231 |
| 2023-07-17 | $20.33 | $20.35 | $20.20 | $20.31 | $20.31 | 32,132 |
| 2023-07-14 | $20.47 | $20.47 | $20.20 | $20.27 | $20.27 | 19,424 |
| 2023-07-13 | $20.50 | $20.50 | $20.30 | $20.45 | $20.45 | 16,665 |
| 2023-07-12 | $20.64 | $20.74 | $20.60 | $20.67 | $20.41 | 28,262 |
| 2023-07-11 | $20.45 | $20.55 | $20.42 | $20.51 | $20.25 | 14,279 |
| 2023-07-10 | $20.36 | $20.53 | $20.32 | $20.41 | $20.15 | 24,898 |
| 2023-07-07 | $20.29 | $20.53 | $20.27 | $20.36 | $20.10 | 45,842 |
| 2023-07-06 | $20.54 | $20.54 | $20.26 | $20.35 | $20.09 | 38,214 |
| 2023-07-05 | $20.86 | $20.95 | $20.67 | $20.75 | $20.49 | 39,155 |
| 2023-07-03 | $20.88 | $20.97 | $20.82 | $20.95 | $20.68 | 10,232 |
| 2023-06-30 | $20.45 | $20.99 | $20.42 | $20.99 | $20.72 | 143,720 |
| 2023-06-29 | $20.47 | $20.48 | $20.32 | $20.36 | $20.10 | 31,957 |
| 2023-06-28 | $20.60 | $20.60 | $20.50 | $20.55 | $20.29 | 33,621 |
| 2023-06-27 | $20.49 | $20.65 | $20.47 | $20.50 | $20.24 | 39,809 |
| 2023-06-26 | $20.55 | $20.75 | $20.36 | $20.47 | $20.21 | 19,631 |
| 2023-06-23 | $20.40 | $20.54 | $20.40 | $20.42 | $20.16 | 14,794 |
| 2023-06-22 | $20.29 | $20.70 | $20.29 | $20.30 | $20.04 | 15,478 |
| 2023-06-21 | $20.23 | $20.51 | $20.22 | $20.37 | $20.11 | 25,115 |
| 2023-06-20 | $20.45 | $20.45 | $20.31 | $20.35 | $20.09 | 24,509 |
| 2023-06-16 | $20.47 | $20.65 | $20.45 | $20.45 | $20.19 | 23,773 |
| 2023-06-15 | $20.55 | $20.65 | $20.42 | $20.47 | $20.21 | 25,351 |
| 2023-06-14 | $20.72 | $20.79 | $20.44 | $20.55 | $20.29 | 52,939 |
| 2023-06-13 | $20.63 | $20.70 | $20.57 | $20.66 | $20.40 | 39,192 |
| 2023-06-12 | $20.81 | $20.87 | $20.63 | $20.63 | $20.37 | 31,916 |
| 2023-06-09 | $20.83 | $20.90 | $20.83 | $20.84 | $20.84 | 28,657 |
| 2023-06-08 | $20.73 | $20.98 | $20.73 | $20.80 | $20.80 | 34,598 |
| 2023-06-07 | $21.17 | $21.20 | $20.75 | $20.81 | $20.81 | 66,233 |
| 2023-06-06 | $21.17 | $21.25 | $21.16 | $21.19 | $21.19 | 55,758 |
| 2023-06-05 | $21.28 | $21.29 | $21.16 | $21.25 | $21.25 | 31,800 |
| 2023-06-02 | $21.07 | $21.36 | $21.06 | $21.33 | $21.33 | 56,510 |
| 2023-06-01 | $20.98 | $21.12 | $20.90 | $21.09 | $21.09 | 52,774 |
| 2023-05-31 | $20.73 | $21.12 | $20.68 | $21.05 | $21.05 | 183,911 |
| 2023-05-30 | $20.51 | $20.85 | $20.48 | $20.68 | $20.68 | 39,297 |
| 2023-05-26 | $20.30 | $20.58 | $20.27 | $20.51 | $20.51 | 47,899 |
| 2023-05-25 | $20.36 | $20.38 | $20.20 | $20.30 | $20.30 | 48,440 |
| 2023-05-24 | $20.34 | $20.46 | $20.29 | $20.36 | $20.36 | 50,432 |
| 2023-05-23 | $20.26 | $20.38 | $20.17 | $20.37 | $20.37 | 33,166 |
| 2023-05-22 | $20.25 | $20.39 | $20.24 | $20.34 | $20.34 | 35,632 |
| 2023-05-19 | $20.25 | $20.28 | $20.09 | $20.26 | $20.26 | 29,359 |
| 2023-05-18 | $20.26 | $20.35 | $20.16 | $20.31 | $20.31 | 26,832 |
| 2023-05-17 | $20.17 | $20.39 | $20.08 | $20.28 | $20.28 | 48,857 |
| 2023-05-16 | $20.22 | $20.24 | $20.06 | $20.10 | $20.10 | 36,467 |
| 2023-05-15 | $20.17 | $20.35 | $20.11 | $20.33 | $20.33 | 65,336 |
| 2023-05-12 | $20.17 | $20.32 | $20.11 | $20.23 | $20.23 | 24,662 |
| 2023-05-11 | $20.28 | $20.28 | $20.16 | $20.17 | $20.17 | 45,580 |
| 2023-05-10 | $20.10 | $20.35 | $20.05 | $20.32 | $20.32 | 67,489 |
| 2023-05-09 | $20.01 | $20.05 | $19.85 | $20.01 | $20.01 | 29,899 |
| 2023-05-08 | $20.00 | $20.10 | $19.83 | $20.05 | $20.05 | 19,348 |
| 2023-05-05 | $19.97 | $20.06 | $19.95 | $20.00 | $20.00 | 39,222 |
| 2023-05-04 | $19.88 | $20.04 | $19.43 | $19.85 | $19.85 | 60,353 |
| 2023-05-03 | $20.08 | $20.10 | $19.97 | $19.97 | $19.97 | 29,901 |
| 2023-05-02 | $20.10 | $20.10 | $19.92 | $20.02 | $20.02 | 49,214 |
| 2023-05-01 | $20.28 | $20.33 | $20.08 | $20.16 | $20.16 | 40,071 |
| 2023-04-28 | $20.30 | $20.31 | $20.18 | $20.27 | $20.27 | 97,023 |
| 2023-04-27 | $20.15 | $20.30 | $20.01 | $20.30 | $20.30 | 53,520 |
| 2023-04-26 | $20.15 | $20.30 | $20.15 | $20.18 | $20.18 | 36,700 |
| 2023-04-25 | $20.29 | $20.30 | $20.08 | $20.24 | $20.24 | 29,977 |
| 2023-04-24 | $20.34 | $20.35 | $20.26 | $20.34 | $20.34 | 22,000 |
| 2023-04-21 | $20.34 | $20.40 | $20.20 | $20.34 | $20.34 | 23,040 |
| 2023-04-20 | $20.34 | $20.45 | $20.21 | $20.34 | $20.34 | 36,943 |
| 2023-04-19 | $20.23 | $20.39 | $20.20 | $20.39 | $20.39 | 92,990 |
| 2023-04-18 | $20.32 | $20.32 | $20.24 | $20.29 | $20.29 | 36,668 |
| 2023-04-17 | $20.27 | $20.35 | $20.21 | $20.32 | $20.32 | 69,752 |
| 2023-04-14 | $20.30 | $20.32 | $20.20 | $20.32 | $20.32 | 81,965 |
| 2023-04-13 | $20.19 | $20.38 | $20.10 | $20.35 | $20.35 | 41,009 |
| 2023-04-12 | $20.39 | $20.50 | $20.27 | $20.47 | $20.21 | 77,513 |
| 2023-04-11 | $20.16 | $20.40 | $20.10 | $20.39 | $20.13 | 39,250 |
| 2023-04-10 | $20.06 | $20.16 | $20.05 | $20.16 | $19.90 | 39,983 |
| 2023-04-06 | $19.98 | $20.14 | $19.89 | $20.12 | $19.86 | 68,373 |
| 2023-04-05 | $20.24 | $20.29 | $19.98 | $20.02 | $19.76 | 33,381 |
| 2023-04-04 | $20.20 | $20.27 | $20.02 | $20.27 | $20.01 | 32,701 |
| 2023-04-03 | $19.95 | $20.21 | $19.76 | $20.16 | $19.90 | 36,402 |
| 2023-03-31 | $19.85 | $20.00 | $19.84 | $20.00 | $19.74 | 114,963 |
| 2023-03-30 | $19.84 | $20.11 | $19.81 | $19.84 | $19.59 | 42,522 |
| 2023-03-29 | $19.80 | $20.00 | $19.66 | $19.76 | $19.51 | 83,325 |
| 2023-03-28 | $19.76 | $19.85 | $19.67 | $19.84 | $19.59 | 41,525 |
| 2023-03-27 | $19.65 | $19.85 | $19.65 | $19.79 | $19.54 | 51,933 |
| 2023-03-24 | $19.45 | $19.68 | $19.40 | $19.65 | $19.40 | 32,712 |
| 2023-03-23 | $19.52 | $19.64 | $19.28 | $19.43 | $19.18 | 68,288 |
| 2023-03-22 | $19.45 | $19.71 | $19.35 | $19.52 | $19.27 | 39,900 |
| 2023-03-21 | $19.21 | $19.50 | $19.17 | $19.41 | $19.16 | 52,534 |
| 2023-03-20 | $19.53 | $19.53 | $19.13 | $19.21 | $18.96 | 35,244 |
| 2023-03-17 | $19.59 | $19.68 | $19.30 | $19.39 | $19.15 | 26,767 |
| 2023-03-16 | $19.10 | $19.77 | $19.00 | $19.71 | $19.46 | 74,775 |
| 2023-03-15 | $19.10 | $19.45 | $18.78 | $19.25 | $19.00 | 42,791 |
| 2023-03-14 | $19.53 | $19.53 | $19.10 | $19.17 | $18.93 | 54,099 |
| 2023-03-13 | $18.73 | $18.97 | $18.55 | $18.97 | $18.73 | 53,217 |
| 2023-03-10 | $19.07 | $19.29 | $18.75 | $18.96 | $18.72 | 30,119 |
| 2023-03-09 | $19.42 | $19.47 | $18.92 | $19.08 | $18.84 | 36,050 |
| 2023-03-08 | $19.42 | $19.50 | $19.33 | $19.38 | $19.13 | 45,578 |
| 2023-03-07 | $19.51 | $19.51 | $19.35 | $19.42 | $19.17 | 50,320 |
| 2023-03-06 | $19.54 | $19.55 | $19.44 | $19.54 | $19.29 | 33,069 |
| 2023-03-03 | $19.34 | $19.48 | $19.31 | $19.48 | $19.23 | 50,343 |
| 2023-03-02 | $19.21 | $19.31 | $19.10 | $19.28 | $19.03 | 72,530 |
| 2023-03-01 | $19.42 | $19.48 | $19.21 | $19.33 | $19.08 | 35,701 |
| 2023-02-28 | $19.49 | $19.60 | $19.37 | $19.47 | $19.22 | 104,227 |
| 2023-02-27 | $19.46 | $19.55 | $19.36 | $19.50 | $19.25 | 20,575 |
| 2023-02-24 | $19.33 | $19.46 | $19.28 | $19.45 | $19.20 | 40,257 |
| 2023-02-23 | $19.33 | $19.53 | $19.28 | $19.53 | $19.28 | 78,817 |
| 2023-02-22 | $19.00 | $19.25 | $18.94 | $19.25 | $19.00 | 91,290 |
| 2023-02-21 | $19.28 | $19.32 | $18.89 | $18.89 | $18.65 | 65,882 |
| 2023-02-17 | $19.35 | $19.44 | $19.25 | $19.41 | $19.41 | 66,787 |
| 2023-02-16 | $19.54 | $19.56 | $19.40 | $19.41 | $19.41 | 36,105 |
| 2023-02-15 | $19.66 | $19.68 | $19.62 | $19.66 | $19.66 | 52,998 |
| 2023-02-14 | $19.56 | $19.71 | $19.50 | $19.68 | $19.68 | 44,283 |
| 2023-02-13 | $19.43 | $19.64 | $19.43 | $19.62 | $19.62 | 44,980 |
| 2023-02-10 | $19.50 | $19.51 | $19.36 | $19.41 | $19.41 | 83,828 |
| 2023-02-09 | $19.55 | $19.60 | $19.46 | $19.48 | $19.48 | 103,933 |
| 2023-02-08 | $19.38 | $19.50 | $19.31 | $19.46 | $19.46 | 54,862 |
| 2023-02-07 | $19.44 | $19.56 | $19.23 | $19.36 | $19.36 | 96,962 |
| 2023-02-06 | $19.40 | $19.46 | $19.20 | $19.44 | $19.44 | 71,403 |
| 2023-02-03 | $19.72 | $19.78 | $19.42 | $19.52 | $19.52 | 100,166 |
| 2023-02-02 | $19.89 | $19.99 | $19.85 | $19.92 | $19.92 | 96,887 |
| 2023-02-01 | $19.86 | $19.91 | $19.76 | $19.89 | $19.89 | 86,890 |
| 2023-01-31 | $19.80 | $19.99 | $19.80 | $19.91 | $19.91 | 162,027 |
| 2023-01-30 | $19.59 | $19.86 | $19.51 | $19.85 | $19.85 | 122,382 |
| 2023-01-27 | $19.77 | $19.88 | $19.56 | $19.64 | $19.64 | 56,781 |
| 2023-01-26 | $19.75 | $19.85 | $19.65 | $19.83 | $19.83 | 42,821 |
| 2023-01-25 | $19.54 | $19.67 | $19.49 | $19.65 | $19.65 | 120,951 |
| 2023-01-24 | $19.77 | $19.77 | $19.53 | $19.61 | $19.61 | 54,859 |
| 2023-01-23 | $19.54 | $19.69 | $19.49 | $19.67 | $19.67 | 88,969 |
| 2023-01-20 | $19.48 | $19.58 | $19.40 | $19.50 | $19.50 | 67,734 |
| 2023-01-19 | $19.22 | $19.43 | $19.12 | $19.42 | $19.42 | 52,706 |
| 2023-01-18 | $19.36 | $19.61 | $19.16 | $19.29 | $19.29 | 48,224 |
| 2023-01-17 | $19.03 | $19.20 | $18.97 | $19.20 | $19.20 | 59,659 |
| 2023-01-13 | $18.88 | $19.06 | $18.81 | $19.03 | $19.03 | 81,248 |
| 2023-01-12 | $18.85 | $18.94 | $18.78 | $18.90 | $18.90 | 51,003 |
| 2023-01-11 | $18.97 | $19.01 | $18.92 | $19.00 | $18.74 | 50,716 |
| 2023-01-10 | $18.95 | $18.97 | $18.82 | $18.96 | $18.70 | 58,419 |
| 2023-01-09 | $19.12 | $19.26 | $18.95 | $19.08 | $18.82 | 58,919 |
| 2023-01-06 | $18.69 | $19.11 | $18.49 | $19.11 | $18.85 | 82,090 |
| 2023-01-05 | $18.29 | $18.65 | $18.15 | $18.53 | $18.28 | 91,979 |
| 2023-01-04 | $17.87 | $18.30 | $17.84 | $18.30 | $18.05 | 42,237 |
| 2023-01-03 | $17.54 | $18.03 | $17.54 | $17.74 | $17.50 | 45,112 |
| 2022-12-30 | $17.45 | $17.59 | $17.30 | $17.35 | $17.11 | 166,346 |
| 2022-12-29 | $17.54 | $17.65 | $17.41 | $17.48 | $17.24 | 115,182 |
| 2022-12-28 | $17.73 | $17.80 | $17.44 | $17.46 | $17.22 | 89,091 |
| 2022-12-27 | $17.98 | $18.03 | $17.60 | $17.68 | $17.44 | 100,049 |
| 2022-12-23 | $18.05 | $18.10 | $17.82 | $17.98 | $17.73 | 84,142 |
| 2022-12-22 | $18.26 | $18.32 | $17.77 | $17.99 | $17.74 | 86,027 |
| 2022-12-21 | $18.45 | $18.52 | $18.25 | $18.26 | $18.01 | 85,249 |
| 2022-12-20 | $18.45 | $18.52 | $18.38 | $18.39 | $18.14 | 56,984 |
| 2022-12-19 | $18.55 | $18.67 | $18.44 | $18.53 | $18.28 | 89,870 |
| 2022-12-16 | $18.50 | $18.61 | $18.38 | $18.55 | $18.30 | 68,412 |
| 2022-12-15 | $18.68 | $18.71 | $18.52 | $18.56 | $18.31 | 89,771 |
| 2022-12-14 | $18.73 | $18.81 | $18.60 | $18.68 | $18.42 | 58,850 |
| 2022-12-13 | $18.73 | $19.12 | $18.52 | $18.70 | $18.44 | 64,523 |
| 2022-12-12 | $18.54 | $18.54 | $18.24 | $18.30 | $18.05 | 56,806 |
| 2022-12-09 | $18.59 | $18.63 | $18.41 | $18.42 | $18.42 | 58,061 |
| 2022-12-08 | $18.89 | $18.90 | $18.58 | $18.59 | $18.59 | 111,466 |
| 2022-12-07 | $18.81 | $18.90 | $18.71 | $18.80 | $18.80 | 106,081 |
| 2022-12-06 | $19.00 | $19.00 | $18.70 | $18.77 | $18.77 | 65,360 |
| 2022-12-05 | $19.20 | $19.25 | $18.86 | $18.87 | $18.87 | 124,662 |
| 2022-12-02 | $18.93 | $19.29 | $18.86 | $19.29 | $19.29 | 69,073 |
| 2022-12-01 | $18.88 | $19.04 | $18.80 | $19.00 | $19.00 | 54,558 |
| 2022-11-30 | $18.58 | $18.76 | $18.38 | $18.76 | $18.76 | 171,920 |
| 2022-11-29 | $18.80 | $18.90 | $18.42 | $18.50 | $18.50 | 76,790 |
| 2022-11-28 | $19.01 | $19.06 | $18.83 | $18.83 | $18.83 | 80,340 |
| 2022-11-25 | $18.91 | $19.04 | $18.90 | $18.98 | $18.98 | 21,857 |
| 2022-11-23 | $18.80 | $18.95 | $18.76 | $18.95 | $18.95 | 27,306 |
| 2022-11-22 | $18.75 | $18.84 | $18.69 | $18.76 | $18.76 | 39,983 |
| 2022-11-21 | $18.75 | $18.94 | $18.65 | $18.67 | $18.67 | 72,559 |
| 2022-11-18 | $18.79 | $18.88 | $18.71 | $18.77 | $18.77 | 36,998 |
| 2022-11-17 | $18.78 | $18.85 | $18.71 | $18.77 | $18.77 | 82,549 |
| 2022-11-16 | $18.90 | $19.09 | $18.86 | $18.92 | $18.92 | 40,631 |
| 2022-11-15 | $18.63 | $19.03 | $18.60 | $18.88 | $18.88 | 74,307 |
| 2022-11-14 | $18.82 | $18.87 | $18.44 | $18.50 | $18.50 | 67,232 |
| 2022-11-11 | $18.69 | $18.99 | $18.59 | $18.90 | $18.90 | 87,282 |
| 2022-11-10 | $17.89 | $18.69 | $17.87 | $18.69 | $18.69 | 71,713 |
| 2022-11-09 | $17.70 | $17.71 | $17.32 | $17.52 | $17.52 | 75,332 |
| 2022-11-08 | $17.35 | $17.64 | $17.35 | $17.58 | $17.58 | 43,290 |
| 2022-11-07 | $17.37 | $17.37 | $17.18 | $17.30 | $17.30 | 63,106 |
| 2022-11-04 | $17.43 | $17.43 | $17.16 | $17.30 | $17.30 | 80,872 |
| 2022-11-03 | $17.40 | $17.53 | $17.30 | $17.36 | $17.36 | 86,107 |
| 2022-11-02 | $17.70 | $17.80 | $17.40 | $17.50 | $17.50 | 74,166 |
| 2022-11-01 | $18.00 | $18.00 | $17.58 | $17.60 | $17.60 | 125,967 |
| 2022-10-31 | $18.10 | $18.14 | $17.82 | $17.85 | $17.85 | 69,234 |
| 2022-10-28 | $17.99 | $18.13 | $17.98 | $18.10 | $18.10 | 51,444 |
| 2022-10-27 | $18.02 | $18.10 | $17.95 | $17.96 | $17.96 | 65,710 |
| 2022-10-26 | $17.95 | $18.22 | $17.84 | $17.95 | $17.95 | 71,226 |
| 2022-10-25 | $17.76 | $17.98 | $17.76 | $17.92 | $17.92 | 43,390 |
| 2022-10-24 | $17.64 | $17.70 | $17.56 | $17.67 | $17.67 | 22,243 |
| 2022-10-21 | $17.60 | $17.75 | $17.54 | $17.65 | $17.65 | 35,536 |
| 2022-10-20 | $17.87 | $17.88 | $17.58 | $17.74 | $17.74 | 61,706 |
| 2022-10-19 | $17.95 | $17.98 | $17.74 | $17.95 | $17.95 | 64,943 |
| 2022-10-18 | $17.94 | $18.06 | $17.85 | $18.00 | $18.00 | 72,138 |
| 2022-10-17 | $17.90 | $18.15 | $17.81 | $17.84 | $17.84 | 74,829 |
| 2022-10-14 | $17.97 | $18.04 | $17.70 | $17.78 | $17.78 | 53,938 |
| 2022-10-13 | $17.75 | $18.05 | $17.53 | $17.86 | $17.86 | 42,887 |
| 2022-10-12 | $18.47 | $18.47 | $18.20 | $18.26 | $18.00 | 61,709 |
| 2022-10-11 | $18.50 | $18.56 | $18.36 | $18.49 | $18.49 | 43,820 |
| 2022-10-10 | $18.76 | $18.80 | $18.45 | $18.48 | $18.48 | 64,923 |
| 2022-10-07 | $18.88 | $18.93 | $18.67 | $18.68 | $18.68 | 51,624 |
| 2022-10-06 | $19.19 | $19.25 | $19.02 | $19.04 | $19.04 | 54,067 |
| 2022-10-05 | $19.30 | $19.36 | $19.13 | $19.25 | $19.25 | 56,588 |
| 2022-10-04 | $19.30 | $19.52 | $19.30 | $19.40 | $19.40 | 56,568 |
| 2022-10-03 | $19.18 | $19.25 | $19.02 | $19.15 | $19.15 | 57,738 |
| 2022-09-30 | $18.81 | $19.09 | $18.78 | $19.00 | $19.00 | 239,816 |
| 2022-09-29 | $18.90 | $18.94 | $18.66 | $18.82 | $18.82 | 122,238 |
| 2022-09-28 | $18.74 | $19.01 | $18.72 | $18.90 | $18.90 | 50,597 |
| 2022-09-27 | $18.53 | $18.69 | $18.34 | $18.69 | $18.69 | 94,020 |
| 2022-09-26 | $18.53 | $18.61 | $18.37 | $18.44 | $18.44 | 57,484 |
| 2022-09-23 | $18.66 | $18.72 | $18.37 | $18.52 | $18.52 | 79,961 |
| 2022-09-22 | $18.97 | $18.97 | $18.66 | $18.71 | $18.71 | 49,502 |
| 2022-09-21 | $18.97 | $19.23 | $18.97 | $19.00 | $19.00 | 31,608 |
| 2022-09-20 | $18.90 | $18.96 | $18.70 | $18.92 | $18.92 | 62,103 |
| 2022-09-19 | $18.98 | $19.07 | $18.90 | $18.99 | $18.99 | 57,455 |
| 2022-09-16 | $19.02 | $19.10 | $18.92 | $19.00 | $19.00 | 331,161 |
| 2022-09-15 | $19.34 | $19.41 | $19.17 | $19.19 | $19.19 | 73,748 |
| 2022-09-14 | $19.22 | $19.38 | $19.13 | $19.35 | $19.35 | 56,278 |
| 2022-09-13 | $19.12 | $19.21 | $19.05 | $19.20 | $19.20 | 56,734 |
| 2022-09-12 | $19.25 | $19.42 | $19.25 | $19.37 | $19.37 | 37,657 |
| 2022-09-09 | $18.90 | $19.21 | $18.90 | $19.16 | $19.16 | 36,013 |
| 2022-09-08 | $19.04 | $19.19 | $18.84 | $18.87 | $18.87 | 65,451 |
| 2022-09-07 | $18.97 | $19.15 | $18.97 | $19.04 | $19.04 | 40,281 |
| 2022-09-06 | $19.20 | $19.22 | $18.88 | $18.92 | $18.92 | 130,765 |
| 2022-09-02 | $19.17 | $19.30 | $19.05 | $19.09 | $19.09 | 53,182 |
| 2022-09-01 | $19.07 | $19.08 | $18.90 | $19.08 | $19.08 | 76,136 |
| 2022-08-31 | $19.30 | $19.38 | $19.04 | $19.08 | $19.08 | 92,419 |
| 2022-08-30 | $19.47 | $19.50 | $19.25 | $19.27 | $19.27 | 74,122 |
| 2022-08-29 | $19.33 | $19.40 | $19.28 | $19.35 | $19.35 | 63,718 |
| 2022-08-26 | $19.65 | $19.65 | $19.30 | $19.39 | $19.39 | 68,029 |
| 2022-08-25 | $19.33 | $19.55 | $19.27 | $19.50 | $19.50 | 40,678 |
| 2022-08-24 | $19.06 | $19.50 | $19.06 | $19.14 | $19.14 | 66,237 |
| 2022-08-23 | $19.69 | $19.90 | $18.72 | $19.02 | $19.02 | 124,240 |
| 2022-08-22 | $19.88 | $19.95 | $19.68 | $19.73 | $19.73 | 34,012 |
| 2022-08-19 | $20.13 | $20.15 | $19.91 | $20.05 | $20.05 | 49,999 |
| 2022-08-18 | $20.24 | $20.33 | $20.15 | $20.28 | $20.28 | 59,919 |
| 2022-08-17 | $20.42 | $20.42 | $20.21 | $20.25 | $20.25 | 108,437 |
| 2022-08-16 | $20.53 | $20.56 | $20.43 | $20.50 | $20.50 | 79,125 |
| 2022-08-15 | $20.55 | $20.57 | $20.41 | $20.50 | $20.50 | 83,437 |
| 2022-08-12 | $20.52 | $20.59 | $20.41 | $20.55 | $20.55 | 44,346 |
| 2022-08-11 | $20.69 | $20.70 | $20.41 | $20.47 | $20.47 | 80,965 |
| 2022-08-10 | $20.50 | $20.72 | $20.44 | $20.60 | $20.60 | 81,934 |
| 2022-08-09 | $20.60 | $20.60 | $20.10 | $20.32 | $20.32 | 48,177 |
| 2022-08-08 | $20.70 | $20.82 | $20.55 | $20.60 | $20.60 | 82,420 |
| 2022-08-05 | $20.87 | $20.90 | $20.61 | $20.66 | $20.66 | 83,637 |
| 2022-08-04 | $20.93 | $20.96 | $20.70 | $20.96 | $20.96 | 128,680 |
| 2022-08-03 | $20.63 | $20.93 | $20.63 | $20.93 | $20.93 | 97,275 |
| 2022-08-02 | $20.28 | $20.68 | $20.23 | $20.66 | $20.66 | 121,575 |
| 2022-08-01 | $20.12 | $20.33 | $20.11 | $20.25 | $20.25 | 80,092 |
| 2022-07-29 | $20.08 | $20.16 | $20.00 | $20.10 | $20.10 | 183,239 |
| 2022-07-28 | $20.00 | $20.07 | $19.85 | $20.03 | $20.03 | 117,665 |
| 2022-07-27 | $19.98 | $20.04 | $19.96 | $20.00 | $20.00 | 64,407 |
| 2022-07-26 | $19.80 | $19.93 | $19.80 | $19.90 | $19.90 | 41,876 |
| 2022-07-25 | $19.80 | $19.90 | $19.75 | $19.79 | $19.79 | 53,842 |
| 2022-07-22 | $19.71 | $19.90 | $19.71 | $19.80 | $19.80 | 43,901 |
| 2022-07-21 | $19.61 | $19.72 | $19.60 | $19.67 | $19.67 | 45,207 |
| 2022-07-20 | $19.56 | $19.67 | $19.56 | $19.60 | $19.60 | 62,544 |
| 2022-07-19 | $19.65 | $19.65 | $19.55 | $19.60 | $19.60 | 44,196 |
| 2022-07-18 | $19.57 | $19.65 | $19.51 | $19.54 | $19.54 | 96,299 |
| 2022-07-15 | $19.28 | $19.42 | $19.13 | $19.42 | $19.42 | 44,228 |
| 2022-07-14 | $19.03 | $19.22 | $18.95 | $19.09 | $19.09 | 43,125 |
| 2022-07-13 | $18.84 | $19.09 | $18.84 | $19.03 | $19.03 | 79,645 |
| 2022-07-12 | $19.42 | $19.52 | $19.21 | $19.24 | $18.98 | 84,416 |
| 2022-07-11 | $19.20 | $19.34 | $19.19 | $19.32 | $19.06 | 60,479 |
| 2022-07-08 | $19.15 | $19.21 | $19.05 | $19.19 | $18.93 | 113,943 |
| 2022-07-07 | $19.20 | $19.23 | $19.10 | $19.12 | $18.86 | 89,318 |
| 2022-07-06 | $19.25 | $19.30 | $19.08 | $19.15 | $18.89 | 56,168 |
| 2022-07-05 | $19.14 | $19.25 | $19.05 | $19.15 | $18.89 | 106,588 |
| 2022-07-01 | $19.13 | $19.37 | $19.06 | $19.13 | $18.87 | 159,689 |
| 2022-06-30 | $19.09 | $19.13 | $18.90 | $19.05 | $18.79 | 104,832 |
| 2022-06-29 | $19.08 | $19.15 | $19.01 | $19.05 | $18.79 | 79,947 |
| 2022-06-28 | $19.18 | $19.35 | $18.90 | $19.01 | $18.75 | 101,182 |
| 2022-06-27 | $19.19 | $19.23 | $19.10 | $19.14 | $18.88 | 80,444 |
| 2022-06-24 | $19.10 | $19.18 | $19.01 | $19.07 | $18.81 | 45,199 |
| 2022-06-23 | $18.95 | $19.03 | $18.90 | $18.95 | $18.69 | 58,803 |
| 2022-06-22 | $18.84 | $18.98 | $18.74 | $18.83 | $18.57 | 102,967 |
| 2022-06-21 | $18.68 | $18.80 | $18.61 | $18.79 | $18.53 | 100,955 |
| 2022-06-17 | $18.49 | $18.59 | $18.43 | $18.56 | $18.31 | 78,246 |
| 2022-06-16 | $18.40 | $18.59 | $18.23 | $18.43 | $18.18 | 183,708 |
| 2022-06-15 | $18.37 | $18.72 | $18.28 | $18.59 | $18.34 | 109,219 |
| 2022-06-14 | $18.60 | $18.71 | $18.06 | $18.23 | $17.98 | 188,907 |
| 2022-06-13 | $18.79 | $18.92 | $18.20 | $18.40 | $18.15 | 125,838 |
| 2022-06-10 | $19.45 | $19.46 | $19.06 | $19.06 | $18.80 | 383,515 |
| 2022-06-09 | $19.67 | $19.70 | $19.54 | $19.59 | $19.32 | 117,514 |
| 2022-06-08 | $19.67 | $19.80 | $19.63 | $19.67 | $19.40 | 72,671 |
| 2022-06-07 | $19.53 | $19.73 | $19.47 | $19.67 | $19.40 | 122,991 |
| 2022-06-06 | $19.64 | $19.68 | $19.46 | $19.52 | $19.25 | 125,168 |
| 2022-06-03 | $19.49 | $19.59 | $19.42 | $19.54 | $19.27 | 154,594 |
| 2022-06-02 | $19.66 | $19.70 | $19.46 | $19.65 | $19.38 | 198,596 |
| 2022-06-01 | $19.83 | $19.84 | $19.56 | $19.62 | $19.35 | 156,190 |
| 2022-05-31 | $19.88 | $19.88 | $19.53 | $19.70 | $19.43 | 252,607 |
| 2022-05-27 | $19.80 | $19.99 | $19.71 | $19.88 | $19.61 | 317,195 |
| 2022-05-26 | $19.44 | $19.70 | $19.41 | $19.54 | $19.27 | 227,878 |
| 2022-05-25 | $19.23 | $19.40 | $19.21 | $19.34 | $19.08 | 156,525 |
| 2022-05-24 | $19.15 | $19.17 | $19.01 | $19.08 | $18.82 | 98,641 |
| 2022-05-23 | $19.16 | $19.24 | $19.02 | $19.15 | $18.89 | 145,594 |
| 2022-05-20 | $19.10 | $19.13 | $18.90 | $19.01 | $18.75 | 150,939 |
| 2022-05-19 | $18.88 | $19.00 | $18.84 | $18.98 | $18.72 | 84,007 |
| 2022-05-18 | $18.77 | $18.86 | $18.65 | $18.84 | $18.58 | 233,578 |
| 2022-05-17 | $18.94 | $18.95 | $18.70 | $18.77 | $18.51 | 202,663 |
| 2022-05-16 | $18.54 | $18.96 | $18.43 | $18.80 | $18.54 | 175,387 |
| 2022-05-13 | $18.60 | $18.62 | $18.41 | $18.48 | $18.23 | 92,969 |
| 2022-05-12 | $18.42 | $18.50 | $18.30 | $18.41 | $18.16 | 322,492 |
| 2022-05-11 | $18.27 | $18.59 | $18.17 | $18.36 | $18.11 | 161,742 |
| 2022-05-10 | $18.68 | $18.68 | $18.18 | $18.28 | $18.03 | 126,035 |
| 2022-05-09 | $18.50 | $18.62 | $18.30 | $18.30 | $18.05 | 104,701 |
| 2022-05-06 | $18.71 | $18.77 | $18.53 | $18.62 | $18.37 | 222,678 |
| 2022-05-05 | $19.30 | $19.30 | $18.78 | $18.81 | $18.55 | 92,371 |
| 2022-05-04 | $19.00 | $19.48 | $18.82 | $19.42 | $19.16 | 148,507 |
| 2022-05-03 | $19.10 | $19.22 | $18.91 | $18.94 | $18.68 | 91,962 |
| 2022-05-02 | $19.50 | $19.56 | $19.03 | $19.05 | $18.79 | 77,102 |
| 2022-04-29 | $19.66 | $19.72 | $19.30 | $19.61 | $19.34 | 163,863 |
| 2022-04-28 | $19.36 | $19.84 | $19.20 | $19.70 | $19.43 | 176,205 |
| 2022-04-27 | $19.47 | $19.49 | $19.14 | $19.30 | $19.04 | 159,187 |
| 2022-04-26 | $19.40 | $19.49 | $19.40 | $19.41 | $19.15 | 106,812 |
| 2022-04-25 | $19.15 | $19.40 | $19.15 | $19.36 | $19.10 | 78,471 |
| 2022-04-22 | $19.49 | $19.50 | $19.06 | $19.14 | $18.88 | 107,156 |
| 2022-04-21 | $19.87 | $19.97 | $19.40 | $19.45 | $19.19 | 83,982 |
| 2022-04-20 | $19.74 | $19.88 | $19.71 | $19.78 | $19.51 | 70,778 |
| 2022-04-19 | $19.76 | $19.79 | $19.55 | $19.65 | $19.38 | 144,879 |
| 2022-04-18 | $20.29 | $20.38 | $19.78 | $19.80 | $19.53 | 235,027 |
| 2022-04-14 | $20.48 | $20.49 | $20.09 | $20.23 | $19.95 | 153,201 |
| 2022-04-13 | $20.60 | $20.69 | $20.33 | $20.36 | $20.08 | 237,381 |
| 2022-04-12 | $21.11 | $21.28 | $20.62 | $20.79 | $20.25 | 112,859 |
| 2022-04-11 | $21.33 | $21.38 | $20.97 | $20.97 | $20.42 | 112,816 |
| 2022-04-08 | $21.66 | $21.74 | $21.44 | $21.44 | $20.88 | 123,762 |
| 2022-04-07 | $21.41 | $21.71 | $21.33 | $21.69 | $21.12 | 117,391 |
| 2022-04-06 | $21.50 | $21.60 | $21.31 | $21.43 | $20.87 | 101,854 |
| 2022-04-05 | $22.12 | $22.19 | $21.65 | $21.65 | $21.08 | 143,822 |
| 2022-04-04 | $22.27 | $22.40 | $22.11 | $22.17 | $21.59 | 80,817 |
| 2022-04-01 | $22.31 | $22.33 | $22.10 | $22.26 | $21.68 | 64,429 |
| 2022-03-31 | $22.26 | $22.45 | $22.22 | $22.31 | $21.73 | 78,175 |
| 2022-03-30 | $22.11 | $22.30 | $22.09 | $22.18 | $21.60 | 132,278 |
| 2022-03-29 | $22.03 | $22.14 | $21.93 | $22.11 | $21.53 | 69,595 |
| 2022-03-28 | $21.85 | $21.97 | $21.80 | $21.92 | $21.34 | 62,377 |
| 2022-03-25 | $21.94 | $21.95 | $21.75 | $21.80 | $21.23 | 132,581 |
| 2022-03-24 | $21.91 | $22.09 | $21.88 | $21.97 | $21.40 | 93,677 |
| 2022-03-23 | $21.82 | $22.04 | $21.70 | $21.89 | $21.32 | 130,896 |
| 2022-03-22 | $21.80 | $21.95 | $21.70 | $21.80 | $21.23 | 94,005 |
| 2022-03-21 | $22.06 | $22.18 | $21.80 | $21.90 | $21.33 | 91,093 |
| 2022-03-18 | $21.97 | $22.25 | $21.97 | $22.15 | $21.57 | 68,115 |
| 2022-03-17 | $21.62 | $22.06 | $21.62 | $21.88 | $21.31 | 49,182 |
| 2022-03-16 | $21.35 | $21.64 | $21.34 | $21.57 | $21.01 | 114,193 |
| 2022-03-15 | $21.28 | $21.42 | $21.18 | $21.25 | $20.69 | 91,010 |
| 2022-03-14 | $21.80 | $21.80 | $21.14 | $21.14 | $20.59 | 93,175 |
| 2022-03-11 | $22.09 | $22.09 | $21.84 | $21.90 | $21.33 | 87,976 |
| 2022-03-10 | $22.10 | $22.12 | $21.92 | $22.05 | $21.47 | 59,147 |
| 2022-03-09 | $22.24 | $22.24 | $22.09 | $22.19 | $21.61 | 68,216 |
| 2022-03-08 | $22.15 | $22.21 | $22.05 | $22.07 | $21.49 | 44,173 |
| 2022-03-07 | $22.42 | $22.42 | $22.02 | $22.05 | $21.47 | 59,876 |
| 2022-03-04 | $22.48 | $22.49 | $22.34 | $22.41 | $21.82 | 43,013 |
| 2022-03-03 | $22.59 | $22.59 | $22.44 | $22.45 | $21.86 | 42,694 |
| 2022-03-02 | $22.51 | $22.59 | $22.44 | $22.44 | $21.85 | 76,617 |
| 2022-03-01 | $22.53 | $22.69 | $22.44 | $22.48 | $21.89 | 57,691 |
| 2022-02-28 | $22.30 | $22.67 | $22.30 | $22.40 | $21.81 | 108,710 |
| 2022-02-25 | $22.12 | $22.47 | $22.12 | $22.35 | $21.77 | 46,242 |
| 2022-02-24 | $21.91 | $22.16 | $21.83 | $22.12 | $21.54 | 89,492 |
| 2022-02-23 | $22.21 | $22.24 | $22.03 | $22.08 | $21.50 | 84,654 |
| 2022-02-22 | $22.26 | $22.28 | $22.03 | $22.14 | $21.56 | 73,659 |
| 2022-02-18 | $22.32 | $22.51 | $22.21 | $22.26 | $21.68 | 60,515 |
| 2022-02-17 | $22.27 | $22.65 | $22.01 | $22.21 | $21.63 | 113,177 |
| 2022-02-16 | $21.89 | $22.23 | $21.78 | $22.18 | $21.60 | 138,489 |
| 2022-02-15 | $21.04 | $22.00 | $21.04 | $21.82 | $21.25 | 140,775 |
| 2022-02-14 | $22.30 | $22.30 | $21.65 | $21.74 | $21.17 | 109,467 |
| 2022-02-11 | $22.57 | $22.61 | $22.30 | $22.33 | $21.75 | 118,944 |
| 2022-02-10 | $22.70 | $22.78 | $22.37 | $22.50 | $21.91 | 203,432 |
| 2022-02-09 | $22.88 | $22.96 | $22.71 | $22.87 | $22.27 | 150,602 |
| 2022-02-08 | $22.94 | $22.98 | $22.70 | $22.75 | $22.15 | 147,479 |
| 2022-02-07 | $23.27 | $23.32 | $23.01 | $23.03 | $22.43 | 93,189 |
| 2022-02-04 | $23.43 | $23.55 | $23.09 | $23.19 | $22.58 | 127,388 |
| 2022-02-03 | $23.58 | $23.65 | $23.36 | $23.56 | $22.94 | 74,237 |
| 2022-02-02 | $24.04 | $24.17 | $23.72 | $23.79 | $23.17 | 117,955 |
| 2022-02-01 | $23.80 | $24.02 | $23.76 | $24.02 | $23.39 | 132,218 |
| 2022-01-31 | $23.44 | $23.71 | $23.41 | $23.69 | $23.07 | 120,336 |
| 2022-01-28 | $23.31 | $23.53 | $23.01 | $23.37 | $22.76 | 224,181 |
| 2022-01-27 | $24.48 | $24.53 | $23.20 | $23.28 | $22.67 | 350,426 |
| 2022-01-26 | $24.80 | $24.80 | $24.27 | $24.38 | $23.74 | 127,857 |
| 2022-01-25 | $24.75 | $24.75 | $24.62 | $24.69 | $24.04 | 86,278 |
| 2022-01-24 | $24.71 | $24.78 | $24.55 | $24.78 | $24.13 | 174,728 |
| 2022-01-21 | $24.82 | $24.89 | $24.79 | $24.82 | $24.17 | 55,064 |
| 2022-01-20 | $24.94 | $24.97 | $24.80 | $24.82 | $24.17 | 83,736 |
| 2022-01-19 | $24.95 | $24.95 | $24.85 | $24.85 | $24.20 | 85,197 |
| 2022-01-18 | $24.93 | $24.95 | $24.81 | $24.88 | $24.23 | 133,278 |
| 2022-01-14 | $25.00 | $25.09 | $24.93 | $25.01 | $24.36 | 138,042 |
| 2022-01-13 | $25.10 | $25.16 | $25.01 | $25.06 | $24.40 | 125,490 |
| 2022-01-12 | $25.31 | $25.35 | $25.21 | $25.26 | $24.34 | 69,783 |
| 2022-01-11 | $25.26 | $25.37 | $25.15 | $25.23 | $24.32 | 127,068 |
| 2022-01-10 | $25.40 | $25.40 | $25.13 | $25.22 | $24.31 | 97,313 |
| 2022-01-07 | $25.61 | $25.65 | $25.42 | $25.42 | $24.50 | 69,145 |
| 2022-01-06 | $25.47 | $25.72 | $25.34 | $25.70 | $24.77 | 100,577 |
| 2022-01-05 | $25.77 | $25.85 | $25.45 | $25.54 | $24.61 | 57,191 |
| 2022-01-04 | $25.84 | $25.86 | $25.70 | $25.76 | $24.83 | 57,456 |
| 2022-01-03 | $25.97 | $25.97 | $25.82 | $25.87 | $24.93 | 53,753 |
| 2021-12-31 | $26.00 | $26.03 | $25.96 | $26.00 | $25.06 | 77,759 |
| 2021-12-30 | $26.02 | $26.02 | $25.98 | $26.00 | $25.06 | 71,588 |
| 2021-12-29 | $25.91 | $26.04 | $25.91 | $26.00 | $25.06 | 83,298 |
| 2021-12-28 | $25.96 | $25.98 | $25.86 | $25.96 | $25.02 | 21,189 |
| 2021-12-27 | $25.98 | $25.98 | $25.86 | $25.91 | $24.97 | 21,282 |
| 2021-12-23 | $26.00 | $26.02 | $25.90 | $25.94 | $25.00 | 26,189 |
| 2021-12-22 | $25.86 | $26.04 | $25.86 | $26.00 | $25.06 | 31,964 |
| 2021-12-21 | $25.79 | $25.88 | $25.78 | $25.85 | $24.91 | 33,156 |
| 2021-12-20 | $25.76 | $25.86 | $25.70 | $25.78 | $24.85 | 46,103 |
| 2021-12-17 | $25.79 | $25.88 | $25.74 | $25.81 | $24.87 | 41,760 |
| 2021-12-16 | $25.67 | $25.85 | $25.67 | $25.81 | $24.87 | 53,523 |
| 2021-12-15 | $25.66 | $25.76 | $25.62 | $25.67 | $24.74 | 37,913 |
| 2021-12-14 | $25.68 | $25.70 | $25.63 | $25.68 | $24.75 | 25,770 |
| 2021-12-13 | $25.70 | $25.73 | $25.63 | $25.72 | $24.79 | 28,954 |
| 2021-12-10 | $25.75 | $25.75 | $25.66 | $25.70 | $24.77 | 20,947 |
| 2021-12-09 | $25.56 | $25.76 | $25.56 | $25.67 | $24.74 | 59,894 |
| 2021-12-08 | $25.67 | $25.67 | $25.52 | $25.63 | $24.70 | 20,056 |
| 2021-12-07 | $25.55 | $25.69 | $25.55 | $25.61 | $24.68 | 38,979 |
| 2021-12-06 | $25.51 | $25.58 | $25.45 | $25.52 | $24.59 | 39,100 |
| 2021-12-03 | $25.60 | $25.60 | $25.45 | $25.48 | $24.56 | 42,409 |
| 2021-12-02 | $25.51 | $25.66 | $25.51 | $25.55 | $24.62 | 42,521 |
| 2021-12-01 | $25.42 | $25.67 | $25.42 | $25.47 | $24.55 | 37,006 |
| 2021-11-30 | $25.39 | $25.45 | $25.28 | $25.37 | $24.45 | 108,952 |
| 2021-11-29 | $25.41 | $25.51 | $25.36 | $25.47 | $24.55 | 66,854 |
| 2021-11-26 | $25.30 | $25.38 | $25.27 | $25.30 | $24.38 | 75,659 |
| 2021-11-24 | $25.36 | $25.45 | $25.28 | $25.45 | $24.53 | 27,947 |
| 2021-11-23 | $25.40 | $25.43 | $25.28 | $25.35 | $24.43 | 87,710 |
| 2021-11-22 | $25.51 | $25.59 | $25.41 | $25.45 | $24.53 | 43,122 |
| 2021-11-19 | $25.46 | $25.52 | $25.41 | $25.50 | $24.58 | 42,347 |
| 2021-11-18 | $25.49 | $25.63 | $25.37 | $25.44 | $24.52 | 105,881 |
| 2021-11-17 | $25.36 | $25.45 | $25.30 | $25.45 | $24.53 | 59,379 |
| 2021-11-16 | $25.37 | $25.51 | $25.25 | $25.38 | $24.46 | 137,742 |
| 2021-11-15 | $25.49 | $25.49 | $25.30 | $25.37 | $24.45 | 101,138 |
| 2021-11-12 | $25.40 | $25.44 | $25.31 | $25.41 | $24.49 | 110,287 |
| 2021-11-11 | $25.59 | $25.62 | $25.36 | $25.39 | $24.47 | 36,454 |
| 2021-11-10 | $25.65 | $25.68 | $25.36 | $25.50 | $24.58 | 65,988 |
| 2021-11-09 | $25.90 | $25.90 | $25.56 | $25.65 | $24.72 | 153,210 |
| 2021-11-08 | $25.89 | $25.92 | $25.83 | $25.87 | $24.93 | 31,665 |
| 2021-11-05 | $25.83 | $25.90 | $25.83 | $25.89 | $24.95 | 124,738 |
| 2021-11-04 | $25.76 | $25.83 | $25.74 | $25.80 | $24.86 | 57,530 |
| 2021-11-03 | $25.73 | $25.79 | $25.66 | $25.74 | $24.81 | 105,036 |
| 2021-11-02 | $25.70 | $25.72 | $25.66 | $25.66 | $24.73 | 54,460 |
| 2021-11-01 | $25.62 | $25.65 | $25.51 | $25.64 | $24.71 | 46,034 |
| 2021-10-29 | $25.60 | $25.68 | $25.55 | $25.57 | $24.64 | 110,447 |
| 2021-10-28 | $25.67 | $25.72 | $25.55 | $25.56 | $24.63 | 84,194 |
| 2021-10-27 | $25.53 | $25.72 | $25.50 | $25.63 | $24.70 | 274,972 |
| 2021-10-26 | $25.59 | $25.62 | $25.49 | $25.49 | $24.57 | 98,895 |
| 2021-10-25 | $25.52 | $25.59 | $25.50 | $25.53 | $24.60 | 103,788 |
| 2021-10-22 | $25.60 | $25.61 | $25.51 | $25.55 | $24.62 | 69,634 |
| 2021-10-21 | $25.68 | $25.72 | $25.49 | $25.57 | $24.64 | 118,146 |
| 2021-10-20 | $25.67 | $25.73 | $25.60 | $25.64 | $24.71 | 229,952 |
| 2021-10-19 | $25.75 | $25.87 | $25.62 | $25.65 | $24.72 | 267,119 |
| 2021-10-18 | $25.65 | $25.80 | $25.58 | $25.73 | $24.80 | 133,411 |
| 2021-10-15 | $25.78 | $25.82 | $25.69 | $25.69 | $24.76 | 96,385 |
| 2021-10-14 | $25.67 | $25.92 | $25.67 | $25.78 | $24.85 | 118,983 |
| 2021-10-13 | $25.52 | $25.66 | $25.45 | $25.60 | $24.67 | 105,395 |
| 2021-10-12 | $25.49 | $25.78 | $25.45 | $25.69 | $24.51 | 98,961 |
| 2021-10-11 | $25.42 | $25.47 | $25.37 | $25.42 | $24.25 | 54,020 |
| 2021-10-08 | $25.44 | $25.52 | $25.30 | $25.41 | $24.24 | 178,492 |
| 2021-10-07 | $25.45 | $25.54 | $25.35 | $25.37 | $24.20 | 61,896 |
| 2021-10-06 | $25.38 | $25.54 | $25.21 | $25.47 | $24.30 | 91,640 |
| 2021-10-05 | $25.51 | $25.55 | $25.36 | $25.38 | $24.21 | 66,419 |
| 2021-10-04 | $25.74 | $25.74 | $25.41 | $25.46 | $24.29 | 51,701 |
| 2021-10-01 | $25.68 | $25.74 | $25.63 | $25.70 | $24.52 | 34,330 |
| 2021-09-30 | $25.77 | $25.80 | $25.60 | $25.60 | $24.42 | 128,527 |
| 2021-09-29 | $25.57 | $25.80 | $25.53 | $25.78 | $24.59 | 73,791 |
| 2021-09-28 | $25.62 | $25.63 | $25.41 | $25.56 | $24.38 | 112,293 |
| 2021-09-27 | $25.69 | $25.75 | $25.62 | $25.70 | $24.52 | 133,716 |
| 2021-09-24 | $25.77 | $25.87 | $25.72 | $25.76 | $24.57 | 31,059 |
| 2021-09-23 | $26.03 | $26.10 | $25.85 | $25.89 | $24.70 | 48,430 |
| 2021-09-22 | $25.83 | $26.03 | $25.81 | $26.03 | $24.83 | 84,289 |
| 2021-09-21 | $25.74 | $25.83 | $25.65 | $25.77 | $24.58 | 56,187 |
| 2021-09-20 | $25.73 | $25.80 | $25.61 | $25.72 | $24.54 | 54,486 |
| 2021-09-17 | $26.02 | $26.02 | $25.81 | $25.81 | $24.62 | 75,937 |
| 2021-09-16 | $26.10 | $26.10 | $25.95 | $25.96 | $24.76 | 89,310 |
| 2021-09-15 | $25.91 | $26.10 | $25.87 | $26.07 | $24.87 | 71,805 |
| 2021-09-14 | $25.98 | $26.04 | $25.79 | $25.87 | $24.68 | 38,876 |
| 2021-09-13 | $26.09 | $26.12 | $25.87 | $25.90 | $24.71 | 57,539 |
| 2021-09-10 | $26.11 | $26.20 | $25.57 | $26.04 | $24.84 | 68,478 |
| 2021-09-09 | $26.11 | $26.26 | $26.04 | $26.09 | $24.89 | 94,831 |
| 2021-09-08 | $26.26 | $26.33 | $26.10 | $26.10 | $24.90 | 62,603 |
| 2021-09-07 | $26.39 | $26.39 | $26.22 | $26.25 | $25.04 | 63,797 |
| 2021-09-03 | $26.33 | $26.44 | $26.28 | $26.42 | $25.20 | 77,399 |
| 2021-09-02 | $26.31 | $26.40 | $26.21 | $26.36 | $25.15 | 35,512 |
| 2021-09-01 | $26.20 | $26.29 | $26.10 | $26.26 | $25.05 | 23,104 |
| 2021-08-31 | $26.19 | $26.19 | $26.05 | $26.10 | $24.90 | 117,603 |
| 2021-08-30 | $26.20 | $26.28 | $26.10 | $26.16 | $24.96 | 71,655 |
| 2021-08-27 | $26.00 | $26.20 | $25.91 | $26.20 | $24.99 | 29,497 |
| 2021-08-26 | $26.00 | $26.05 | $25.95 | $25.98 | $24.78 | 21,761 |
| 2021-08-25 | $26.08 | $26.09 | $25.98 | $26.00 | $24.80 | 36,812 |
| 2021-08-24 | $26.08 | $26.09 | $26.04 | $26.06 | $24.86 | 54,905 |
| 2021-08-23 | $26.07 | $26.11 | $26.01 | $26.04 | $24.84 | 40,641 |
| 2021-08-20 | $26.05 | $26.10 | $26.03 | $26.07 | $24.87 | 69,215 |
| 2021-08-19 | $25.92 | $26.08 | $25.92 | $26.03 | $24.83 | 162,175 |
| 2021-08-18 | $26.06 | $26.10 | $26.00 | $26.07 | $24.87 | 33,639 |
| 2021-08-17 | $26.16 | $26.17 | $26.05 | $26.12 | $24.92 | 41,768 |
| 2021-08-16 | $26.13 | $26.17 | $26.10 | $26.15 | $24.95 | 39,163 |
| 2021-08-13 | $26.04 | $26.13 | $26.04 | $26.12 | $24.92 | 26,401 |
| 2021-08-12 | $25.90 | $26.08 | $25.90 | $25.98 | $24.78 | 52,263 |
| 2021-08-11 | $25.97 | $26.05 | $25.87 | $25.90 | $24.71 | 28,040 |
| 2021-08-10 | $26.16 | $26.16 | $25.90 | $25.97 | $24.77 | 54,402 |
| 2021-08-09 | $26.30 | $26.33 | $26.15 | $26.18 | $24.97 | 53,612 |
| 2021-08-06 | $26.26 | $26.40 | $26.20 | $26.35 | $25.14 | 56,611 |
| 2021-08-05 | $26.34 | $26.35 | $26.12 | $26.33 | $25.12 | 50,532 |
| 2021-08-04 | $26.26 | $26.35 | $26.13 | $26.35 | $25.14 | 45,166 |
| 2021-08-03 | $26.28 | $26.28 | $26.18 | $26.26 | $25.05 | 31,700 |
| 2021-08-02 | $26.11 | $26.22 | $26.11 | $26.18 | $24.97 | 56,374 |
| 2021-07-30 | $26.07 | $26.22 | $26.02 | $26.22 | $25.01 | 71,855 |
| 2021-07-29 | $26.00 | $26.08 | $26.00 | $26.08 | $24.88 | 46,093 |
| 2021-07-28 | $26.00 | $26.00 | $25.95 | $26.00 | $24.80 | 44,317 |
| 2021-07-27 | $25.99 | $26.03 | $25.84 | $25.98 | $24.78 | 39,026 |
| 2021-07-26 | $25.89 | $26.00 | $25.89 | $25.95 | $24.76 | 31,923 |
| 2021-07-23 | $25.92 | $25.97 | $25.76 | $25.89 | $24.70 | 62,858 |
| 2021-07-22 | $26.04 | $26.06 | $25.84 | $25.85 | $24.66 | 70,312 |
| 2021-07-21 | $26.08 | $26.08 | $26.02 | $26.06 | $24.86 | 41,620 |
| 2021-07-20 | $26.00 | $26.09 | $25.90 | $26.07 | $24.87 | 79,463 |
| 2021-07-19 | $26.05 | $26.06 | $25.92 | $26.00 | $24.80 | 31,592 |
| 2021-07-16 | $25.97 | $26.13 | $25.97 | $26.13 | $24.93 | 44,919 |
| 2021-07-15 | $26.14 | $26.14 | $25.93 | $26.02 | $24.82 | 65,557 |
| 2021-07-14 | $26.04 | $26.20 | $25.91 | $26.14 | $24.94 | 58,705 |
| 2021-07-13 | $26.16 | $26.19 | $25.94 | $26.00 | $24.80 | 60,245 |
| 2021-07-12 | $26.30 | $26.36 | $26.30 | $26.34 | $24.88 | 43,707 |
| 2021-07-09 | $26.21 | $26.35 | $26.07 | $26.27 | $24.81 | 93,584 |
| 2021-07-08 | $26.16 | $26.20 | $26.10 | $26.14 | $24.69 | 50,415 |
| 2021-07-07 | $26.16 | $26.27 | $26.00 | $26.10 | $24.65 | 283,947 |
| 2021-07-06 | $26.10 | $26.16 | $26.01 | $26.16 | $24.71 | 81,589 |
| 2021-07-02 | $26.02 | $26.15 | $26.01 | $26.12 | $24.67 | 45,644 |
| 2021-07-01 | $25.82 | $26.00 | $25.82 | $25.97 | $24.53 | 48,994 |
| 2021-06-30 | $25.90 | $25.92 | $25.82 | $25.82 | $24.39 | 218,540 |
| 2021-06-29 | $25.91 | $25.92 | $25.81 | $25.90 | $24.46 | 64,093 |
| 2021-06-28 | $25.88 | $25.91 | $25.82 | $25.88 | $24.44 | 59,605 |
| 2021-06-25 | $25.90 | $25.90 | $25.81 | $25.88 | $24.44 | 36,986 |
| 2021-06-24 | $25.90 | $25.95 | $25.86 | $25.88 | $24.44 | 45,003 |
| 2021-06-23 | $25.80 | $25.96 | $25.80 | $25.86 | $24.42 | 109,195 |
| 2021-06-22 | $25.76 | $25.90 | $25.76 | $25.87 | $24.43 | 95,760 |
| 2021-06-21 | $25.87 | $25.87 | $25.80 | $25.84 | $24.40 | 54,847 |
| 2021-06-18 | $25.92 | $25.92 | $25.81 | $25.87 | $24.43 | 53,962 |
| 2021-06-17 | $25.70 | $25.90 | $25.70 | $25.85 | $24.41 | 75,932 |
| 2021-06-16 | $25.65 | $25.74 | $25.56 | $25.66 | $24.23 | 69,011 |
| 2021-06-15 | $25.55 | $25.69 | $25.50 | $25.64 | $24.22 | 123,525 |
| 2021-06-14 | $25.50 | $25.55 | $25.50 | $25.53 | $24.11 | 75,657 |
| 2021-06-11 | $25.54 | $25.55 | $25.50 | $25.52 | $24.10 | 79,445 |
| 2021-06-10 | $25.54 | $25.55 | $25.50 | $25.52 | $24.10 | 81,416 |
| 2021-06-09 | $25.55 | $25.55 | $25.50 | $25.52 | $24.10 | 67,089 |
| 2021-06-08 | $25.64 | $25.64 | $25.54 | $25.55 | $24.13 | 57,088 |
| 2021-06-07 | $25.54 | $25.60 | $25.54 | $25.55 | $24.13 | 55,763 |
| 2021-06-04 | $25.50 | $25.55 | $25.44 | $25.51 | $24.09 | 83,446 |
| 2021-06-03 | $25.49 | $25.52 | $25.40 | $25.48 | $24.07 | 145,460 |
| 2021-06-02 | $25.48 | $25.48 | $25.37 | $25.45 | $24.04 | 180,900 |
| 2021-06-01 | $25.33 | $25.48 | $25.31 | $25.48 | $24.06 | 61,401 |
| 2021-05-28 | $25.37 | $25.39 | $25.31 | $25.33 | $23.92 | 79,801 |
| 2021-05-27 | $25.25 | $25.36 | $25.25 | $25.36 | $23.95 | 54,559 |
| 2021-05-26 | $25.30 | $25.31 | $25.23 | $25.25 | $23.85 | 66,086 |
| 2021-05-25 | $25.30 | $25.31 | $25.23 | $25.29 | $23.88 | 98,925 |
| 2021-05-24 | $25.25 | $25.34 | $25.18 | $25.22 | $23.82 | 79,491 |
| 2021-05-21 | $25.18 | $25.25 | $25.17 | $25.20 | $23.80 | 78,456 |
| 2021-05-20 | $25.09 | $25.14 | $25.05 | $25.14 | $23.75 | 66,552 |
| 2021-05-19 | $24.99 | $25.09 | $24.91 | $25.05 | $23.66 | 45,131 |
| 2021-05-18 | $25.17 | $25.17 | $25.00 | $25.05 | $23.66 | 84,309 |
| 2021-05-17 | $25.17 | $25.22 | $25.10 | $25.12 | $23.72 | 80,264 |
| 2021-05-14 | $25.05 | $25.23 | $25.01 | $25.18 | $23.78 | 124,306 |
| 2021-05-13 | $25.04 | $25.18 | $24.86 | $24.95 | $23.56 | 124,110 |
| 2021-05-12 | $25.04 | $25.08 | $24.83 | $24.90 | $23.52 | 135,220 |
| 2021-05-11 | $25.20 | $25.23 | $25.04 | $25.13 | $23.73 | 103,169 |
| 2021-05-10 | $25.40 | $25.42 | $25.25 | $25.28 | $23.88 | 74,871 |
| 2021-05-07 | $25.38 | $25.38 | $25.32 | $25.34 | $23.93 | 58,908 |
| 2021-05-06 | $25.34 | $25.42 | $25.19 | $25.29 | $23.88 | 66,483 |
| 2021-05-05 | $25.25 | $25.39 | $25.21 | $25.30 | $23.89 | 128,700 |
| 2021-05-04 | $25.30 | $25.38 | $25.15 | $25.25 | $23.85 | 141,593 |
| 2021-05-03 | $25.21 | $25.37 | $25.21 | $25.33 | $23.92 | 295,022 |
| 2021-04-30 | $25.04 | $25.19 | $25.00 | $25.16 | $23.76 | 245,306 |
| 2021-04-29 | $25.28 | $25.29 | $25.01 | $25.04 | $23.65 | 152,887 |
| 2021-04-28 | $25.32 | $25.32 | $25.20 | $25.22 | $23.82 | 84,786 |
| 2021-04-27 | $25.28 | $25.35 | $25.21 | $25.30 | $23.89 | 93,824 |
| 2021-04-26 | $25.31 | $25.39 | $25.28 | $25.32 | $23.91 | 94,375 |
| 2021-04-23 | $25.34 | $25.35 | $25.27 | $25.34 | $23.93 | 89,531 |
| 2021-04-22 | $25.35 | $25.38 | $25.23 | $25.30 | $23.89 | 87,753 |
| 2021-04-21 | $25.24 | $25.33 | $25.23 | $25.32 | $23.91 | 126,149 |
| 2021-04-20 | $25.08 | $25.23 | $25.06 | $25.23 | $23.83 | 121,397 |
| 2021-04-19 | $25.14 | $25.14 | $25.03 | $25.05 | $23.66 | 121,983 |
| 2021-04-16 | $25.12 | $25.18 | $25.07 | $25.14 | $23.74 | 156,782 |
| 2021-04-15 | $25.28 | $25.29 | $25.10 | $25.12 | $23.72 | 273,091 |
| 2021-04-14 | $25.29 | $25.32 | $25.16 | $25.16 | $23.76 | 73,161 |
| 2021-04-13 | $25.20 | $25.30 | $25.07 | $25.25 | $23.85 | 240,629 |
| 2021-04-12 | $25.34 | $25.50 | $25.33 | $25.47 | $24.05 | 116,579 |
| 2021-04-09 | $25.30 | $25.35 | $25.22 | $25.31 | $23.90 | 79,217 |
| 2021-04-08 | $25.34 | $25.35 | $25.24 | $25.28 | $23.88 | 105,697 |
| 2021-04-07 | $25.33 | $25.38 | $25.21 | $25.30 | $23.89 | 176,923 |
| 2021-04-06 | $25.23 | $25.35 | $25.17 | $25.33 | $23.92 | 117,324 |
| 2021-04-05 | $25.05 | $25.23 | $25.03 | $25.17 | $23.77 | 115,737 |
| 2021-04-01 | $24.94 | $25.05 | $24.85 | $25.00 | $23.61 | 162,740 |
| 2021-03-31 | $24.87 | $25.05 | $24.85 | $24.85 | $23.47 | 222,400 |
| 2021-03-30 | $24.65 | $24.81 | $24.65 | $24.80 | $23.42 | 117,671 |
| 2021-03-29 | $24.81 | $24.81 | $24.60 | $24.60 | $23.23 | 173,656 |
| 2021-03-26 | $24.62 | $24.82 | $24.62 | $24.81 | $23.43 | 106,635 |
| 2021-03-25 | $24.60 | $24.74 | $24.60 | $24.62 | $23.25 | 120,348 |
| 2021-03-24 | $24.75 | $24.75 | $24.54 | $24.63 | $23.26 | 197,269 |
| 2021-03-23 | $24.61 | $24.75 | $24.47 | $24.70 | $23.33 | 160,670 |
| 2021-03-22 | $24.52 | $24.60 | $24.45 | $24.57 | $23.20 | 112,302 |
| 2021-03-19 | $24.20 | $24.51 | $24.05 | $24.43 | $23.07 | 234,705 |
| 2021-03-18 | $24.40 | $24.40 | $24.10 | $24.13 | $22.79 | 267,070 |
| 2021-03-17 | $24.69 | $24.70 | $24.35 | $24.43 | $23.07 | 479,556 |
| 2021-03-16 | $24.62 | $24.91 | $24.62 | $24.70 | $23.33 | 209,655 |
| 2021-03-15 | $24.42 | $24.65 | $24.42 | $24.63 | $23.26 | 203,085 |
| 2021-03-12 | $24.64 | $24.64 | $24.43 | $24.56 | $23.20 | 141,524 |
| 2021-03-11 | $24.48 | $24.70 | $24.41 | $24.70 | $23.33 | 354,421 |
| 2021-03-10 | $24.45 | $24.59 | $24.35 | $24.40 | $23.04 | 276,166 |
| 2021-03-09 | $24.44 | $24.45 | $24.30 | $24.37 | $23.02 | 145,616 |
| 2021-03-08 | $24.35 | $24.40 | $24.17 | $24.24 | $22.89 | 184,158 |
| 2021-03-05 | $24.34 | $24.45 | $24.20 | $24.34 | $22.99 | 160,768 |
| 2021-03-04 | $24.58 | $24.65 | $24.23 | $24.32 | $22.97 | 245,082 |
| 2021-03-03 | $24.37 | $24.64 | $24.33 | $24.49 | $23.13 | 202,464 |
| 2021-03-02 | $23.90 | $24.50 | $23.81 | $24.37 | $23.02 | 215,667 |
| 2021-03-01 | $23.71 | $23.83 | $23.62 | $23.78 | $22.46 | 429,202 |
| 2021-02-26 | $24.09 | $24.19 | $23.61 | $23.65 | $22.34 | 327,324 |
| 2021-02-25 | $24.41 | $24.44 | $23.85 | $23.85 | $22.52 | 367,750 |
| 2021-02-24 | $24.58 | $24.64 | $24.38 | $24.38 | $23.03 | 269,588 |
| 2021-02-23 | $24.67 | $24.70 | $24.58 | $24.58 | $23.21 | 127,476 |
| 2021-02-22 | $24.80 | $24.83 | $24.58 | $24.63 | $23.26 | 115,848 |
| 2021-02-19 | $24.79 | $24.82 | $24.70 | $24.72 | $23.35 | 126,924 |
| 2021-02-18 | $24.76 | $24.82 | $24.61 | $24.75 | $23.37 | 200,770 |
| 2021-02-17 | $24.75 | $24.87 | $24.72 | $24.76 | $23.38 | 249,698 |
| 2021-02-16 | $24.94 | $24.94 | $24.65 | $24.68 | $23.31 | 267,973 |
| 2021-02-12 | $25.05 | $25.05 | $24.90 | $24.95 | $23.56 | 164,861 |
| 2021-02-11 | $25.09 | $25.13 | $25.05 | $25.05 | $23.66 | 74,530 |
| 2021-02-10 | $25.15 | $25.16 | $25.08 | $25.10 | $23.71 | 157,899 |
| 2021-02-09 | $25.11 | $25.18 | $25.07 | $25.08 | $23.69 | 386,986 |
| 2021-02-08 | $25.15 | $25.22 | $25.05 | $25.05 | $23.66 | 161,964 |
| 2021-02-05 | $25.25 | $25.27 | $25.11 | $25.15 | $23.75 | 117,314 |
| 2021-02-04 | $25.22 | $25.28 | $25.11 | $25.22 | $23.82 | 214,410 |
| 2021-02-03 | $25.29 | $25.29 | $25.15 | $25.15 | $23.75 | 202,722 |
| 2021-02-02 | $25.17 | $25.35 | $25.13 | $25.21 | $23.81 | 190,827 |
| 2021-02-01 | $25.19 | $25.23 | $25.07 | $25.11 | $23.71 | 92,730 |
| 2021-01-29 | $25.17 | $25.25 | $25.00 | $25.05 | $23.66 | 212,469 |
| 2021-01-28 | $25.15 | $25.16 | $25.09 | $25.14 | $23.74 | 52,526 |
| 2021-01-27 | $25.22 | $25.22 | $25.00 | $25.03 | $23.64 | 94,867 |
| 2021-01-26 | $25.30 | $25.32 | $25.15 | $25.17 | $23.77 | 92,088 |
| 2021-01-25 | $25.32 | $25.40 | $25.17 | $25.24 | $23.84 | 185,832 |
| 2021-01-22 | $25.28 | $25.35 | $25.19 | $25.27 | $23.87 | 109,007 |
| 2021-01-21 | $25.25 | $25.27 | $25.12 | $25.21 | $23.81 | 123,262 |
| 2021-01-20 | $25.34 | $25.39 | $25.17 | $25.27 | $23.87 | 160,360 |
| 2021-01-19 | $25.27 | $25.39 | $25.21 | $25.28 | $23.88 | 99,346 |
| 2021-01-15 | $25.30 | $25.38 | $25.14 | $25.22 | $23.82 | 195,828 |
| 2021-01-14 | $25.35 | $25.45 | $25.18 | $25.23 | $23.83 | 134,263 |
| 2021-01-13 | $24.85 | $25.35 | $24.85 | $25.25 | $23.85 | 193,109 |
| 2021-01-12 | $25.28 | $25.35 | $24.86 | $25.02 | $23.63 | 233,115 |
| 2021-01-11 | $25.46 | $25.50 | $25.27 | $25.28 | $23.88 | 99,368 |
| 2021-01-08 | $25.79 | $25.80 | $25.42 | $25.52 | $24.10 | 140,855 |
| 2021-01-07 | $25.88 | $25.90 | $25.45 | $25.75 | $24.32 | 214,587 |
| 2021-01-06 | $26.81 | $26.81 | $25.80 | $25.85 | $24.41 | 200,847 |
| 2021-01-05 | $26.65 | $26.87 | $26.61 | $26.87 | $25.38 | 68,007 |
| 2021-01-04 | $26.89 | $26.90 | $26.56 | $26.73 | $25.24 | 82,705 |
| 2020-12-31 | $26.72 | $26.93 | $26.65 | $26.92 | $25.42 | 338,510 |
| 2020-12-30 | $26.46 | $26.71 | $26.42 | $26.67 | $25.19 | 107,707 |
| 2020-12-29 | $26.36 | $26.46 | $26.31 | $26.41 | $24.94 | 56,689 |
| 2020-12-28 | $26.34 | $26.36 | $26.26 | $26.35 | $24.89 | 80,556 |
| 2020-12-24 | $26.19 | $26.28 | $26.10 | $26.25 | $24.79 | 51,076 |
| 2020-12-23 | $26.27 | $26.28 | $26.12 | $26.15 | $24.70 | 96,306 |
| 2020-12-22 | $26.39 | $26.39 | $26.18 | $26.27 | $24.81 | 82,788 |
| 2020-12-21 | $26.24 | $26.38 | $26.18 | $26.38 | $24.91 | 87,283 |
| 2020-12-18 | $26.25 | $26.35 | $26.23 | $26.33 | $24.87 | 62,201 |
| 2020-12-17 | $26.12 | $26.20 | $26.08 | $26.20 | $24.74 | 85,941 |
| 2020-12-16 | $26.13 | $26.21 | $25.96 | $26.10 | $24.65 | 108,587 |
| 2020-12-15 | $26.00 | $26.13 | $25.91 | $26.13 | $24.68 | 82,105 |
| 2020-12-14 | $26.15 | $26.16 | $25.93 | $25.93 | $24.49 | 90,113 |
| 2020-12-11 | $26.08 | $26.14 | $26.02 | $26.10 | $24.65 | 83,788 |
| 2020-12-10 | $26.18 | $26.19 | $26.00 | $26.05 | $24.60 | 64,610 |
| 2020-12-09 | $26.13 | $26.19 | $25.96 | $26.19 | $24.73 | 65,235 |
| 2020-12-08 | $26.19 | $26.29 | $26.05 | $26.10 | $24.65 | 111,397 |
| 2020-12-07 | $26.24 | $26.33 | $26.12 | $26.19 | $24.73 | 59,482 |
| 2020-12-04 | $26.09 | $26.28 | $26.06 | $26.20 | $24.74 | 53,989 |
| 2020-12-03 | $26.05 | $26.19 | $26.00 | $26.05 | $24.60 | 86,837 |
| 2020-12-02 | $25.86 | $26.10 | $25.77 | $26.05 | $24.60 | 73,960 |
| 2020-12-01 | $25.93 | $25.96 | $25.80 | $25.81 | $24.38 | 90,991 |
| 2020-11-30 | $25.82 | $25.96 | $25.79 | $25.80 | $24.37 | 100,025 |
| 2020-11-27 | $25.86 | $25.97 | $25.80 | $25.89 | $24.45 | 29,720 |
| 2020-11-25 | $25.80 | $25.87 | $25.72 | $25.79 | $24.36 | 80,699 |
| 2020-11-24 | $26.00 | $26.00 | $25.67 | $25.68 | $24.25 | 157,657 |
| 2020-11-23 | $25.88 | $26.10 | $25.87 | $25.90 | $24.46 | 88,746 |
| 2020-11-20 | $25.75 | $25.85 | $25.60 | $25.85 | $24.41 | 86,846 |
| 2020-11-19 | $25.56 | $25.78 | $25.50 | $25.75 | $24.32 | 95,633 |
| 2020-11-18 | $25.60 | $25.66 | $25.52 | $25.53 | $24.11 | 114,505 |
| 2020-11-17 | $25.55 | $25.68 | $25.52 | $25.57 | $24.15 | 116,367 |
| 2020-11-16 | $25.58 | $25.63 | $25.50 | $25.54 | $24.12 | 130,981 |
| 2020-11-13 | $25.50 | $25.62 | $25.47 | $25.53 | $24.11 | 130,331 |
| 2020-11-12 | $25.47 | $25.50 | $25.46 | $25.48 | $24.06 | 120,712 |
| 2020-11-11 | $25.49 | $25.50 | $25.42 | $25.43 | $24.02 | 107,307 |
| 2020-11-10 | $25.60 | $25.67 | $25.45 | $25.47 | $24.05 | 116,096 |
| 2020-11-09 | $25.90 | $25.90 | $25.50 | $25.55 | $24.13 | 100,062 |
| 2020-11-06 | $25.53 | $25.59 | $25.48 | $25.49 | $24.07 | 107,998 |
| 2020-11-05 | $25.59 | $25.69 | $25.46 | $25.47 | $24.05 | 142,245 |
| 2020-11-04 | $25.40 | $25.55 | $25.35 | $25.51 | $24.09 | 190,767 |
| 2020-11-03 | $25.35 | $25.44 | $25.30 | $25.36 | $23.95 | 88,307 |
| 2020-11-02 | $25.36 | $25.43 | $25.30 | $25.30 | $23.89 | 132,451 |
| 2020-10-30 | $25.39 | $25.45 | $25.31 | $25.35 | $23.94 | 231,293 |
| 2020-10-29 | $25.35 | $25.48 | $25.25 | $25.40 | $23.99 | 286,892 |
| 2020-10-28 | $25.26 | $25.45 | $25.15 | $25.27 | $23.87 | 335,068 |
| 2020-10-27 | $25.43 | $25.56 | $25.38 | $25.46 | $24.05 | 361,715 |
| 2020-10-26 | $25.48 | $25.50 | $25.31 | $25.43 | $24.02 | 228,556 |
| 2020-10-23 | $25.30 | $25.50 | $25.30 | $25.49 | $24.07 | 180,543 |
| 2020-10-22 | $25.20 | $25.35 | $25.20 | $25.25 | $23.85 | 487,409 |
| 2020-10-21 | $25.33 | $25.34 | $25.15 | $25.15 | $23.75 | 219,014 |
| 2020-10-20 | $25.30 | $25.41 | $25.26 | $25.29 | $23.88 | 798,793 |
| 2020-10-19 | $25.28 | $25.31 | $25.20 | $25.30 | $23.89 | 228,592 |
| 2020-10-16 | $25.30 | $25.41 | $25.21 | $25.25 | $23.85 | 423,889 |
| 2020-10-15 | $25.23 | $25.33 | $25.23 | $25.30 | $23.89 | 654,613 |
| 2020-10-14 | $25.27 | $25.29 | $25.21 | $25.24 | $23.84 | 382,990 |
| 2020-10-13 | $25.25 | $25.29 | $25.20 | $25.24 | $23.84 | 260,081 |
| 2020-10-12 | $25.21 | $25.25 | $25.18 | $25.25 | $23.85 | 168,765 |
| 2020-10-09 | $25.24 | $25.25 | $25.11 | $25.18 | $23.78 | 221,355 |
| 2020-10-08 | $25.25 | $25.30 | $25.16 | $25.25 | $23.85 | 448,540 |
| 2020-10-07 | $25.16 | $25.25 | $25.14 | $25.21 | $23.81 | 375,425 |
| 2020-10-06 | $25.11 | $25.16 | $25.06 | $25.12 | $23.72 | 279,823 |
| 2020-10-05 | $25.14 | $25.20 | $25.07 | $25.09 | $23.70 | 320,585 |
| 2020-10-02 | $24.98 | $25.15 | $24.94 | $25.14 | $23.74 | 217,912 |
| 2020-10-01 | $25.05 | $25.18 | $25.03 | $25.06 | $23.67 | 298,238 |
| 2020-09-30 | $25.13 | $25.13 | $24.88 | $25.05 | $23.66 | 4,739,069 |
| 2020-09-29 | $24.95 | $25.10 | $24.90 | $25.04 | $23.65 | 1,373,338 |
| 2020-09-28 | $24.88 | $24.98 | $24.83 | $24.90 | $23.52 | 836,485 |
| 2020-09-25 | $24.70 | $24.85 | $24.69 | $24.77 | $23.39 | 786,109 |
| 2020-09-24 | $24.65 | $24.77 | $24.36 | $24.65 | $23.28 | 766,985 |
| 2020-09-23 | $24.85 | $24.90 | $24.50 | $24.64 | $23.27 | 841,321 |