South Plains Financial Inc (SPFI) Exchange: NASDAQ
Data as of April 26, 2024
$25.93 ($-0.59) -2.22%
South Plains Financial Inc - Daily Information
Click for more stock information on South Plains Financial Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $26.75 |
| Previous Close | $25.93 |
| High | $26.86 |
| Low | $25.72 |
| Adjusted Open | $26.75 |
| Previous Adjusted Close | $25.93 |
| Adjusted High | $26.86 |
| Adjusted Low | $25.72 |
About South Plains Financial Inc (SPFI)
South Plains Financial Inc (SPFI) is a regional financial holding company. Founded in 1998 in Lubbock, Texas, the company has grown from its origins in banking to include a broad range of financial services and products. Today, SPFI is a $2.7 billion in total assets holding company which operates 79 locations in Texas, including 62 banking offices and 5 mortgage production offices throughout the South Plains of Texas. In addition, there are 12 loan production offices throughout Texas and New Mexico. SPFI provides a variety of retail and commercial banking services, including real estate and commercial loans, direct and indirect consumer loans, and services like cash management and safe deposit services. The company also offers trust services and related fiduciary activities, mortgage banking services, and insurance premium financing. SPFI's most important subsidiaries are South Plains Financial, Texas Bank and Trust and South Plains Financial Mortgage Corporation.
Invest in South Plains Financial Inc (SPFI)
Historical Stock Data for South Plains Financial Inc (SPFI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $26.75 | $26.86 | $25.72 | $25.93 | $25.93 | 39,890 |
| 2024-04-25 | $26.35 | $26.83 | $26.23 | $26.52 | $26.38 | 17,565 |
| 2024-04-24 | $26.23 | $26.82 | $26.02 | $26.73 | $26.59 | 22,533 |
| 2024-04-23 | $25.78 | $26.75 | $25.78 | $26.40 | $26.40 | 13,836 |
| 2024-04-22 | $26.01 | $26.63 | $25.53 | $26.12 | $26.12 | 42,893 |
| 2024-04-19 | $25.36 | $26.06 | $25.36 | $26.00 | $26.00 | 24,533 |
| 2024-04-18 | $25.30 | $25.53 | $25.30 | $25.43 | $25.43 | 20,621 |
| 2024-04-17 | $25.48 | $25.60 | $25.25 | $25.31 | $25.31 | 28,354 |
| 2024-04-16 | $25.03 | $25.46 | $24.81 | $25.21 | $25.21 | 28,449 |
| 2024-04-15 | $25.14 | $25.57 | $24.50 | $25.30 | $25.30 | 43,872 |
| 2024-04-12 | $24.60 | $25.33 | $24.51 | $24.66 | $24.66 | 17,456 |
| 2024-04-11 | $24.77 | $25.03 | $24.43 | $24.91 | $24.91 | 31,656 |
| 2024-04-10 | $24.92 | $25.07 | $24.05 | $24.52 | $24.52 | 53,784 |
| 2024-04-09 | $25.26 | $25.39 | $24.96 | $25.00 | $25.00 | 19,710 |
| 2024-04-08 | $25.60 | $25.85 | $24.95 | $25.15 | $25.15 | 46,766 |
| 2024-04-05 | $25.60 | $25.91 | $25.37 | $25.70 | $25.70 | 10,873 |
| 2024-04-04 | $25.87 | $25.96 | $25.39 | $25.77 | $25.77 | 11,535 |
| 2024-04-03 | $25.14 | $25.80 | $25.11 | $25.41 | $25.41 | 12,680 |
| 2024-04-02 | $25.47 | $25.47 | $24.95 | $25.40 | $25.40 | 12,967 |
| 2024-04-01 | $25.14 | $27.00 | $25.14 | $25.63 | $25.63 | 17,030 |
| 2024-03-28 | $26.64 | $26.84 | $26.18 | $26.76 | $26.76 | 59,934 |
| 2024-03-27 | $26.00 | $26.70 | $25.63 | $26.64 | $26.64 | 18,632 |
| 2024-03-26 | $26.62 | $26.62 | $25.37 | $25.62 | $25.62 | 19,190 |
| 2024-03-25 | $25.68 | $26.56 | $25.27 | $26.34 | $26.34 | 39,737 |
| 2024-03-22 | $26.40 | $26.86 | $25.64 | $25.64 | $25.64 | 10,841 |
| 2024-03-21 | $26.40 | $26.69 | $25.75 | $26.25 | $26.25 | 22,505 |
| 2024-03-20 | $25.17 | $26.03 | $25.09 | $26.03 | $26.03 | 10,806 |
| 2024-03-19 | $24.76 | $25.36 | $24.69 | $25.20 | $25.20 | 16,181 |
| 2024-03-18 | $25.87 | $25.87 | $24.57 | $24.70 | $24.70 | 76,521 |
| 2024-03-15 | $25.11 | $26.08 | $25.11 | $25.81 | $25.81 | 64,720 |
| 2024-03-14 | $25.61 | $25.99 | $24.98 | $25.15 | $25.15 | 21,779 |
| 2024-03-13 | $25.91 | $25.95 | $25.38 | $25.80 | $25.80 | 11,784 |
| 2024-03-12 | $26.22 | $26.22 | $25.64 | $25.83 | $25.83 | 117,596 |
| 2024-03-11 | $25.45 | $26.83 | $25.45 | $26.60 | $26.60 | 25,812 |
| 2024-03-08 | $25.64 | $25.85 | $25.00 | $25.85 | $25.85 | 52,745 |
| 2024-03-07 | $26.36 | $26.36 | $24.96 | $25.45 | $25.45 | 42,246 |
| 2024-03-06 | $25.80 | $26.25 | $25.48 | $25.97 | $25.97 | 41,000 |
| 2024-03-05 | $25.62 | $26.86 | $25.52 | $26.14 | $26.14 | 11,267 |
| 2024-03-04 | $25.90 | $26.40 | $25.40 | $26.09 | $26.09 | 49,433 |
| 2024-03-01 | $26.83 | $26.83 | $25.79 | $25.79 | $25.79 | 15,513 |
| 2024-02-29 | $26.49 | $27.06 | $26.01 | $26.68 | $26.68 | 21,566 |
| 2024-02-28 | $25.78 | $26.38 | $25.52 | $26.02 | $26.02 | 36,935 |
| 2024-02-27 | $26.50 | $26.68 | $25.92 | $26.01 | $26.01 | 16,715 |
| 2024-02-26 | $25.77 | $26.37 | $25.25 | $26.14 | $26.14 | 15,549 |
| 2024-02-23 | $25.74 | $26.67 | $25.59 | $25.98 | $25.98 | 22,753 |
| 2024-02-22 | $26.15 | $26.68 | $25.70 | $25.99 | $25.99 | 28,703 |
| 2024-02-21 | $26.68 | $26.77 | $26.34 | $26.35 | $26.35 | 15,445 |
| 2024-02-20 | $26.20 | $27.29 | $25.77 | $26.76 | $26.76 | 40,370 |
| 2024-02-16 | $26.99 | $27.25 | $26.51 | $26.52 | $26.52 | 15,738 |
| 2024-02-15 | $25.98 | $27.31 | $25.90 | $27.10 | $27.10 | 16,751 |
| 2024-02-14 | $25.38 | $26.13 | $25.15 | $25.90 | $25.90 | 19,560 |
| 2024-02-13 | $25.60 | $25.93 | $24.74 | $24.98 | $24.98 | 37,447 |
| 2024-02-12 | $26.61 | $27.48 | $26.31 | $26.33 | $26.33 | 44,566 |
| 2024-02-09 | $26.73 | $26.81 | $26.33 | $26.62 | $26.62 | 14,355 |
| 2024-02-08 | $25.24 | $25.98 | $25.24 | $25.97 | $25.97 | 11,171 |
| 2024-02-07 | $25.86 | $26.15 | $24.07 | $25.46 | $25.46 | 32,685 |
| 2024-02-06 | $26.81 | $26.82 | $25.85 | $26.02 | $26.02 | 17,243 |
| 2024-02-05 | $26.37 | $27.04 | $26.02 | $26.62 | $26.62 | 37,446 |
| 2024-02-02 | $26.61 | $27.22 | $26.38 | $26.67 | $26.67 | 30,610 |
| 2024-02-01 | $27.22 | $27.49 | $26.05 | $27.06 | $27.06 | 23,055 |
| 2024-01-31 | $28.61 | $28.61 | $27.08 | $27.08 | $27.08 | 17,769 |
| 2024-01-30 | $28.94 | $29.00 | $28.61 | $28.81 | $28.81 | 10,989 |
| 2024-01-29 | $28.19 | $29.10 | $28.01 | $28.99 | $28.99 | 16,148 |
| 2024-01-26 | $28.65 | $28.85 | $28.00 | $28.50 | $28.50 | 11,591 |
| 2024-01-25 | $28.00 | $28.43 | $27.44 | $28.43 | $28.30 | 30,251 |
| 2024-01-24 | $28.32 | $28.35 | $27.34 | $28.00 | $27.87 | 12,495 |
| 2024-01-23 | $28.84 | $28.84 | $27.78 | $27.94 | $27.81 | 13,816 |
| 2024-01-22 | $28.14 | $28.64 | $27.62 | $28.56 | $28.56 | 21,558 |
| 2024-01-19 | $27.42 | $27.83 | $27.25 | $27.83 | $27.83 | 12,133 |
| 2024-01-18 | $27.16 | $27.43 | $26.96 | $27.07 | $27.07 | 9,162 |
| 2024-01-17 | $27.07 | $28.08 | $26.45 | $27.34 | $27.34 | 9,332 |
| 2024-01-16 | $27.59 | $27.92 | $25.86 | $27.40 | $27.40 | 9,108 |
| 2024-01-12 | $28.31 | $28.31 | $27.45 | $27.91 | $27.91 | 14,988 |
| 2024-01-11 | $28.00 | $28.15 | $27.75 | $27.98 | $27.98 | 63,039 |
| 2024-01-10 | $27.91 | $28.31 | $27.56 | $28.25 | $28.25 | 11,909 |
| 2024-01-09 | $28.45 | $28.52 | $27.99 | $28.09 | $28.09 | 13,464 |
| 2024-01-08 | $28.59 | $28.74 | $28.59 | $28.74 | $28.74 | 8,079 |
| 2024-01-05 | $28.53 | $28.98 | $28.45 | $28.68 | $28.68 | 43,586 |
| 2024-01-04 | $28.65 | $29.10 | $28.42 | $28.76 | $28.76 | 23,469 |
| 2024-01-03 | $29.35 | $29.35 | $28.32 | $28.50 | $28.50 | 23,931 |
| 2024-01-02 | $28.83 | $29.63 | $28.83 | $29.32 | $29.32 | 22,267 |
| 2023-12-29 | $29.38 | $29.43 | $28.96 | $28.96 | $28.96 | 15,336 |
| 2023-12-28 | $29.58 | $29.67 | $29.51 | $29.57 | $29.57 | 12,325 |
| 2023-12-27 | $29.99 | $29.99 | $29.62 | $29.79 | $29.79 | 13,840 |
| 2023-12-26 | $29.26 | $29.98 | $29.26 | $29.88 | $29.88 | 16,678 |
| 2023-12-22 | $29.68 | $29.80 | $29.24 | $29.54 | $29.54 | 26,850 |
| 2023-12-21 | $29.14 | $29.52 | $29.05 | $29.50 | $29.50 | 19,634 |
| 2023-12-20 | $29.73 | $30.03 | $28.91 | $29.09 | $29.09 | 69,672 |
| 2023-12-19 | $29.71 | $30.00 | $29.71 | $29.95 | $29.95 | 25,784 |
| 2023-12-18 | $29.29 | $29.63 | $29.29 | $29.57 | $29.57 | 42,457 |
| 2023-12-15 | $29.89 | $29.89 | $28.88 | $29.00 | $29.00 | 136,663 |
| 2023-12-14 | $29.67 | $30.22 | $29.21 | $29.55 | $29.55 | 56,667 |
| 2023-12-13 | $28.49 | $29.68 | $28.16 | $29.67 | $29.67 | 42,413 |
| 2023-12-12 | $28.50 | $28.50 | $28.13 | $28.18 | $28.18 | 11,794 |
| 2023-12-11 | $28.57 | $28.62 | $28.15 | $28.50 | $28.50 | 21,490 |
| 2023-12-08 | $28.60 | $28.65 | $28.19 | $28.46 | $28.46 | 12,437 |
| 2023-12-07 | $28.22 | $28.50 | $28.17 | $28.44 | $28.44 | 21,407 |
| 2023-12-06 | $27.57 | $28.62 | $27.40 | $28.15 | $28.15 | 47,276 |
| 2023-12-05 | $27.21 | $27.93 | $27.15 | $27.53 | $27.53 | 31,894 |
| 2023-12-04 | $25.07 | $27.46 | $25.07 | $27.46 | $27.46 | 23,273 |
| 2023-12-01 | $26.30 | $27.30 | $26.30 | $27.28 | $27.28 | 29,887 |
| 2023-11-30 | $26.26 | $26.66 | $25.88 | $26.00 | $26.00 | 19,349 |
| 2023-11-29 | $26.15 | $26.40 | $26.08 | $26.25 | $26.25 | 13,680 |
| 2023-11-28 | $25.66 | $26.07 | $25.05 | $25.92 | $25.92 | 28,693 |
| 2023-11-27 | $26.64 | $26.66 | $26.01 | $26.12 | $26.12 | 21,484 |
| 2023-11-24 | $26.17 | $26.63 | $24.89 | $26.63 | $26.63 | 10,410 |
| 2023-11-22 | $26.67 | $26.67 | $25.47 | $26.31 | $26.31 | 19,607 |
| 2023-11-21 | $26.77 | $26.77 | $26.40 | $26.40 | $26.40 | 10,754 |
| 2023-11-20 | $27.30 | $27.30 | $26.74 | $26.84 | $26.84 | 14,280 |
| 2023-11-17 | $27.19 | $27.29 | $26.81 | $27.14 | $27.14 | 23,794 |
| 2023-11-16 | $26.97 | $27.04 | $26.74 | $26.87 | $26.87 | 21,021 |
| 2023-11-15 | $25.12 | $27.30 | $25.12 | $27.04 | $27.04 | 27,083 |
| 2023-11-14 | $25.98 | $27.28 | $25.98 | $27.28 | $27.28 | 40,839 |
| 2023-11-13 | $25.67 | $25.67 | $25.26 | $25.32 | $25.32 | 33,303 |
| 2023-11-10 | $25.99 | $26.00 | $25.66 | $25.82 | $25.82 | 20,087 |
| 2023-11-09 | $26.39 | $26.39 | $25.74 | $25.76 | $25.76 | 13,462 |
| 2023-11-08 | $26.47 | $26.54 | $25.89 | $26.19 | $26.19 | 19,797 |
| 2023-11-07 | $26.44 | $26.48 | $26.35 | $26.44 | $26.44 | 26,529 |
| 2023-11-06 | $26.99 | $26.99 | $26.52 | $26.58 | $26.58 | 20,733 |
| 2023-11-03 | $26.98 | $27.21 | $26.82 | $27.04 | $27.04 | 43,314 |
| 2023-11-02 | $26.71 | $26.82 | $26.55 | $26.70 | $26.70 | 34,540 |
| 2023-11-01 | $26.97 | $26.97 | $26.54 | $26.71 | $26.71 | 16,757 |
| 2023-10-31 | $26.51 | $26.95 | $26.51 | $26.82 | $26.82 | 42,678 |
| 2023-10-30 | $26.25 | $26.90 | $26.24 | $26.67 | $26.67 | 28,658 |
| 2023-10-27 | $26.16 | $26.20 | $25.86 | $26.05 | $26.05 | 15,699 |
| 2023-10-26 | $25.79 | $26.50 | $25.79 | $26.39 | $26.26 | 26,614 |
| 2023-10-25 | $25.67 | $26.00 | $25.31 | $25.60 | $25.47 | 55,616 |
| 2023-10-24 | $25.08 | $25.09 | $24.63 | $25.00 | $24.88 | 26,277 |
| 2023-10-23 | $25.05 | $25.37 | $24.91 | $25.00 | $24.88 | 29,694 |
| 2023-10-20 | $26.41 | $26.41 | $25.09 | $25.18 | $25.05 | 41,917 |
| 2023-10-19 | $26.94 | $26.95 | $26.08 | $26.18 | $26.18 | 31,395 |
| 2023-10-18 | $26.80 | $26.90 | $26.71 | $26.74 | $26.74 | 19,941 |
| 2023-10-17 | $27.00 | $27.30 | $26.72 | $27.02 | $27.02 | 51,230 |
| 2023-10-16 | $26.69 | $26.91 | $26.66 | $26.75 | $26.75 | 16,011 |
| 2023-10-13 | $26.62 | $26.93 | $26.54 | $26.63 | $26.63 | 17,163 |
| 2023-10-12 | $26.94 | $26.94 | $26.65 | $26.80 | $26.80 | 14,466 |
| 2023-10-11 | $26.99 | $27.24 | $26.96 | $27.07 | $27.07 | 24,357 |
| 2023-10-10 | $27.06 | $27.11 | $26.85 | $26.94 | $26.94 | 22,142 |
| 2023-10-09 | $26.62 | $27.03 | $25.61 | $26.85 | $26.85 | 19,298 |
| 2023-10-06 | $26.65 | $27.05 | $26.63 | $26.83 | $26.83 | 35,618 |
| 2023-10-05 | $25.36 | $26.99 | $25.36 | $26.88 | $26.88 | 43,098 |
| 2023-10-04 | $26.09 | $26.47 | $25.89 | $26.37 | $26.37 | 24,174 |
| 2023-10-03 | $26.41 | $26.41 | $25.86 | $26.03 | $26.03 | 31,482 |
| 2023-10-02 | $26.42 | $26.82 | $26.33 | $26.39 | $26.39 | 24,627 |
| 2023-09-29 | $26.60 | $26.75 | $26.44 | $26.44 | $26.44 | 29,608 |
| 2023-09-28 | $26.23 | $26.71 | $26.23 | $26.37 | $26.37 | 27,052 |
| 2023-09-27 | $25.61 | $26.49 | $25.61 | $26.18 | $26.18 | 32,932 |
| 2023-09-26 | $26.49 | $26.68 | $26.16 | $26.20 | $26.20 | 26,288 |
| 2023-09-25 | $26.10 | $26.64 | $26.09 | $26.55 | $26.55 | 26,525 |
| 2023-09-22 | $25.71 | $26.24 | $25.64 | $26.07 | $26.07 | 28,441 |
| 2023-09-21 | $26.05 | $26.05 | $25.66 | $25.73 | $25.73 | 39,901 |
| 2023-09-20 | $26.66 | $26.80 | $26.20 | $26.27 | $26.27 | 39,279 |
| 2023-09-19 | $26.54 | $26.55 | $26.35 | $26.39 | $26.39 | 24,946 |
| 2023-09-18 | $26.73 | $26.73 | $26.55 | $26.58 | $26.58 | 26,209 |
| 2023-09-15 | $26.44 | $26.90 | $26.42 | $26.76 | $26.76 | 67,712 |
| 2023-09-14 | $26.64 | $27.00 | $26.41 | $26.44 | $26.44 | 50,825 |
| 2023-09-13 | $26.75 | $26.75 | $26.45 | $26.48 | $26.48 | 27,644 |
| 2023-09-12 | $26.66 | $26.95 | $26.58 | $26.72 | $26.72 | 21,083 |
| 2023-09-11 | $26.63 | $26.83 | $26.37 | $26.39 | $26.39 | 33,744 |
| 2023-09-08 | $26.39 | $26.73 | $26.28 | $26.40 | $26.40 | 32,315 |
| 2023-09-07 | $26.29 | $26.51 | $26.09 | $26.36 | $26.36 | 44,570 |
| 2023-09-06 | $26.57 | $26.71 | $26.26 | $26.26 | $26.26 | 31,792 |
| 2023-09-05 | $27.14 | $27.14 | $26.61 | $26.65 | $26.65 | 39,893 |
| 2023-09-01 | $26.39 | $27.46 | $26.39 | $27.20 | $27.20 | 62,341 |
| 2023-08-31 | $26.06 | $26.39 | $26.06 | $26.23 | $26.23 | 51,431 |
| 2023-08-30 | $26.33 | $26.78 | $26.02 | $26.08 | $26.08 | 38,608 |
| 2023-08-29 | $26.32 | $26.52 | $26.21 | $26.37 | $26.37 | 22,585 |
| 2023-08-28 | $26.10 | $26.55 | $26.10 | $26.28 | $26.28 | 28,273 |
| 2023-08-25 | $23.75 | $26.52 | $23.75 | $26.28 | $26.28 | 41,546 |
| 2023-08-24 | $25.73 | $26.47 | $25.73 | $26.33 | $26.33 | 32,274 |
| 2023-08-23 | $26.13 | $26.15 | $25.74 | $25.79 | $25.79 | 31,307 |
| 2023-08-22 | $26.68 | $26.68 | $26.01 | $26.09 | $26.09 | 35,449 |
| 2023-08-21 | $27.23 | $27.24 | $26.46 | $26.51 | $26.51 | 19,882 |
| 2023-08-18 | $26.66 | $27.44 | $26.66 | $27.21 | $27.21 | 79,278 |
| 2023-08-17 | $26.90 | $27.13 | $26.51 | $26.94 | $26.94 | 37,098 |
| 2023-08-16 | $27.21 | $27.32 | $26.89 | $26.89 | $26.89 | 27,389 |
| 2023-08-15 | $26.74 | $27.18 | $26.67 | $27.02 | $27.02 | 46,755 |
| 2023-08-14 | $26.77 | $26.98 | $26.74 | $26.82 | $26.82 | 24,724 |
| 2023-08-11 | $26.56 | $26.91 | $26.56 | $26.81 | $26.81 | 30,437 |
| 2023-08-10 | $27.02 | $27.47 | $26.55 | $26.70 | $26.70 | 35,268 |
| 2023-08-09 | $27.23 | $27.57 | $26.75 | $26.95 | $26.95 | 85,364 |
| 2023-08-08 | $26.48 | $27.30 | $26.40 | $27.12 | $27.12 | 55,175 |
| 2023-08-07 | $26.94 | $26.99 | $26.59 | $26.79 | $26.79 | 40,235 |
| 2023-08-04 | $26.82 | $26.99 | $26.72 | $26.72 | $26.72 | 21,168 |
| 2023-08-03 | $26.75 | $26.99 | $26.55 | $26.79 | $26.79 | 24,595 |
| 2023-08-02 | $26.35 | $26.77 | $26.26 | $26.77 | $26.77 | 15,848 |
| 2023-08-01 | $26.65 | $26.65 | $26.11 | $26.50 | $26.50 | 41,922 |
| 2023-07-31 | $26.81 | $26.85 | $26.27 | $26.85 | $26.85 | 25,616 |
| 2023-07-28 | $26.22 | $26.93 | $26.00 | $26.82 | $26.82 | 25,977 |
| 2023-07-27 | $26.44 | $27.00 | $26.04 | $26.21 | $26.08 | 40,575 |
| 2023-07-26 | $25.75 | $26.45 | $24.55 | $26.28 | $26.28 | 48,313 |
| 2023-07-25 | $25.35 | $25.74 | $25.09 | $25.37 | $25.37 | 15,693 |
| 2023-07-24 | $25.31 | $25.74 | $25.31 | $25.52 | $25.52 | 15,782 |
| 2023-07-21 | $25.49 | $25.49 | $25.16 | $25.28 | $25.28 | 19,145 |
| 2023-07-20 | $24.89 | $25.48 | $24.78 | $25.41 | $25.41 | 21,098 |
| 2023-07-19 | $25.00 | $25.24 | $24.82 | $25.02 | $25.02 | 26,919 |
| 2023-07-18 | $24.29 | $24.95 | $24.29 | $24.92 | $24.92 | 17,599 |
| 2023-07-17 | $24.00 | $24.50 | $23.94 | $24.22 | $24.22 | 25,416 |
| 2023-07-14 | $23.98 | $24.00 | $23.34 | $23.58 | $23.58 | 17,913 |
| 2023-07-13 | $23.89 | $23.94 | $23.72 | $23.84 | $23.84 | 9,867 |
| 2023-07-12 | $23.32 | $23.75 | $23.32 | $23.56 | $23.56 | 17,166 |
| 2023-07-11 | $23.28 | $23.28 | $23.01 | $23.14 | $23.14 | 11,082 |
| 2023-07-10 | $22.87 | $23.39 | $22.75 | $22.99 | $22.99 | 18,440 |
| 2023-07-07 | $22.69 | $23.24 | $22.69 | $22.90 | $22.90 | 53,869 |
| 2023-07-06 | $22.80 | $22.80 | $22.38 | $22.66 | $22.66 | 20,829 |
| 2023-07-05 | $22.78 | $23.08 | $22.78 | $22.94 | $22.94 | 16,774 |
| 2023-07-03 | $22.45 | $23.12 | $21.96 | $23.04 | $23.04 | 17,926 |
| 2023-06-30 | $23.07 | $23.07 | $22.47 | $22.51 | $22.51 | 35,979 |
| 2023-06-29 | $23.02 | $23.39 | $22.72 | $22.78 | $22.78 | 34,253 |
| 2023-06-28 | $22.94 | $23.02 | $22.66 | $22.85 | $22.85 | 24,945 |
| 2023-06-27 | $22.96 | $23.14 | $22.79 | $22.80 | $22.80 | 35,678 |
| 2023-06-26 | $22.56 | $23.16 | $22.56 | $22.82 | $22.82 | 37,101 |
| 2023-06-23 | $22.64 | $22.93 | $22.49 | $22.65 | $22.65 | 255,328 |
| 2023-06-22 | $23.43 | $23.43 | $22.76 | $22.98 | $22.98 | 27,676 |
| 2023-06-21 | $23.54 | $23.71 | $23.35 | $23.35 | $23.35 | 42,200 |
| 2023-06-20 | $23.95 | $24.10 | $23.47 | $23.55 | $23.55 | 59,472 |
| 2023-06-16 | $24.13 | $24.29 | $23.60 | $23.91 | $23.91 | 72,947 |
| 2023-06-15 | $23.86 | $24.04 | $23.65 | $23.90 | $23.90 | 38,389 |
| 2023-06-14 | $23.99 | $24.59 | $23.62 | $23.68 | $23.68 | 56,887 |
| 2023-06-13 | $23.63 | $24.08 | $23.50 | $23.84 | $23.84 | 53,361 |
| 2023-06-12 | $23.52 | $23.88 | $23.14 | $23.49 | $23.49 | 36,255 |
| 2023-06-09 | $23.46 | $23.84 | $23.24 | $23.28 | $23.28 | 27,307 |
| 2023-06-08 | $23.77 | $24.12 | $23.56 | $23.73 | $23.73 | 25,911 |
| 2023-06-07 | $23.05 | $24.25 | $23.05 | $24.08 | $24.08 | 52,290 |
| 2023-06-06 | $22.38 | $23.35 | $22.27 | $22.80 | $22.80 | 61,903 |
| 2023-06-05 | $23.57 | $23.76 | $22.42 | $22.47 | $22.47 | 35,560 |
| 2023-06-02 | $22.03 | $23.76 | $22.03 | $23.67 | $23.67 | 40,979 |
| 2023-06-01 | $22.39 | $22.58 | $21.89 | $22.06 | $22.06 | 33,709 |
| 2023-05-31 | $22.79 | $22.79 | $21.70 | $22.16 | $22.16 | 61,893 |
| 2023-05-30 | $22.07 | $22.20 | $21.58 | $21.85 | $21.85 | 17,207 |
| 2023-05-26 | $21.66 | $22.20 | $21.66 | $22.07 | $22.07 | 13,937 |
| 2023-05-25 | $21.62 | $21.92 | $21.52 | $21.71 | $21.71 | 23,332 |
| 2023-05-24 | $21.96 | $22.53 | $21.69 | $21.79 | $21.79 | 23,696 |
| 2023-05-23 | $21.35 | $22.46 | $21.14 | $22.17 | $22.17 | 31,251 |
| 2023-05-22 | $22.10 | $22.33 | $20.76 | $21.26 | $21.26 | 74,702 |
| 2023-05-19 | $21.77 | $22.91 | $21.67 | $21.83 | $21.83 | 53,655 |
| 2023-05-18 | $21.39 | $22.08 | $21.30 | $21.91 | $21.91 | 28,911 |
| 2023-05-17 | $20.58 | $21.44 | $20.58 | $21.36 | $21.36 | 30,932 |
| 2023-05-16 | $20.66 | $20.66 | $20.21 | $20.42 | $20.42 | 20,416 |
| 2023-05-15 | $20.22 | $20.81 | $20.22 | $20.28 | $20.28 | 25,686 |
| 2023-05-12 | $20.27 | $20.28 | $19.98 | $20.11 | $20.11 | 24,595 |
| 2023-05-11 | $19.87 | $20.28 | $19.87 | $20.18 | $20.18 | 20,305 |
| 2023-05-10 | $20.28 | $20.47 | $20.01 | $20.26 | $20.26 | 20,385 |
| 2023-05-09 | $20.01 | $20.31 | $19.91 | $20.05 | $20.05 | 19,746 |
| 2023-05-08 | $20.30 | $20.40 | $19.98 | $20.15 | $20.15 | 24,344 |
| 2023-05-05 | $19.54 | $20.19 | $19.34 | $20.12 | $20.12 | 22,294 |
| 2023-05-04 | $19.57 | $20.09 | $18.75 | $19.18 | $19.18 | 55,593 |
| 2023-05-03 | $20.24 | $20.56 | $19.78 | $19.88 | $19.88 | 23,646 |
| 2023-05-02 | $20.26 | $20.26 | $19.73 | $20.11 | $20.11 | 59,889 |
| 2023-05-01 | $20.50 | $21.08 | $20.31 | $20.46 | $20.46 | 42,761 |
| 2023-04-28 | $21.25 | $21.25 | $20.20 | $20.53 | $20.53 | 27,375 |
| 2023-04-27 | $20.33 | $20.79 | $20.30 | $20.65 | $20.52 | 24,679 |
| 2023-04-26 | $20.29 | $20.63 | $20.11 | $20.20 | $20.07 | 21,868 |
| 2023-04-25 | $20.87 | $20.87 | $20.37 | $20.42 | $20.29 | 16,279 |
| 2023-04-24 | $20.84 | $21.07 | $20.84 | $20.96 | $20.83 | 29,210 |
| 2023-04-21 | $20.95 | $20.95 | $20.55 | $20.88 | $20.88 | 34,814 |
| 2023-04-20 | $20.68 | $21.23 | $20.66 | $21.14 | $21.14 | 12,722 |
| 2023-04-19 | $20.82 | $21.13 | $20.36 | $20.97 | $20.97 | 52,485 |
| 2023-04-18 | $22.18 | $22.18 | $20.70 | $20.80 | $20.80 | 29,011 |
| 2023-04-17 | $20.93 | $21.35 | $20.86 | $21.29 | $21.29 | 22,332 |
| 2023-04-14 | $21.56 | $21.56 | $20.70 | $21.09 | $21.09 | 45,865 |
| 2023-04-13 | $20.88 | $21.46 | $20.86 | $21.10 | $21.10 | 30,160 |
| 2023-04-12 | $21.48 | $21.48 | $20.82 | $20.92 | $20.92 | 20,103 |
| 2023-04-11 | $21.70 | $21.90 | $21.16 | $21.35 | $21.35 | 33,279 |
| 2023-04-10 | $21.01 | $21.36 | $21.01 | $21.25 | $21.25 | 31,455 |
| 2023-04-06 | $21.20 | $21.46 | $20.91 | $21.10 | $21.10 | 17,191 |
| 2023-04-05 | $20.59 | $21.16 | $20.50 | $21.09 | $21.09 | 44,430 |
| 2023-04-04 | $21.34 | $21.34 | $20.68 | $20.92 | $20.92 | 30,239 |
| 2023-04-03 | $21.44 | $21.46 | $21.20 | $21.35 | $21.35 | 16,208 |
| 2023-03-31 | $21.27 | $21.66 | $21.03 | $21.41 | $21.41 | 42,021 |
| 2023-03-30 | $21.78 | $22.01 | $21.11 | $21.15 | $21.15 | 30,346 |
| 2023-03-29 | $21.62 | $21.73 | $21.36 | $21.67 | $21.67 | 27,249 |
| 2023-03-28 | $21.82 | $21.96 | $21.49 | $21.67 | $21.67 | 23,959 |
| 2023-03-27 | $22.30 | $22.32 | $21.84 | $22.04 | $22.04 | 20,230 |
| 2023-03-24 | $21.29 | $22.16 | $21.20 | $21.91 | $21.91 | 38,112 |
| 2023-03-23 | $21.83 | $22.85 | $21.36 | $21.36 | $21.36 | 49,996 |
| 2023-03-22 | $22.89 | $23.09 | $21.78 | $21.82 | $21.82 | 28,456 |
| 2023-03-21 | $22.59 | $24.64 | $22.32 | $22.74 | $22.74 | 30,310 |
| 2023-03-20 | $22.27 | $22.69 | $22.00 | $22.05 | $22.05 | 37,271 |
| 2023-03-17 | $23.05 | $23.05 | $21.76 | $21.95 | $21.95 | 92,031 |
| 2023-03-16 | $22.39 | $23.43 | $22.01 | $22.93 | $22.93 | 34,115 |
| 2023-03-15 | $22.82 | $22.95 | $22.30 | $22.75 | $22.75 | 38,691 |
| 2023-03-14 | $23.63 | $24.32 | $23.02 | $23.12 | $23.12 | 49,569 |
| 2023-03-13 | $23.23 | $23.42 | $21.60 | $22.43 | $22.43 | 56,711 |
| 2023-03-10 | $24.21 | $24.32 | $23.18 | $23.55 | $23.55 | 51,582 |
| 2023-03-09 | $25.29 | $25.29 | $24.49 | $24.57 | $24.57 | 31,819 |
| 2023-03-08 | $25.16 | $25.62 | $25.15 | $25.44 | $25.44 | 56,078 |
| 2023-03-07 | $25.61 | $25.61 | $25.15 | $25.31 | $25.31 | 29,152 |
| 2023-03-06 | $25.80 | $25.91 | $25.49 | $25.58 | $25.58 | 61,985 |
| 2023-03-03 | $25.57 | $26.08 | $25.13 | $26.00 | $26.00 | 24,038 |
| 2023-03-02 | $25.90 | $25.98 | $25.40 | $25.69 | $25.69 | 19,171 |
| 2023-03-01 | $26.20 | $26.27 | $25.87 | $26.13 | $26.13 | 38,609 |
| 2023-02-28 | $26.51 | $26.90 | $25.68 | $26.29 | $26.29 | 65,235 |
| 2023-02-27 | $26.83 | $27.03 | $26.58 | $26.66 | $26.66 | 24,655 |
| 2023-02-24 | $26.67 | $26.85 | $26.59 | $26.85 | $26.85 | 20,221 |
| 2023-02-23 | $26.64 | $27.12 | $26.64 | $26.84 | $26.84 | 15,960 |
| 2023-02-22 | $26.86 | $26.95 | $26.22 | $26.76 | $26.76 | 60,130 |
| 2023-02-21 | $27.34 | $27.54 | $26.86 | $27.12 | $27.12 | 22,423 |
| 2023-02-17 | $27.21 | $27.74 | $27.16 | $27.62 | $27.62 | 21,470 |
| 2023-02-16 | $27.27 | $27.36 | $26.88 | $27.06 | $27.06 | 18,471 |
| 2023-02-15 | $27.21 | $27.53 | $27.18 | $27.51 | $27.51 | 20,798 |
| 2023-02-14 | $27.69 | $28.01 | $27.20 | $27.33 | $27.33 | 22,871 |
| 2023-02-13 | $27.80 | $27.97 | $27.62 | $27.78 | $27.78 | 25,637 |
| 2023-02-10 | $28.06 | $28.06 | $27.34 | $27.70 | $27.70 | 20,993 |
| 2023-02-09 | $28.37 | $28.37 | $27.58 | $27.73 | $27.73 | 15,347 |
| 2023-02-08 | $28.31 | $28.63 | $28.02 | $28.14 | $28.14 | 12,438 |
| 2023-02-07 | $27.92 | $28.55 | $27.92 | $28.48 | $28.48 | 24,706 |
| 2023-02-06 | $28.07 | $28.21 | $27.89 | $28.05 | $28.05 | 13,225 |
| 2023-02-03 | $28.09 | $28.50 | $27.91 | $28.38 | $28.38 | 20,261 |
| 2023-02-02 | $28.07 | $28.77 | $27.91 | $28.22 | $28.22 | 29,934 |
| 2023-02-01 | $28.00 | $28.40 | $27.62 | $28.03 | $28.03 | 41,944 |
| 2023-01-31 | $27.54 | $28.27 | $27.54 | $28.10 | $28.10 | 35,535 |
| 2023-01-30 | $28.03 | $28.08 | $27.49 | $27.71 | $27.71 | 30,590 |
| 2023-01-27 | $29.20 | $29.97 | $28.11 | $28.17 | $28.17 | 44,415 |
| 2023-01-26 | $27.61 | $28.00 | $27.26 | $27.69 | $27.56 | 29,558 |
| 2023-01-25 | $27.77 | $28.01 | $27.46 | $27.76 | $27.63 | 31,002 |
| 2023-01-24 | $28.15 | $28.23 | $27.85 | $27.96 | $27.83 | 19,575 |
| 2023-01-23 | $28.02 | $28.69 | $27.29 | $28.39 | $28.26 | 64,385 |
| 2023-01-20 | $27.62 | $28.16 | $27.28 | $28.07 | $27.94 | 53,455 |
| 2023-01-19 | $27.58 | $27.62 | $27.31 | $27.42 | $27.29 | 44,077 |
| 2023-01-18 | $28.45 | $28.45 | $27.54 | $27.76 | $27.63 | 34,773 |
| 2023-01-17 | $28.97 | $28.99 | $28.38 | $28.38 | $28.25 | 39,387 |
| 2023-01-13 | $28.44 | $28.83 | $28.16 | $28.83 | $28.70 | 22,927 |
| 2023-01-12 | $27.59 | $28.48 | $27.56 | $28.35 | $28.22 | 60,710 |
| 2023-01-11 | $27.97 | $28.01 | $27.78 | $27.88 | $27.75 | 22,784 |
| 2023-01-10 | $27.85 | $28.10 | $27.83 | $27.91 | $27.78 | 19,396 |
| 2023-01-09 | $28.47 | $28.47 | $27.72 | $27.85 | $27.72 | 37,800 |
| 2023-01-06 | $28.10 | $28.77 | $28.10 | $28.56 | $28.43 | 15,998 |
| 2023-01-05 | $27.89 | $28.06 | $27.69 | $28.04 | $27.91 | 34,567 |
| 2023-01-04 | $27.75 | $28.05 | $27.59 | $27.83 | $27.70 | 43,744 |
| 2023-01-03 | $27.80 | $27.85 | $27.20 | $27.77 | $27.64 | 43,853 |
| 2022-12-30 | $27.75 | $27.91 | $27.20 | $27.53 | $27.40 | 95,164 |
| 2022-12-29 | $27.93 | $28.16 | $27.80 | $27.91 | $27.78 | 24,089 |
| 2022-12-28 | $28.03 | $28.18 | $27.60 | $27.81 | $27.68 | 28,440 |
| 2022-12-27 | $28.20 | $28.34 | $27.93 | $28.06 | $27.93 | 21,660 |
| 2022-12-23 | $28.22 | $28.36 | $27.88 | $28.26 | $28.13 | 38,418 |
| 2022-12-22 | $28.20 | $28.57 | $27.56 | $28.45 | $28.32 | 34,811 |
| 2022-12-21 | $28.14 | $28.63 | $28.14 | $28.45 | $28.32 | 35,467 |
| 2022-12-20 | $27.76 | $28.32 | $27.76 | $27.98 | $27.85 | 22,885 |
| 2022-12-19 | $27.83 | $28.07 | $27.79 | $27.81 | $27.68 | 26,984 |
| 2022-12-16 | $27.83 | $28.08 | $27.64 | $27.84 | $27.71 | 84,863 |
| 2022-12-15 | $28.74 | $28.74 | $27.66 | $27.81 | $27.68 | 36,972 |
| 2022-12-14 | $29.33 | $29.58 | $28.86 | $28.97 | $28.84 | 32,007 |
| 2022-12-13 | $30.37 | $30.63 | $29.43 | $29.53 | $29.39 | 47,345 |
| 2022-12-12 | $30.15 | $30.25 | $29.90 | $29.96 | $29.82 | 24,361 |
| 2022-12-09 | $30.32 | $30.37 | $30.01 | $30.09 | $29.95 | 25,887 |
| 2022-12-08 | $30.40 | $30.67 | $30.33 | $30.45 | $30.31 | 15,899 |
| 2022-12-07 | $30.52 | $30.75 | $30.31 | $30.46 | $30.32 | 25,362 |
| 2022-12-06 | $30.40 | $30.60 | $30.14 | $30.52 | $30.38 | 46,378 |
| 2022-12-05 | $30.93 | $30.93 | $30.10 | $30.27 | $30.13 | 35,609 |
| 2022-12-02 | $30.67 | $31.18 | $30.43 | $31.07 | $31.07 | 31,812 |
| 2022-12-01 | $30.94 | $31.00 | $30.71 | $30.89 | $30.89 | 22,716 |
| 2022-11-30 | $30.28 | $31.15 | $29.79 | $30.96 | $30.96 | 264,920 |
| 2022-11-29 | $30.36 | $30.56 | $30.36 | $30.43 | $30.43 | 26,302 |
| 2022-11-28 | $31.10 | $31.10 | $30.14 | $30.23 | $30.23 | 27,696 |
| 2022-11-25 | $31.17 | $31.43 | $31.10 | $31.18 | $31.18 | 8,153 |
| 2022-11-23 | $31.04 | $31.31 | $30.89 | $31.00 | $31.00 | 19,938 |
| 2022-11-22 | $31.18 | $31.39 | $30.97 | $31.17 | $31.17 | 29,873 |
| 2022-11-21 | $31.00 | $31.39 | $30.86 | $31.26 | $31.26 | 41,686 |
| 2022-11-18 | $31.20 | $31.33 | $30.90 | $31.04 | $31.04 | 23,939 |
| 2022-11-17 | $30.80 | $31.29 | $30.22 | $30.90 | $30.90 | 29,535 |
| 2022-11-16 | $30.97 | $31.05 | $30.71 | $30.96 | $30.96 | 28,773 |
| 2022-11-15 | $30.88 | $31.24 | $30.62 | $30.79 | $30.79 | 32,263 |
| 2022-11-14 | $31.08 | $31.13 | $30.56 | $30.77 | $30.77 | 79,653 |
| 2022-11-11 | $31.75 | $31.96 | $30.74 | $30.89 | $30.89 | 42,504 |
| 2022-11-10 | $30.74 | $31.83 | $30.35 | $31.58 | $31.58 | 62,000 |
| 2022-11-09 | $30.15 | $30.66 | $30.13 | $30.42 | $30.42 | 29,912 |
| 2022-11-08 | $30.43 | $31.49 | $30.30 | $30.44 | $30.44 | 34,004 |
| 2022-11-07 | $30.95 | $31.14 | $30.37 | $30.42 | $30.42 | 27,506 |
| 2022-11-04 | $30.48 | $30.99 | $30.35 | $30.95 | $30.95 | 38,854 |
| 2022-11-03 | $30.30 | $30.57 | $29.81 | $30.33 | $30.33 | 42,028 |
| 2022-11-02 | $30.85 | $31.20 | $30.27 | $30.57 | $30.57 | 40,024 |
| 2022-11-01 | $31.25 | $31.30 | $30.44 | $30.72 | $30.72 | 62,971 |
| 2022-10-31 | $31.26 | $31.61 | $31.08 | $31.27 | $31.27 | 56,952 |
| 2022-10-28 | $30.94 | $31.53 | $30.54 | $31.19 | $31.19 | 96,173 |
| 2022-10-27 | $30.13 | $31.01 | $30.13 | $30.95 | $30.95 | 68,470 |
| 2022-10-26 | $29.80 | $30.47 | $29.62 | $30.17 | $30.17 | 67,247 |
| 2022-10-25 | $29.38 | $29.95 | $29.20 | $29.71 | $29.71 | 40,802 |
| 2022-10-24 | $29.53 | $29.90 | $28.32 | $29.21 | $29.21 | 40,912 |
| 2022-10-21 | $29.01 | $29.91 | $28.21 | $29.73 | $29.73 | 61,301 |
| 2022-10-20 | $29.94 | $30.12 | $29.34 | $29.46 | $29.46 | 42,192 |
| 2022-10-19 | $29.94 | $30.09 | $29.50 | $29.95 | $29.95 | 36,300 |
| 2022-10-18 | $30.00 | $30.23 | $29.81 | $29.98 | $29.98 | 36,023 |
| 2022-10-17 | $29.87 | $30.23 | $29.58 | $29.92 | $29.92 | 46,129 |
| 2022-10-14 | $29.88 | $30.24 | $29.50 | $29.66 | $29.66 | 52,658 |
| 2022-10-13 | $28.24 | $29.59 | $28.24 | $29.55 | $29.55 | 64,749 |
| 2022-10-12 | $28.09 | $28.55 | $28.09 | $28.37 | $28.37 | 28,851 |
| 2022-10-11 | $28.12 | $28.46 | $28.12 | $28.46 | $28.46 | 28,526 |
| 2022-10-10 | $28.11 | $28.29 | $28.00 | $28.19 | $28.19 | 23,305 |
| 2022-10-07 | $28.21 | $28.45 | $28.05 | $28.15 | $28.15 | 29,734 |
| 2022-10-06 | $28.20 | $28.49 | $28.00 | $28.48 | $28.48 | 38,299 |
| 2022-10-05 | $28.26 | $28.31 | $28.08 | $28.20 | $28.20 | 19,425 |
| 2022-10-04 | $28.03 | $28.63 | $27.53 | $28.47 | $28.47 | 28,663 |
| 2022-10-03 | $27.67 | $28.27 | $27.60 | $27.97 | $27.97 | 50,733 |
| 2022-09-30 | $27.42 | $28.03 | $27.42 | $27.56 | $27.56 | 136,492 |
| 2022-09-29 | $27.42 | $27.59 | $27.29 | $27.56 | $27.56 | 37,603 |
| 2022-09-28 | $27.45 | $27.96 | $27.40 | $27.76 | $27.76 | 32,176 |
| 2022-09-27 | $27.61 | $28.29 | $27.19 | $27.37 | $27.37 | 31,483 |
| 2022-09-26 | $27.49 | $27.95 | $27.43 | $27.50 | $27.50 | 49,522 |
| 2022-09-23 | $27.44 | $27.59 | $27.12 | $27.42 | $27.42 | 37,654 |
| 2022-09-22 | $28.06 | $28.16 | $27.88 | $27.93 | $27.93 | 34,147 |
| 2022-09-21 | $28.21 | $28.65 | $28.18 | $28.24 | $28.24 | 43,952 |
| 2022-09-20 | $28.11 | $28.36 | $28.01 | $28.22 | $28.22 | 25,121 |
| 2022-09-19 | $27.88 | $28.34 | $27.65 | $28.25 | $28.25 | 32,397 |
| 2022-09-16 | $27.50 | $28.39 | $27.39 | $28.11 | $28.11 | 69,149 |
| 2022-09-15 | $27.77 | $27.95 | $27.35 | $27.76 | $27.76 | 30,906 |
| 2022-09-14 | $27.34 | $27.70 | $27.30 | $27.59 | $27.59 | 38,537 |
| 2022-09-13 | $27.77 | $27.99 | $27.20 | $27.41 | $27.41 | 43,358 |
| 2022-09-12 | $27.63 | $27.99 | $27.63 | $27.96 | $27.96 | 25,510 |
| 2022-09-09 | $27.15 | $27.86 | $27.15 | $27.63 | $27.63 | 43,155 |
| 2022-09-08 | $26.88 | $27.19 | $26.88 | $27.15 | $27.15 | 22,754 |
| 2022-09-07 | $26.48 | $27.04 | $26.44 | $26.94 | $26.94 | 29,936 |
| 2022-09-06 | $26.67 | $26.84 | $26.36 | $26.59 | $26.59 | 37,324 |
| 2022-09-02 | $27.14 | $27.33 | $26.66 | $26.75 | $26.75 | 32,685 |
| 2022-09-01 | $27.28 | $27.28 | $26.74 | $27.03 | $27.03 | 55,483 |
| 2022-08-31 | $27.18 | $27.45 | $27.02 | $27.13 | $27.13 | 52,228 |
| 2022-08-30 | $26.94 | $27.25 | $26.70 | $27.17 | $27.17 | 59,859 |
| 2022-08-29 | $27.05 | $27.27 | $26.68 | $26.78 | $26.78 | 60,055 |
| 2022-08-26 | $27.25 | $27.46 | $27.03 | $27.21 | $27.21 | 57,651 |
| 2022-08-25 | $26.74 | $27.29 | $26.55 | $27.18 | $27.18 | 51,775 |
| 2022-08-24 | $26.60 | $26.85 | $26.40 | $26.74 | $26.74 | 45,402 |
| 2022-08-23 | $26.86 | $27.19 | $26.53 | $26.60 | $26.60 | 82,477 |
| 2022-08-22 | $26.39 | $26.87 | $25.90 | $26.79 | $26.79 | 157,289 |
| 2022-08-19 | $26.40 | $26.66 | $26.34 | $26.46 | $26.46 | 51,985 |
| 2022-08-18 | $26.41 | $26.74 | $26.12 | $26.57 | $26.57 | 101,601 |
| 2022-08-17 | $26.36 | $26.81 | $26.19 | $26.60 | $26.60 | 81,753 |
| 2022-08-16 | $26.18 | $26.82 | $25.83 | $26.43 | $26.43 | 101,291 |
| 2022-08-15 | $25.34 | $26.56 | $25.20 | $26.35 | $26.35 | 115,050 |
| 2022-08-12 | $26.04 | $26.04 | $25.34 | $25.40 | $25.40 | 115,955 |
| 2022-08-11 | $25.57 | $25.91 | $25.38 | $25.40 | $25.40 | 89,762 |
| 2022-08-10 | $25.55 | $26.84 | $25.35 | $25.50 | $25.50 | 114,527 |
| 2022-08-09 | $25.75 | $26.59 | $25.40 | $25.55 | $25.55 | 51,696 |
| 2022-08-08 | $26.62 | $26.78 | $25.74 | $25.75 | $25.75 | 87,401 |
| 2022-08-05 | $26.80 | $27.14 | $26.45 | $26.75 | $26.75 | 16,164 |
| 2022-08-04 | $26.53 | $26.66 | $26.21 | $26.50 | $26.50 | 17,346 |
| 2022-08-03 | $26.66 | $27.98 | $26.51 | $26.75 | $26.75 | 18,100 |
| 2022-08-02 | $26.57 | $26.99 | $26.44 | $26.44 | $26.44 | 18,516 |
| 2022-08-01 | $26.50 | $26.75 | $26.31 | $26.67 | $26.67 | 33,464 |
| 2022-07-29 | $25.50 | $26.63 | $25.50 | $26.42 | $26.42 | 26,488 |
| 2022-07-28 | $25.48 | $25.91 | $25.37 | $25.82 | $25.70 | 30,599 |
| 2022-07-27 | $25.27 | $25.49 | $25.07 | $25.39 | $25.28 | 27,510 |
| 2022-07-26 | $25.42 | $25.50 | $25.04 | $25.15 | $25.04 | 18,141 |
| 2022-07-25 | $24.64 | $25.50 | $24.64 | $25.20 | $25.09 | 40,700 |
| 2022-07-22 | $25.40 | $25.72 | $24.27 | $24.27 | $24.16 | 17,685 |
| 2022-07-21 | $23.78 | $24.19 | $23.78 | $23.88 | $23.77 | 9,471 |
| 2022-07-20 | $23.59 | $23.91 | $23.59 | $23.86 | $23.75 | 15,417 |
| 2022-07-19 | $23.82 | $24.00 | $23.62 | $23.84 | $23.73 | 32,348 |
| 2022-07-18 | $23.57 | $23.93 | $23.47 | $23.60 | $23.49 | 5,767 |
| 2022-07-15 | $23.48 | $23.78 | $23.38 | $23.64 | $23.53 | 39,518 |
| 2022-07-14 | $22.66 | $23.10 | $22.66 | $22.99 | $22.89 | 9,222 |
| 2022-07-13 | $23.35 | $23.49 | $23.17 | $23.29 | $23.18 | 6,442 |
| 2022-07-12 | $23.17 | $24.03 | $23.17 | $23.34 | $23.23 | 26,072 |
| 2022-07-11 | $23.42 | $23.42 | $23.03 | $23.04 | $22.94 | 6,626 |
| 2022-07-08 | $23.70 | $23.88 | $23.39 | $23.53 | $23.42 | 11,765 |
| 2022-07-07 | $23.44 | $25.34 | $23.44 | $23.64 | $23.53 | 14,859 |
| 2022-07-06 | $23.09 | $23.63 | $23.09 | $23.15 | $23.05 | 8,097 |
| 2022-07-05 | $23.73 | $23.77 | $23.41 | $23.65 | $23.54 | 15,364 |
| 2022-07-01 | $23.03 | $24.13 | $23.03 | $24.03 | $23.92 | 27,182 |
| 2022-06-30 | $24.08 | $25.25 | $23.87 | $24.14 | $24.03 | 17,257 |
| 2022-06-29 | $24.76 | $24.85 | $24.05 | $24.33 | $24.22 | 15,225 |
| 2022-06-28 | $24.16 | $25.16 | $24.16 | $24.70 | $24.59 | 19,078 |
| 2022-06-27 | $24.87 | $24.87 | $24.14 | $24.50 | $24.39 | 18,491 |
| 2022-06-24 | $23.78 | $25.19 | $23.78 | $24.74 | $24.63 | 112,019 |
| 2022-06-23 | $23.48 | $23.93 | $23.36 | $23.69 | $23.58 | 16,780 |
| 2022-06-22 | $23.57 | $23.76 | $23.40 | $23.73 | $23.62 | 13,622 |
| 2022-06-21 | $23.91 | $24.23 | $23.85 | $23.89 | $23.78 | 23,758 |
| 2022-06-17 | $22.63 | $24.19 | $22.63 | $23.91 | $23.80 | 96,169 |
| 2022-06-16 | $22.76 | $22.88 | $22.47 | $22.54 | $22.44 | 19,628 |
| 2022-06-15 | $23.00 | $23.23 | $22.95 | $23.10 | $23.00 | 19,456 |
| 2022-06-14 | $22.94 | $23.10 | $22.76 | $22.77 | $22.67 | 13,758 |
| 2022-06-13 | $22.60 | $23.11 | $22.60 | $22.69 | $22.59 | 18,708 |
| 2022-06-10 | $23.22 | $23.22 | $22.76 | $22.85 | $22.75 | 8,273 |
| 2022-06-09 | $23.48 | $23.72 | $23.48 | $23.48 | $23.37 | 11,959 |
| 2022-06-08 | $23.99 | $23.99 | $23.57 | $23.66 | $23.55 | 14,864 |
| 2022-06-07 | $23.96 | $24.16 | $23.83 | $24.00 | $23.89 | 17,678 |
| 2022-06-06 | $24.00 | $24.12 | $23.88 | $24.00 | $23.89 | 20,359 |
| 2022-06-03 | $23.99 | $24.04 | $23.78 | $23.90 | $23.79 | 17,147 |
| 2022-06-02 | $24.03 | $24.18 | $23.85 | $24.00 | $23.89 | 19,796 |
| 2022-06-01 | $24.47 | $24.56 | $23.98 | $24.00 | $23.89 | 23,013 |
| 2022-05-31 | $24.40 | $24.76 | $24.18 | $24.72 | $24.61 | 19,088 |
| 2022-05-27 | $24.00 | $24.66 | $23.99 | $24.52 | $24.41 | 10,776 |
| 2022-05-26 | $24.12 | $24.50 | $24.10 | $24.17 | $24.06 | 22,752 |
| 2022-05-25 | $23.79 | $23.98 | $23.67 | $23.83 | $23.72 | 9,946 |
| 2022-05-24 | $23.63 | $23.79 | $23.39 | $23.73 | $23.62 | 11,454 |
| 2022-05-23 | $23.29 | $23.57 | $22.94 | $23.52 | $23.41 | 30,029 |
| 2022-05-20 | $23.16 | $23.17 | $22.85 | $23.05 | $22.95 | 43,292 |
| 2022-05-19 | $23.40 | $23.40 | $22.86 | $22.99 | $22.89 | 101,415 |
| 2022-05-18 | $23.61 | $24.26 | $23.06 | $23.35 | $23.24 | 24,045 |
| 2022-05-17 | $23.94 | $23.99 | $23.56 | $23.88 | $23.77 | 16,408 |
| 2022-05-16 | $24.19 | $24.33 | $23.51 | $23.60 | $23.49 | 11,019 |
| 2022-05-13 | $24.79 | $24.79 | $23.96 | $23.99 | $23.88 | 11,966 |
| 2022-05-12 | $24.64 | $24.64 | $23.55 | $24.05 | $23.94 | 14,627 |
| 2022-05-11 | $23.74 | $24.13 | $23.74 | $23.84 | $23.73 | 9,552 |
| 2022-05-10 | $24.18 | $24.45 | $23.84 | $24.06 | $23.95 | 7,894 |
| 2022-05-09 | $24.31 | $24.36 | $23.74 | $23.99 | $23.88 | 64,930 |
| 2022-05-06 | $24.78 | $24.94 | $24.36 | $24.48 | $24.37 | 17,045 |
| 2022-05-05 | $24.96 | $25.32 | $24.41 | $24.59 | $24.48 | 14,032 |
| 2022-05-04 | $24.65 | $25.56 | $24.28 | $25.49 | $25.37 | 29,615 |
| 2022-05-03 | $24.95 | $24.95 | $24.09 | $24.68 | $24.57 | 12,589 |
| 2022-05-02 | $23.81 | $24.38 | $23.81 | $24.27 | $24.16 | 20,185 |
| 2022-04-29 | $24.19 | $24.39 | $24.00 | $24.15 | $24.04 | 16,064 |
| 2022-04-28 | $24.76 | $25.03 | $24.69 | $24.79 | $24.57 | 9,724 |
| 2022-04-27 | $25.07 | $25.20 | $24.50 | $24.64 | $24.42 | 15,437 |
| 2022-04-26 | $25.60 | $25.93 | $25.05 | $25.09 | $24.86 | 14,364 |
| 2022-04-25 | $25.44 | $25.71 | $25.17 | $25.70 | $25.47 | 10,355 |
| 2022-04-22 | $26.20 | $26.20 | $25.24 | $25.24 | $25.01 | 7,729 |
| 2022-04-21 | $26.94 | $27.03 | $26.15 | $26.22 | $25.98 | 12,594 |
| 2022-04-20 | $26.58 | $27.06 | $26.46 | $26.75 | $26.51 | 18,471 |
| 2022-04-19 | $25.96 | $26.75 | $25.96 | $26.33 | $26.09 | 9,882 |
| 2022-04-18 | $26.42 | $26.42 | $25.75 | $25.81 | $25.58 | 7,934 |
| 2022-04-14 | $25.94 | $25.94 | $25.38 | $25.65 | $25.42 | 6,243 |
| 2022-04-13 | $25.83 | $26.13 | $25.14 | $25.93 | $25.70 | 15,434 |
| 2022-04-12 | $25.34 | $25.63 | $25.15 | $25.28 | $25.05 | 17,505 |
| 2022-04-11 | $25.67 | $25.83 | $25.08 | $25.34 | $25.11 | 8,213 |
| 2022-04-08 | $25.65 | $26.00 | $25.61 | $25.74 | $25.51 | 12,889 |
| 2022-04-07 | $26.07 | $26.07 | $25.25 | $25.69 | $25.46 | 12,934 |
| 2022-04-06 | $26.00 | $26.20 | $25.54 | $25.78 | $25.55 | 19,557 |
| 2022-04-05 | $27.26 | $27.26 | $25.77 | $25.91 | $25.68 | 18,791 |
| 2022-04-04 | $26.38 | $26.59 | $26.03 | $26.16 | $25.92 | 10,855 |
| 2022-04-01 | $26.38 | $27.01 | $26.10 | $26.42 | $26.18 | 119,397 |
| 2022-03-31 | $27.57 | $27.69 | $26.12 | $26.58 | $26.34 | 36,319 |
| 2022-03-30 | $28.13 | $28.15 | $27.11 | $27.13 | $26.88 | 11,963 |
| 2022-03-29 | $27.97 | $28.30 | $27.87 | $28.22 | $27.97 | 13,017 |
| 2022-03-28 | $27.86 | $27.88 | $27.23 | $27.60 | $27.35 | 18,257 |
| 2022-03-25 | $27.74 | $28.14 | $27.59 | $27.94 | $27.69 | 10,652 |
| 2022-03-24 | $28.53 | $28.53 | $27.46 | $27.70 | $27.45 | 11,313 |
| 2022-03-23 | $28.21 | $28.21 | $27.41 | $27.65 | $27.40 | 17,544 |
| 2022-03-22 | $28.45 | $28.73 | $28.09 | $28.40 | $28.14 | 10,172 |
| 2022-03-21 | $28.53 | $28.53 | $27.81 | $28.15 | $27.90 | 12,616 |
| 2022-03-18 | $28.10 | $28.69 | $27.41 | $28.69 | $28.43 | 61,007 |
| 2022-03-17 | $27.75 | $28.28 | $27.71 | $28.10 | $27.85 | 15,643 |
| 2022-03-16 | $27.99 | $28.59 | $27.90 | $28.19 | $27.94 | 17,854 |
| 2022-03-15 | $28.00 | $28.26 | $27.61 | $27.61 | $27.36 | 7,854 |
| 2022-03-14 | $27.92 | $28.34 | $27.77 | $28.03 | $27.78 | 10,480 |
| 2022-03-11 | $27.30 | $27.85 | $27.30 | $27.64 | $27.39 | 6,503 |
| 2022-03-10 | $26.99 | $27.65 | $26.76 | $27.32 | $27.07 | 7,837 |
| 2022-03-09 | $27.08 | $27.60 | $26.98 | $27.31 | $27.06 | 15,686 |
| 2022-03-08 | $27.07 | $27.50 | $26.69 | $26.85 | $26.61 | 12,034 |
| 2022-03-07 | $27.19 | $27.72 | $27.00 | $27.16 | $26.91 | 15,412 |
| 2022-03-04 | $27.52 | $27.55 | $27.00 | $27.16 | $26.91 | 10,178 |
| 2022-03-03 | $27.30 | $28.10 | $27.30 | $27.95 | $27.70 | 10,516 |
| 2022-03-02 | $27.07 | $28.00 | $26.60 | $27.66 | $27.41 | 26,536 |
| 2022-03-01 | $27.50 | $27.70 | $26.14 | $26.65 | $26.41 | 25,951 |
| 2022-02-28 | $28.18 | $28.25 | $27.28 | $27.67 | $27.42 | 21,230 |
| 2022-02-25 | $27.22 | $28.49 | $27.22 | $28.08 | $27.83 | 18,293 |
| 2022-02-24 | $26.94 | $27.30 | $26.63 | $27.06 | $26.82 | 46,888 |
| 2022-02-23 | $27.53 | $27.98 | $27.34 | $27.57 | $27.32 | 11,840 |
| 2022-02-22 | $28.24 | $28.29 | $27.64 | $27.79 | $27.54 | 25,656 |
| 2022-02-18 | $28.13 | $28.70 | $27.93 | $28.43 | $28.17 | 13,592 |
| 2022-02-17 | $28.27 | $28.53 | $28.03 | $28.23 | $27.97 | 10,487 |
| 2022-02-16 | $28.97 | $29.05 | $28.65 | $28.87 | $28.61 | 13,690 |
| 2022-02-15 | $28.70 | $29.28 | $28.70 | $29.19 | $28.93 | 17,876 |
| 2022-02-14 | $29.15 | $29.15 | $28.32 | $28.36 | $28.10 | 12,729 |
| 2022-02-11 | $29.00 | $29.88 | $28.66 | $29.05 | $28.79 | 17,817 |
| 2022-02-10 | $29.00 | $29.52 | $28.49 | $28.81 | $28.55 | 17,495 |
| 2022-02-09 | $29.78 | $29.89 | $28.90 | $29.10 | $28.84 | 13,260 |
| 2022-02-08 | $29.09 | $29.85 | $29.09 | $29.60 | $29.33 | 18,718 |
| 2022-02-07 | $29.15 | $29.63 | $29.03 | $29.19 | $28.93 | 23,610 |
| 2022-02-04 | $29.05 | $29.62 | $28.96 | $29.17 | $28.91 | 13,649 |
| 2022-02-03 | $28.30 | $29.08 | $28.29 | $28.95 | $28.69 | 18,779 |
| 2022-02-02 | $28.46 | $28.75 | $27.90 | $28.34 | $28.08 | 25,568 |
| 2022-02-01 | $28.57 | $28.86 | $28.11 | $28.28 | $28.02 | 25,370 |
| 2022-01-31 | $28.63 | $29.00 | $28.48 | $28.93 | $28.67 | 21,147 |
| 2022-01-28 | $28.36 | $28.79 | $28.10 | $28.79 | $28.53 | 14,653 |
| 2022-01-27 | $28.99 | $29.06 | $28.03 | $28.34 | $27.98 | 14,931 |
| 2022-01-26 | $28.95 | $29.46 | $28.58 | $28.71 | $28.34 | 18,694 |
| 2022-01-25 | $28.96 | $29.27 | $28.73 | $28.94 | $28.57 | 10,319 |
| 2022-01-24 | $28.65 | $29.36 | $28.65 | $29.29 | $28.91 | 37,555 |
| 2022-01-21 | $28.94 | $29.51 | $28.79 | $28.95 | $28.58 | 37,430 |
| 2022-01-20 | $29.05 | $29.50 | $29.05 | $29.20 | $28.83 | 20,554 |
| 2022-01-19 | $29.46 | $29.46 | $29.04 | $29.13 | $28.76 | 21,727 |
| 2022-01-18 | $29.29 | $29.56 | $28.96 | $29.46 | $29.08 | 24,535 |
| 2022-01-14 | $29.13 | $29.62 | $29.13 | $29.45 | $29.07 | 23,184 |
| 2022-01-13 | $29.35 | $29.62 | $29.21 | $29.35 | $28.97 | 12,911 |
| 2022-01-12 | $29.15 | $29.62 | $28.99 | $29.17 | $28.80 | 36,796 |
| 2022-01-11 | $29.01 | $29.01 | $28.56 | $28.82 | $28.45 | 13,195 |
| 2022-01-10 | $28.80 | $29.19 | $28.62 | $28.85 | $28.48 | 15,355 |
| 2022-01-07 | $28.50 | $29.31 | $28.50 | $28.83 | $28.46 | 19,615 |
| 2022-01-06 | $28.74 | $28.99 | $28.68 | $28.89 | $28.52 | 9,682 |
| 2022-01-05 | $28.16 | $28.54 | $28.04 | $28.25 | $27.89 | 27,103 |
| 2022-01-04 | $28.72 | $28.72 | $27.50 | $27.93 | $27.57 | 17,902 |
| 2022-01-03 | $27.80 | $29.27 | $27.56 | $27.86 | $27.50 | 31,560 |
| 2021-12-31 | $27.80 | $27.85 | $27.46 | $27.81 | $27.45 | 10,518 |
| 2021-12-30 | $27.75 | $28.13 | $27.01 | $27.93 | $27.57 | 13,274 |
| 2021-12-29 | $27.90 | $27.99 | $27.46 | $27.98 | $27.62 | 19,756 |
| 2021-12-28 | $27.73 | $28.13 | $27.48 | $27.99 | $27.63 | 18,859 |
| 2021-12-27 | $27.06 | $27.94 | $27.06 | $27.94 | $27.58 | 20,462 |
| 2021-12-23 | $26.53 | $27.32 | $26.53 | $26.90 | $26.56 | 16,745 |
| 2021-12-22 | $26.10 | $26.81 | $26.01 | $26.74 | $26.40 | 15,587 |
| 2021-12-21 | $26.39 | $26.97 | $26.19 | $26.39 | $26.05 | 38,788 |
| 2021-12-20 | $27.43 | $27.43 | $25.64 | $26.26 | $25.92 | 65,380 |
| 2021-12-17 | $26.40 | $28.02 | $25.73 | $27.80 | $27.44 | 306,606 |
| 2021-12-16 | $26.51 | $26.72 | $26.42 | $26.45 | $26.11 | 31,398 |
| 2021-12-15 | $26.72 | $26.72 | $26.07 | $26.51 | $26.17 | 33,923 |
| 2021-12-14 | $26.71 | $26.95 | $25.43 | $26.83 | $26.49 | 31,715 |
| 2021-12-13 | $26.85 | $27.05 | $25.77 | $26.74 | $26.40 | 26,231 |
| 2021-12-10 | $26.76 | $27.12 | $26.71 | $27.01 | $26.66 | 30,650 |
| 2021-12-09 | $26.70 | $27.00 | $26.70 | $26.75 | $26.41 | 27,218 |
| 2021-12-08 | $26.69 | $27.15 | $26.33 | $26.85 | $26.51 | 29,639 |
| 2021-12-07 | $26.21 | $26.87 | $25.70 | $26.51 | $26.17 | 21,542 |
| 2021-12-06 | $25.70 | $26.67 | $25.64 | $26.33 | $25.99 | 40,304 |
| 2021-12-03 | $25.75 | $25.75 | $25.34 | $25.40 | $25.07 | 24,414 |
| 2021-12-02 | $25.47 | $26.27 | $25.00 | $25.99 | $25.66 | 19,932 |
| 2021-12-01 | $25.39 | $25.84 | $24.88 | $25.28 | $24.96 | 31,677 |
| 2021-11-30 | $25.39 | $25.39 | $24.86 | $25.00 | $24.68 | 18,128 |
| 2021-11-29 | $26.25 | $26.25 | $25.38 | $25.40 | $25.07 | 20,103 |
| 2021-11-26 | $26.55 | $26.55 | $25.63 | $25.82 | $25.49 | 9,129 |
| 2021-11-24 | $26.71 | $27.14 | $26.60 | $27.13 | $26.78 | 22,002 |
| 2021-11-23 | $26.62 | $26.75 | $26.42 | $26.70 | $26.36 | 18,339 |
| 2021-11-22 | $26.39 | $26.67 | $26.07 | $26.60 | $26.26 | 26,052 |
| 2021-11-19 | $26.26 | $26.43 | $26.17 | $26.20 | $25.86 | 10,163 |
| 2021-11-18 | $25.93 | $26.54 | $25.93 | $26.38 | $26.04 | 28,228 |
| 2021-11-17 | $26.04 | $26.12 | $25.64 | $25.95 | $25.62 | 32,690 |
| 2021-11-16 | $26.37 | $26.49 | $26.20 | $26.45 | $26.11 | 17,088 |
| 2021-11-15 | $26.21 | $26.40 | $26.01 | $26.39 | $26.05 | 29,039 |
| 2021-11-12 | $26.25 | $26.27 | $26.15 | $26.25 | $25.91 | 12,114 |
| 2021-11-11 | $26.25 | $26.39 | $26.24 | $26.37 | $26.03 | 18,712 |
| 2021-11-10 | $26.05 | $26.30 | $26.05 | $26.29 | $25.95 | 39,731 |
| 2021-11-09 | $26.36 | $26.36 | $26.16 | $26.25 | $25.91 | 15,949 |
| 2021-11-08 | $26.32 | $26.50 | $26.30 | $26.40 | $26.06 | 23,847 |
| 2021-11-05 | $26.17 | $26.46 | $24.62 | $26.30 | $25.96 | 28,387 |
| 2021-11-04 | $26.30 | $26.30 | $25.78 | $26.20 | $25.86 | 14,535 |
| 2021-11-03 | $26.38 | $26.43 | $26.09 | $26.30 | $25.96 | 25,679 |
| 2021-11-02 | $26.64 | $26.64 | $26.33 | $26.41 | $26.07 | 17,506 |
| 2021-11-01 | $26.39 | $26.64 | $26.24 | $26.64 | $26.30 | 16,796 |
| 2021-10-29 | $26.45 | $26.45 | $26.06 | $26.06 | $25.73 | 6,659 |
| 2021-10-28 | $25.65 | $26.51 | $25.56 | $26.48 | $26.05 | 30,408 |
| 2021-10-27 | $24.89 | $25.65 | $24.89 | $25.65 | $25.23 | 69,270 |
| 2021-10-26 | $24.98 | $25.00 | $24.96 | $25.00 | $24.59 | 18,890 |
| 2021-10-25 | $24.95 | $25.00 | $24.82 | $25.00 | $24.59 | 10,188 |
| 2021-10-22 | $24.87 | $25.00 | $24.75 | $24.98 | $24.58 | 15,957 |
| 2021-10-21 | $24.58 | $24.84 | $24.50 | $24.70 | $24.30 | 6,220 |
| 2021-10-20 | $24.50 | $24.57 | $24.39 | $24.52 | $24.12 | 10,167 |
| 2021-10-19 | $24.47 | $24.50 | $24.33 | $24.50 | $24.10 | 10,466 |
| 2021-10-18 | $24.65 | $24.66 | $24.17 | $24.32 | $23.93 | 11,078 |
| 2021-10-15 | $25.00 | $25.00 | $24.59 | $24.59 | $24.19 | 26,297 |
| 2021-10-14 | $24.80 | $25.00 | $24.63 | $24.97 | $24.57 | 16,216 |
| 2021-10-13 | $24.59 | $24.99 | $24.59 | $24.90 | $24.50 | 9,750 |
| 2021-10-12 | $24.70 | $24.70 | $24.55 | $24.67 | $24.27 | 14,320 |
| 2021-10-11 | $24.90 | $24.99 | $24.45 | $24.62 | $24.22 | 16,824 |
| 2021-10-08 | $24.85 | $25.02 | $24.79 | $24.95 | $24.55 | 14,209 |
| 2021-10-07 | $24.62 | $24.90 | $24.04 | $24.89 | $24.49 | 29,155 |
| 2021-10-06 | $24.49 | $24.64 | $24.48 | $24.58 | $24.18 | 12,212 |
| 2021-10-05 | $24.65 | $24.65 | $24.23 | $24.49 | $24.09 | 12,845 |
| 2021-10-04 | $24.60 | $24.69 | $24.34 | $24.55 | $24.15 | 16,835 |
| 2021-10-01 | $24.34 | $24.65 | $24.34 | $24.64 | $24.24 | 18,438 |
| 2021-09-30 | $24.40 | $24.49 | $24.14 | $24.38 | $23.98 | 10,982 |
| 2021-09-29 | $24.14 | $24.48 | $23.98 | $24.48 | $24.08 | 14,114 |
| 2021-09-28 | $24.13 | $24.13 | $23.48 | $23.88 | $23.49 | 11,003 |
| 2021-09-27 | $23.72 | $24.23 | $23.66 | $24.06 | $23.67 | 24,275 |
| 2021-09-24 | $23.21 | $23.82 | $23.21 | $23.60 | $23.22 | 8,122 |
| 2021-09-23 | $23.10 | $23.43 | $22.87 | $23.43 | $23.05 | 11,375 |
| 2021-09-22 | $23.08 | $23.15 | $22.72 | $23.07 | $22.70 | 21,591 |
| 2021-09-21 | $22.37 | $23.10 | $22.32 | $23.00 | $22.63 | 24,750 |
| 2021-09-20 | $22.52 | $22.52 | $22.06 | $22.16 | $21.80 | 18,273 |
| 2021-09-17 | $22.99 | $23.21 | $22.66 | $22.66 | $22.29 | 169,902 |
| 2021-09-16 | $22.90 | $23.06 | $22.84 | $22.98 | $22.61 | 5,481 |
| 2021-09-15 | $22.72 | $23.20 | $22.72 | $23.11 | $22.74 | 12,269 |
| 2021-09-14 | $23.01 | $23.04 | $22.58 | $22.68 | $22.31 | 13,275 |
| 2021-09-13 | $22.94 | $23.12 | $22.82 | $22.90 | $22.53 | 22,401 |
| 2021-09-10 | $22.98 | $23.20 | $22.69 | $22.71 | $22.34 | 13,668 |
| 2021-09-09 | $22.84 | $23.29 | $22.73 | $22.73 | $22.36 | 32,612 |
| 2021-09-08 | $23.24 | $23.47 | $22.93 | $22.93 | $22.56 | 22,809 |
| 2021-09-07 | $23.39 | $23.57 | $23.18 | $23.24 | $22.86 | 18,802 |
| 2021-09-03 | $23.15 | $23.39 | $23.15 | $23.32 | $22.94 | 6,428 |
| 2021-09-02 | $23.15 | $23.68 | $23.15 | $23.35 | $22.97 | 34,712 |
| 2021-09-01 | $23.14 | $23.54 | $22.97 | $22.98 | $22.61 | 108,058 |
| 2021-08-31 | $22.90 | $23.20 | $22.73 | $23.20 | $22.82 | 33,794 |
| 2021-08-30 | $23.27 | $23.38 | $22.70 | $22.88 | $22.51 | 36,209 |
| 2021-08-27 | $23.36 | $23.43 | $22.67 | $23.40 | $23.02 | 34,661 |
| 2021-08-26 | $23.10 | $23.21 | $22.74 | $22.93 | $22.56 | 36,864 |
| 2021-08-25 | $22.85 | $23.74 | $22.50 | $22.93 | $22.56 | 34,523 |
| 2021-08-24 | $23.05 | $23.32 | $22.61 | $22.68 | $22.31 | 46,444 |
| 2021-08-23 | $23.55 | $23.57 | $22.75 | $22.90 | $22.53 | 33,667 |
| 2021-08-20 | $22.06 | $23.07 | $22.06 | $22.82 | $22.45 | 12,432 |
| 2021-08-19 | $22.51 | $22.60 | $22.12 | $22.18 | $21.82 | 133,483 |
| 2021-08-18 | $23.09 | $23.10 | $22.81 | $22.82 | $22.45 | 16,286 |
| 2021-08-17 | $23.37 | $23.37 | $23.06 | $23.07 | $22.70 | 27,214 |
| 2021-08-16 | $23.70 | $23.75 | $23.52 | $23.55 | $23.17 | 8,924 |
| 2021-08-13 | $23.70 | $23.84 | $23.58 | $23.83 | $23.44 | 11,773 |
| 2021-08-12 | $23.78 | $23.79 | $23.42 | $23.60 | $23.22 | 13,523 |
| 2021-08-11 | $23.84 | $23.84 | $23.42 | $23.84 | $23.45 | 8,290 |
| 2021-08-10 | $23.73 | $23.95 | $23.68 | $23.95 | $23.56 | 18,108 |
| 2021-08-09 | $23.40 | $23.72 | $23.04 | $23.45 | $23.07 | 13,153 |
| 2021-08-06 | $23.15 | $23.75 | $23.15 | $23.75 | $23.37 | 29,894 |
| 2021-08-05 | $23.11 | $23.22 | $22.73 | $22.95 | $22.58 | 20,675 |
| 2021-08-04 | $23.21 | $23.29 | $22.82 | $23.17 | $22.79 | 27,558 |
| 2021-08-03 | $23.07 | $23.41 | $22.98 | $23.41 | $23.03 | 13,908 |
| 2021-08-02 | $23.36 | $23.48 | $23.10 | $23.10 | $22.73 | 13,514 |
| 2021-07-30 | $23.59 | $23.96 | $22.99 | $23.00 | $22.63 | 32,360 |
| 2021-07-29 | $23.65 | $23.82 | $23.54 | $23.81 | $23.33 | 17,071 |
| 2021-07-28 | $23.58 | $23.60 | $23.40 | $23.54 | $23.07 | 16,100 |
| 2021-07-27 | $23.46 | $23.63 | $23.30 | $23.38 | $22.91 | 8,029 |
| 2021-07-26 | $23.57 | $23.65 | $23.42 | $23.58 | $23.11 | 34,573 |
| 2021-07-23 | $23.28 | $23.61 | $23.11 | $23.50 | $23.03 | 10,329 |
| 2021-07-22 | $23.50 | $23.81 | $23.17 | $23.40 | $22.93 | 6,752 |
| 2021-07-21 | $23.56 | $23.75 | $23.46 | $23.58 | $23.11 | 45,136 |
| 2021-07-20 | $23.10 | $23.81 | $23.00 | $23.21 | $22.74 | 62,943 |
| 2021-07-19 | $23.32 | $23.41 | $23.07 | $23.11 | $22.65 | 12,668 |
| 2021-07-16 | $23.94 | $23.94 | $23.39 | $23.54 | $23.07 | 11,267 |
| 2021-07-15 | $23.39 | $23.79 | $23.39 | $23.79 | $23.31 | 13,389 |
| 2021-07-14 | $23.40 | $23.64 | $23.27 | $23.51 | $23.04 | 11,449 |
| 2021-07-13 | $23.30 | $23.32 | $23.22 | $23.28 | $22.81 | 5,722 |
| 2021-07-12 | $23.20 | $23.20 | $23.20 | $23.20 | $22.74 | 3,240 |
| 2021-07-09 | $23.09 | $23.43 | $23.09 | $23.20 | $22.74 | 5,146 |
| 2021-07-08 | $22.83 | $23.27 | $22.59 | $23.10 | $22.64 | 48,704 |
| 2021-07-07 | $22.81 | $23.32 | $22.55 | $22.88 | $22.42 | 29,468 |
| 2021-07-06 | $23.27 | $23.27 | $22.33 | $22.57 | $22.12 | 6,285 |
| 2021-07-02 | $23.41 | $23.49 | $23.02 | $23.02 | $22.56 | 7,685 |
| 2021-07-01 | $23.42 | $23.64 | $23.19 | $23.43 | $22.96 | 13,437 |
| 2021-06-30 | $23.10 | $23.64 | $22.78 | $23.13 | $22.67 | 25,485 |
| 2021-06-29 | $22.88 | $23.25 | $22.17 | $22.90 | $22.44 | 17,889 |
| 2021-06-28 | $23.23 | $23.45 | $22.49 | $23.00 | $22.54 | 57,583 |
| 2021-06-25 | $23.25 | $23.47 | $23.01 | $23.32 | $22.85 | 112,941 |
| 2021-06-24 | $23.40 | $23.62 | $23.30 | $23.50 | $23.03 | 15,268 |
| 2021-06-23 | $23.25 | $23.61 | $23.25 | $23.45 | $22.98 | 18,910 |
| 2021-06-22 | $23.31 | $23.65 | $23.31 | $23.55 | $23.08 | 17,416 |
| 2021-06-21 | $24.85 | $24.85 | $23.46 | $23.80 | $23.32 | 18,540 |
| 2021-06-18 | $23.49 | $23.67 | $23.35 | $23.63 | $23.16 | 35,305 |
| 2021-06-17 | $23.93 | $24.27 | $23.30 | $23.86 | $23.38 | 12,840 |
| 2021-06-16 | $24.03 | $24.36 | $23.76 | $24.11 | $23.63 | 15,045 |
| 2021-06-15 | $23.98 | $24.87 | $23.78 | $24.32 | $23.83 | 24,592 |
| 2021-06-14 | $24.18 | $24.18 | $23.45 | $23.76 | $23.28 | 17,386 |
| 2021-06-11 | $23.90 | $24.49 | $23.71 | $24.15 | $23.67 | 20,380 |
| 2021-06-10 | $24.30 | $24.53 | $23.75 | $23.75 | $23.27 | 23,544 |
| 2021-06-09 | $24.90 | $24.90 | $24.01 | $24.28 | $23.79 | 15,067 |
| 2021-06-08 | $24.34 | $24.89 | $24.00 | $24.50 | $24.01 | 13,070 |
| 2021-06-07 | $23.41 | $24.58 | $23.38 | $24.33 | $23.84 | 8,478 |
| 2021-06-04 | $23.22 | $23.42 | $23.22 | $23.30 | $22.83 | 7,025 |
| 2021-06-03 | $23.29 | $23.51 | $23.01 | $23.49 | $23.02 | 14,660 |
| 2021-06-02 | $23.19 | $23.40 | $23.06 | $23.40 | $22.93 | 62,334 |
| 2021-06-01 | $23.41 | $23.41 | $23.04 | $23.04 | $22.58 | 11,443 |
| 2021-05-28 | $23.09 | $23.46 | $23.09 | $23.46 | $22.99 | 4,662 |
| 2021-05-27 | $22.88 | $23.20 | $22.62 | $23.17 | $22.71 | 4,723 |
| 2021-05-26 | $22.62 | $23.12 | $22.61 | $22.99 | $22.53 | 20,472 |
| 2021-05-25 | $23.40 | $23.40 | $22.71 | $22.71 | $22.25 | 14,096 |
| 2021-05-24 | $23.57 | $23.57 | $22.86 | $23.11 | $22.65 | 22,554 |
| 2021-05-21 | $23.75 | $23.75 | $23.11 | $23.62 | $23.15 | 22,026 |
| 2021-05-20 | $23.02 | $23.95 | $22.54 | $23.71 | $23.23 | 16,328 |
| 2021-05-19 | $22.95 | $23.12 | $22.75 | $22.90 | $22.44 | 13,978 |
| 2021-05-18 | $23.35 | $23.93 | $22.88 | $23.06 | $22.60 | 13,717 |
| 2021-05-17 | $23.52 | $23.56 | $22.74 | $23.33 | $22.86 | 36,676 |
| 2021-05-14 | $23.00 | $23.90 | $23.00 | $23.75 | $23.27 | 8,163 |
| 2021-05-13 | $22.80 | $23.10 | $22.50 | $22.94 | $22.48 | 23,239 |
| 2021-05-12 | $23.20 | $23.30 | $22.53 | $22.70 | $22.25 | 16,840 |
| 2021-05-11 | $22.90 | $23.83 | $22.88 | $23.30 | $22.83 | 13,847 |
| 2021-05-10 | $23.07 | $23.65 | $23.07 | $23.11 | $22.65 | 14,776 |
| 2021-05-07 | $23.64 | $23.81 | $23.33 | $23.69 | $23.22 | 10,453 |
| 2021-05-06 | $23.31 | $23.79 | $23.24 | $23.63 | $23.16 | 9,439 |
| 2021-05-05 | $23.25 | $23.58 | $22.89 | $23.47 | $23.00 | 14,502 |
| 2021-05-04 | $23.15 | $23.73 | $22.98 | $23.28 | $22.81 | 17,570 |
| 2021-05-03 | $22.31 | $23.60 | $22.31 | $23.49 | $23.02 | 16,646 |
| 2021-04-30 | $22.73 | $23.67 | $22.60 | $22.84 | $22.38 | 20,034 |
| 2021-04-29 | $22.22 | $23.08 | $22.22 | $22.79 | $22.27 | 26,554 |
| 2021-04-28 | $21.52 | $23.32 | $21.52 | $22.56 | $22.04 | 26,223 |
| 2021-04-27 | $21.82 | $22.59 | $21.43 | $21.44 | $20.95 | 20,751 |
| 2021-04-26 | $21.54 | $22.40 | $21.30 | $21.30 | $20.81 | 26,318 |
| 2021-04-23 | $21.00 | $21.79 | $21.00 | $21.34 | $20.85 | 17,284 |
| 2021-04-22 | $21.36 | $21.92 | $20.54 | $20.97 | $20.49 | 11,831 |
| 2021-04-21 | $21.18 | $21.96 | $21.10 | $21.10 | $20.61 | 10,054 |
| 2021-04-20 | $21.27 | $21.57 | $20.88 | $21.00 | $20.52 | 9,556 |
| 2021-04-19 | $21.58 | $21.69 | $21.34 | $21.40 | $20.91 | 17,157 |
| 2021-04-16 | $21.55 | $21.91 | $21.31 | $21.50 | $21.00 | 9,552 |
| 2021-04-15 | $21.60 | $21.90 | $21.51 | $21.69 | $21.19 | 8,302 |
| 2021-04-14 | $21.78 | $21.83 | $21.50 | $21.50 | $21.00 | 5,373 |
| 2021-04-13 | $21.60 | $22.06 | $21.49 | $21.49 | $21.00 | 8,895 |
| 2021-04-12 | $21.77 | $22.05 | $21.56 | $21.57 | $21.07 | 7,559 |
| 2021-04-09 | $22.62 | $22.93 | $20.56 | $22.56 | $22.04 | 8,957 |
| 2021-04-08 | $22.00 | $22.75 | $21.73 | $22.60 | $22.08 | 11,564 |
| 2021-04-07 | $22.55 | $22.60 | $21.83 | $21.83 | $21.33 | 10,653 |
| 2021-04-06 | $22.91 | $23.12 | $22.27 | $22.50 | $21.98 | 6,961 |
| 2021-04-05 | $22.84 | $22.90 | $22.54 | $22.88 | $22.35 | 2,976 |
| 2021-04-01 | $22.54 | $22.86 | $22.54 | $22.80 | $22.27 | 7,830 |
| 2021-03-31 | $22.31 | $23.12 | $22.31 | $22.72 | $22.20 | 15,116 |
| 2021-03-30 | $23.06 | $23.64 | $22.34 | $22.50 | $21.98 | 56,722 |
| 2021-03-29 | $24.83 | $24.83 | $23.12 | $23.19 | $22.66 | 13,132 |
| 2021-03-26 | $24.78 | $24.78 | $23.32 | $23.62 | $23.08 | 11,840 |
| 2021-03-25 | $23.29 | $24.08 | $22.25 | $23.61 | $23.07 | 26,223 |
| 2021-03-24 | $22.37 | $24.25 | $22.01 | $22.41 | $21.89 | 26,282 |
| 2021-03-23 | $23.01 | $23.11 | $22.22 | $22.44 | $21.92 | 38,695 |
| 2021-03-22 | $23.83 | $23.83 | $23.22 | $23.37 | $22.83 | 19,141 |
| 2021-03-19 | $22.89 | $24.41 | $22.34 | $24.41 | $23.85 | 164,959 |
| 2021-03-18 | $22.91 | $24.45 | $22.61 | $22.98 | $22.45 | 20,941 |
| 2021-03-17 | $23.44 | $23.44 | $22.62 | $22.99 | $22.46 | 10,226 |
| 2021-03-16 | $23.97 | $23.97 | $23.02 | $23.38 | $22.84 | 35,411 |
| 2021-03-15 | $24.58 | $24.58 | $23.38 | $24.13 | $23.57 | 24,683 |
| 2021-03-12 | $24.85 | $25.08 | $24.26 | $24.70 | $24.13 | 36,883 |
| 2021-03-11 | $24.46 | $24.95 | $23.95 | $24.92 | $24.35 | 35,403 |
| 2021-03-10 | $23.62 | $24.50 | $23.62 | $24.44 | $23.88 | 42,511 |
| 2021-03-09 | $23.37 | $23.75 | $22.55 | $23.70 | $23.15 | 21,084 |
| 2021-03-08 | $22.95 | $23.99 | $22.77 | $23.57 | $23.03 | 50,017 |
| 2021-03-05 | $21.70 | $23.00 | $21.70 | $22.95 | $22.42 | 38,649 |
| 2021-03-04 | $21.56 | $22.25 | $21.16 | $21.38 | $20.89 | 22,540 |
| 2021-03-03 | $20.42 | $22.29 | $20.39 | $21.38 | $20.89 | 58,747 |
| 2021-03-02 | $20.33 | $20.38 | $20.09 | $20.37 | $19.90 | 9,060 |
| 2021-03-01 | $19.78 | $20.40 | $19.78 | $20.38 | $19.91 | 19,688 |
| 2021-02-26 | $19.52 | $19.96 | $19.09 | $19.30 | $18.86 | 23,424 |
| 2021-02-25 | $20.18 | $20.34 | $19.31 | $19.34 | $18.89 | 25,082 |
| 2021-02-24 | $20.10 | $20.72 | $19.31 | $20.26 | $19.79 | 74,163 |
| 2021-02-23 | $19.58 | $19.94 | $19.41 | $19.62 | $19.17 | 24,604 |
| 2021-02-22 | $19.38 | $19.81 | $19.38 | $19.68 | $19.23 | 15,421 |
| 2021-02-19 | $19.13 | $19.58 | $19.13 | $19.56 | $19.11 | 9,798 |
| 2021-02-18 | $19.05 | $19.17 | $19.05 | $19.10 | $18.66 | 5,183 |
| 2021-02-17 | $19.79 | $19.92 | $19.39 | $19.50 | $19.05 | 16,393 |
| 2021-02-16 | $20.20 | $20.20 | $19.84 | $19.98 | $19.52 | 22,612 |
| 2021-02-12 | $19.79 | $20.00 | $19.66 | $20.00 | $19.54 | 14,752 |
| 2021-02-11 | $19.98 | $20.25 | $19.69 | $19.73 | $19.28 | 28,793 |
| 2021-02-10 | $20.01 | $20.17 | $19.75 | $19.75 | $19.30 | 32,557 |
| 2021-02-09 | $19.02 | $20.00 | $19.02 | $19.91 | $19.45 | 31,525 |
| 2021-02-08 | $19.58 | $19.59 | $19.03 | $19.59 | $19.14 | 13,930 |
| 2021-02-05 | $19.50 | $19.59 | $19.16 | $19.59 | $19.14 | 15,738 |
| 2021-02-04 | $19.15 | $19.49 | $19.15 | $19.48 | $19.03 | 4,794 |
| 2021-02-03 | $19.25 | $19.25 | $18.87 | $19.19 | $18.75 | 12,455 |
| 2021-02-02 | $19.18 | $19.67 | $19.18 | $19.26 | $18.82 | 15,137 |
| 2021-02-01 | $18.76 | $19.13 | $18.64 | $19.13 | $18.69 | 18,617 |
| 2021-01-29 | $18.95 | $18.95 | $18.61 | $18.84 | $18.41 | 16,851 |
| 2021-01-28 | $19.27 | $19.33 | $18.77 | $18.99 | $18.50 | 20,918 |
| 2021-01-27 | $19.50 | $19.62 | $18.51 | $18.99 | $18.50 | 44,147 |
| 2021-01-26 | $19.99 | $20.00 | $19.50 | $19.56 | $19.06 | 17,375 |
| 2021-01-25 | $19.83 | $19.90 | $19.53 | $19.77 | $19.26 | 31,077 |
| 2021-01-22 | $19.68 | $20.09 | $19.60 | $20.09 | $19.58 | 94,354 |
| 2021-01-21 | $19.62 | $19.89 | $19.60 | $19.79 | $19.28 | 17,513 |
| 2021-01-20 | $19.61 | $19.71 | $19.45 | $19.64 | $19.14 | 8,376 |
| 2021-01-19 | $19.74 | $19.75 | $19.44 | $19.75 | $19.24 | 24,373 |
| 2021-01-15 | $19.63 | $19.73 | $19.17 | $19.60 | $19.10 | 15,092 |
| 2021-01-14 | $19.70 | $19.90 | $19.20 | $19.85 | $19.34 | 12,699 |
| 2021-01-13 | $19.72 | $19.80 | $19.54 | $19.65 | $19.15 | 7,690 |
| 2021-01-12 | $19.55 | $19.90 | $19.48 | $19.89 | $19.38 | 11,885 |
| 2021-01-11 | $19.36 | $19.73 | $19.30 | $19.73 | $19.22 | 29,931 |
| 2021-01-08 | $19.66 | $19.66 | $18.96 | $19.40 | $18.90 | 11,737 |
| 2021-01-07 | $19.76 | $19.76 | $19.50 | $19.68 | $19.18 | 22,423 |
| 2021-01-06 | $18.99 | $19.94 | $18.99 | $19.52 | $19.02 | 44,696 |
| 2021-01-05 | $19.12 | $19.19 | $18.80 | $18.80 | $18.32 | 24,871 |
| 2021-01-04 | $19.05 | $19.19 | $18.91 | $19.04 | $18.55 | 36,669 |
| 2020-12-31 | $18.91 | $19.02 | $18.91 | $18.95 | $18.46 | 8,868 |
| 2020-12-30 | $18.90 | $19.13 | $18.90 | $18.98 | $18.49 | 5,664 |
| 2020-12-29 | $19.20 | $19.20 | $18.50 | $18.80 | $18.32 | 33,037 |
| 2020-12-28 | $18.96 | $19.20 | $18.83 | $19.11 | $18.62 | 12,775 |
| 2020-12-24 | $19.01 | $19.06 | $18.68 | $18.90 | $18.42 | 8,020 |
| 2020-12-23 | $18.99 | $19.14 | $18.97 | $19.09 | $18.60 | 9,858 |
| 2020-12-22 | $18.73 | $19.00 | $18.62 | $18.96 | $18.47 | 19,949 |
| 2020-12-21 | $18.96 | $19.04 | $18.50 | $18.91 | $18.43 | 21,612 |
| 2020-12-18 | $18.81 | $19.19 | $18.68 | $19.19 | $18.70 | 193,157 |
| 2020-12-17 | $18.83 | $18.99 | $18.69 | $18.81 | $18.33 | 24,479 |
| 2020-12-16 | $19.09 | $19.13 | $18.57 | $18.57 | $18.09 | 12,887 |
| 2020-12-15 | $18.40 | $19.24 | $18.36 | $18.96 | $18.47 | 23,721 |
| 2020-12-14 | $18.74 | $18.75 | $18.31 | $18.31 | $17.84 | 13,252 |
| 2020-12-11 | $18.76 | $18.76 | $18.37 | $18.60 | $18.12 | 10,468 |
| 2020-12-10 | $18.69 | $18.99 | $18.66 | $18.99 | $18.50 | 13,345 |
| 2020-12-09 | $18.62 | $18.70 | $18.55 | $18.61 | $18.13 | 21,204 |
| 2020-12-08 | $18.23 | $18.65 | $18.03 | $18.62 | $18.14 | 17,483 |
| 2020-12-07 | $18.29 | $18.42 | $17.98 | $18.40 | $17.93 | 13,440 |
| 2020-12-04 | $18.30 | $18.45 | $17.84 | $18.45 | $17.98 | 22,093 |
| 2020-12-03 | $18.32 | $18.56 | $18.02 | $18.18 | $17.71 | 9,661 |
| 2020-12-02 | $18.01 | $18.73 | $17.87 | $18.51 | $18.04 | 20,537 |
| 2020-12-01 | $17.82 | $18.41 | $17.64 | $18.02 | $17.56 | 24,726 |
| 2020-11-30 | $18.42 | $18.61 | $17.50 | $17.65 | $17.20 | 26,284 |
| 2020-11-27 | $18.73 | $18.73 | $18.32 | $18.55 | $18.07 | 6,517 |
| 2020-11-25 | $18.86 | $18.91 | $18.45 | $18.83 | $18.35 | 18,875 |
| 2020-11-24 | $18.11 | $18.90 | $18.11 | $18.90 | $18.42 | 38,758 |
| 2020-11-23 | $17.83 | $18.40 | $17.83 | $18.16 | $17.69 | 21,835 |
| 2020-11-20 | $17.59 | $17.90 | $17.48 | $17.90 | $17.44 | 10,382 |
| 2020-11-19 | $17.75 | $17.80 | $17.68 | $17.80 | $17.34 | 12,043 |
| 2020-11-18 | $17.67 | $17.99 | $17.57 | $17.70 | $17.25 | 10,359 |
| 2020-11-17 | $17.65 | $17.66 | $17.07 | $17.65 | $17.20 | 26,197 |
| 2020-11-16 | $17.50 | $18.00 | $17.20 | $17.71 | $17.26 | 30,990 |
| 2020-11-13 | $16.75 | $17.46 | $16.75 | $17.34 | $16.90 | 22,794 |
| 2020-11-12 | $16.91 | $17.05 | $16.67 | $16.72 | $16.29 | 35,852 |
| 2020-11-11 | $17.50 | $17.50 | $16.94 | $17.02 | $16.58 | 25,624 |
| 2020-11-10 | $16.77 | $17.50 | $16.77 | $17.50 | $17.05 | 35,259 |
| 2020-11-09 | $16.00 | $16.81 | $16.00 | $16.45 | $16.03 | 94,750 |
| 2020-11-06 | $15.40 | $15.61 | $15.37 | $15.37 | $14.98 | 13,527 |
| 2020-11-05 | $14.87 | $15.60 | $14.87 | $15.41 | $15.02 | 20,360 |
| 2020-11-04 | $15.37 | $15.37 | $14.77 | $14.85 | $14.47 | 13,318 |
| 2020-11-03 | $15.00 | $15.81 | $14.94 | $15.57 | $15.17 | 84,905 |
| 2020-11-02 | $14.76 | $14.99 | $14.76 | $14.90 | $14.52 | 9,218 |
| 2020-10-30 | $14.37 | $14.80 | $14.37 | $14.65 | $14.27 | 13,209 |
| 2020-10-29 | $14.34 | $14.52 | $14.12 | $14.52 | $14.10 | 41,621 |
| 2020-10-28 | $14.50 | $14.50 | $14.35 | $14.41 | $13.99 | 24,598 |
| 2020-10-27 | $14.37 | $14.37 | $12.47 | $14.19 | $13.78 | 8,607 |
| 2020-10-26 | $14.25 | $14.71 | $14.22 | $14.52 | $14.10 | 18,793 |
| 2020-10-23 | $14.81 | $14.98 | $14.80 | $14.92 | $14.49 | 5,479 |
| 2020-10-22 | $14.80 | $14.98 | $14.80 | $14.90 | $14.47 | 10,907 |
| 2020-10-21 | $14.42 | $14.90 | $14.42 | $14.90 | $14.47 | 4,111 |
| 2020-10-20 | $14.40 | $14.60 | $14.40 | $14.60 | $14.18 | 2,722 |
| 2020-10-19 | $14.59 | $14.59 | $14.07 | $14.31 | $13.90 | 3,151 |
| 2020-10-16 | $14.67 | $14.83 | $14.59 | $14.59 | $14.17 | 5,729 |
| 2020-10-15 | $14.54 | $14.92 | $14.54 | $14.75 | $14.32 | 23,852 |
| 2020-10-14 | $14.53 | $14.95 | $14.53 | $14.70 | $14.27 | 14,110 |
| 2020-10-13 | $14.37 | $14.70 | $14.37 | $14.66 | $14.24 | 13,000 |
| 2020-10-12 | $14.15 | $14.75 | $13.89 | $14.72 | $14.29 | 8,994 |
| 2020-10-09 | $14.25 | $14.25 | $14.25 | $14.25 | $13.84 | 1,854 |
| 2020-10-08 | $13.75 | $14.00 | $13.26 | $13.94 | $13.54 | 12,284 |
| 2020-10-07 | $13.00 | $13.71 | $12.16 | $13.55 | $13.16 | 19,266 |
| 2020-10-06 | $12.93 | $13.30 | $12.84 | $12.89 | $12.52 | 19,836 |
| 2020-10-05 | $13.00 | $13.25 | $12.68 | $12.85 | $12.47 | 26,385 |
| 2020-10-02 | $12.51 | $12.93 | $12.51 | $12.74 | $12.37 | 9,311 |
| 2020-10-01 | $12.52 | $12.89 | $12.41 | $12.68 | $12.31 | 13,492 |
| 2020-09-30 | $12.35 | $12.48 | $12.35 | $12.41 | $12.05 | 5,174 |
| 2020-09-29 | $11.97 | $12.18 | $11.95 | $11.99 | $11.64 | 4,807 |
| 2020-09-28 | $12.22 | $12.47 | $11.94 | $11.99 | $11.64 | 9,222 |
| 2020-09-25 | $12.14 | $12.14 | $11.70 | $11.81 | $11.47 | 16,980 |
| 2020-09-24 | $11.76 | $12.45 | $11.68 | $12.24 | $11.89 | 33,334 |
| 2020-09-23 | $11.55 | $12.33 | $11.52 | $11.60 | $11.26 | 22,612 |
| 2020-09-22 | $12.23 | $12.44 | $11.55 | $11.61 | $11.27 | 31,737 |
| 2020-09-21 | $13.25 | $13.85 | $12.03 | $12.03 | $11.68 | 28,336 |
| 2020-09-18 | $14.55 | $15.00 | $13.45 | $13.47 | $13.08 | 118,905 |
| 2020-09-17 | $14.85 | $14.95 | $14.16 | $14.36 | $13.94 | 26,191 |
| 2020-09-16 | $14.81 | $15.00 | $14.81 | $14.95 | $14.52 | 38,902 |
| 2020-09-15 | $14.99 | $15.00 | $14.76 | $14.93 | $14.50 | 39,420 |
| 2020-09-14 | $14.83 | $15.00 | $14.40 | $14.93 | $14.50 | 25,279 |
| 2020-09-11 | $14.99 | $15.00 | $14.66 | $14.66 | $14.24 | 12,397 |
| 2020-09-10 | $14.85 | $15.00 | $14.72 | $14.82 | $14.39 | 21,469 |
| 2020-09-09 | $15.00 | $15.00 | $14.78 | $14.95 | $14.52 | 21,660 |
| 2020-09-08 | $14.28 | $15.00 | $14.28 | $14.85 | $14.42 | 31,381 |
| 2020-09-04 | $15.00 | $15.00 | $14.25 | $14.40 | $13.98 | 8,869 |
| 2020-09-03 | $14.83 | $15.00 | $14.34 | $14.98 | $14.55 | 9,657 |
| 2020-09-02 | $14.01 | $14.94 | $14.01 | $14.94 | $14.51 | 6,910 |
| 2020-09-01 | $14.15 | $14.47 | $13.52 | $14.45 | $14.03 | 8,182 |
| 2020-08-31 | $14.49 | $14.54 | $14.08 | $14.28 | $13.87 | 16,478 |
| 2020-08-28 | $14.45 | $14.80 | $13.46 | $14.06 | $13.65 | 7,708 |
| 2020-08-27 | $14.60 | $14.69 | $14.24 | $14.24 | $13.83 | 4,560 |
| 2020-08-26 | $14.56 | $14.56 | $14.41 | $14.41 | $13.99 | 4,479 |
| 2020-08-25 | $14.51 | $14.68 | $14.18 | $14.60 | $14.18 | 2,262 |
| 2020-08-24 | $14.31 | $14.42 | $14.16 | $14.42 | $14.00 | 2,885 |
| 2020-08-21 | $14.50 | $14.50 | $13.89 | $14.18 | $13.77 | 6,604 |
| 2020-08-20 | $14.57 | $14.63 | $14.33 | $14.63 | $14.21 | 7,629 |
| 2020-08-19 | $14.79 | $14.80 | $14.50 | $14.67 | $14.25 | 5,213 |
| 2020-08-18 | $14.57 | $14.78 | $14.50 | $14.78 | $14.35 | 2,581 |
| 2020-08-17 | $14.55 | $14.85 | $14.51 | $14.74 | $14.31 | 3,659 |
| 2020-08-14 | $14.83 | $15.00 | $14.48 | $15.00 | $14.57 | 1,845 |
| 2020-08-13 | $14.80 | $14.99 | $14.65 | $14.99 | $14.56 | 2,152 |
| 2020-08-12 | $15.18 | $15.18 | $14.90 | $14.90 | $14.47 | 4,143 |
| 2020-08-11 | $15.20 | $15.30 | $14.74 | $15.04 | $14.60 | 16,991 |
| 2020-08-10 | $15.00 | $15.00 | $14.79 | $14.95 | $14.52 | 10,947 |
| 2020-08-07 | $14.42 | $15.00 | $14.19 | $15.00 | $14.57 | 7,319 |
| 2020-08-06 | $14.14 | $14.50 | $14.14 | $14.50 | $14.08 | 2,733 |
| 2020-08-05 | $14.22 | $14.59 | $13.71 | $14.44 | $14.02 | 7,154 |
| 2020-08-04 | $13.35 | $14.12 | $13.35 | $14.12 | $13.71 | 10,387 |
| 2020-08-03 | $13.46 | $13.95 | $12.90 | $13.35 | $12.96 | 7,173 |
| 2020-07-31 | $13.50 | $13.50 | $12.86 | $13.36 | $12.97 | 12,698 |
| 2020-07-30 | $13.01 | $13.78 | $13.01 | $13.75 | $13.35 | 13,615 |
| 2020-07-29 | $12.75 | $13.38 | $12.59 | $13.19 | $12.81 | 8,084 |
| 2020-07-28 | $13.01 | $13.35 | $12.72 | $13.05 | $12.67 | 12,512 |
| 2020-07-27 | $12.85 | $13.19 | $12.62 | $13.19 | $12.81 | 5,499 |
| 2020-07-24 | $13.28 | $13.33 | $12.92 | $12.92 | $12.55 | 8,195 |
| 2020-07-23 | $13.20 | $13.40 | $13.16 | $13.21 | $12.80 | 4,889 |
| 2020-07-22 | $13.30 | $13.37 | $13.02 | $13.34 | $12.92 | 6,832 |
| 2020-07-21 | $13.29 | $13.50 | $13.15 | $13.50 | $13.08 | 11,520 |
| 2020-07-20 | $13.10 | $13.15 | $12.74 | $13.13 | $12.72 | 4,432 |
| 2020-07-17 | $13.17 | $13.82 | $13.10 | $13.10 | $12.69 | 9,346 |
| 2020-07-16 | $13.25 | $13.25 | $13.12 | $13.24 | $12.83 | 6,002 |
| 2020-07-15 | $13.42 | $13.50 | $13.08 | $13.27 | $12.86 | 24,414 |
| 2020-07-14 | $12.94 | $13.10 | $12.75 | $13.10 | $12.69 | 8,202 |
| 2020-07-13 | $13.26 | $13.26 | $12.79 | $13.10 | $12.69 | 7,111 |
| 2020-07-10 | $12.81 | $13.10 | $12.42 | $13.10 | $12.69 | 7,126 |
| 2020-07-09 | $13.06 | $13.14 | $12.42 | $12.68 | $12.28 | 14,335 |
| 2020-07-08 | $12.81 | $13.34 | $12.42 | $13.34 | $12.92 | 8,330 |
| 2020-07-07 | $13.25 | $13.25 | $12.74 | $12.74 | $12.34 | 12,174 |
| 2020-07-06 | $13.70 | $13.70 | $13.18 | $13.24 | $12.83 | 9,828 |
| 2020-07-02 | $14.55 | $14.55 | $13.67 | $13.67 | $13.24 | 9,852 |
| 2020-07-01 | $14.04 | $14.63 | $14.04 | $14.50 | $14.05 | 19,511 |
| 2020-06-30 | $13.62 | $14.38 | $13.62 | $14.24 | $13.80 | 27,840 |
| 2020-06-29 | $12.56 | $13.75 | $12.56 | $13.75 | $13.32 | 29,612 |
| 2020-06-26 | $13.17 | $13.40 | $12.40 | $12.50 | $12.11 | 57,176 |
| 2020-06-25 | $12.68 | $13.40 | $12.68 | $13.40 | $12.98 | 9,363 |
| 2020-06-24 | $13.33 | $13.72 | $12.51 | $12.68 | $12.28 | 20,630 |
| 2020-06-23 | $13.79 | $13.90 | $13.43 | $13.52 | $13.10 | 6,630 |
| 2020-06-22 | $13.54 | $13.93 | $13.46 | $13.59 | $13.17 | 6,657 |
| 2020-06-19 | $13.95 | $14.07 | $13.35 | $14.01 | $13.57 | 31,931 |
| 2020-06-18 | $13.43 | $13.76 | $13.43 | $13.72 | $13.29 | 3,131 |
| 2020-06-17 | $14.18 | $14.74 | $13.52 | $13.56 | $13.14 | 11,388 |
| 2020-06-16 | $13.99 | $14.30 | $13.78 | $14.30 | $13.85 | 10,651 |
| 2020-06-15 | $12.49 | $13.40 | $12.45 | $13.37 | $12.95 | 11,247 |
| 2020-06-12 | $13.64 | $13.85 | $12.71 | $12.79 | $12.39 | 20,375 |
| 2020-06-11 | $13.80 | $13.99 | $12.92 | $12.98 | $12.58 | 21,552 |
| 2020-06-10 | $15.22 | $15.22 | $14.51 | $14.51 | $14.06 | 14,330 |
| 2020-06-09 | $14.96 | $15.95 | $14.49 | $15.00 | $14.53 | 31,153 |
| 2020-06-08 | $14.83 | $15.34 | $14.65 | $15.25 | $14.77 | 36,842 |
| 2020-06-05 | $14.28 | $14.55 | $12.85 | $14.39 | $13.94 | 86,300 |
| 2020-06-04 | $13.85 | $14.15 | $13.74 | $13.91 | $13.48 | 19,124 |
| 2020-06-03 | $12.90 | $14.14 | $12.76 | $14.05 | $13.61 | 23,066 |
| 2020-06-02 | $12.67 | $12.84 | $12.43 | $12.66 | $12.27 | 9,501 |
| 2020-06-01 | $13.36 | $13.52 | $12.49 | $12.49 | $12.10 | 20,420 |
| 2020-05-29 | $13.04 | $13.53 | $13.00 | $13.20 | $12.79 | 16,663 |
| 2020-05-28 | $14.25 | $14.25 | $13.21 | $13.21 | $12.80 | 17,532 |
| 2020-05-27 | $13.42 | $14.55 | $13.15 | $14.25 | $13.81 | 30,714 |
| 2020-05-26 | $13.11 | $13.15 | $12.34 | $13.15 | $12.74 | 15,822 |
| 2020-05-22 | $12.83 | $13.25 | $12.66 | $12.77 | $12.37 | 12,185 |
| 2020-05-21 | $12.91 | $13.10 | $12.65 | $12.67 | $12.27 | 11,668 |
| 2020-05-20 | $12.44 | $13.10 | $12.28 | $12.90 | $12.50 | 16,414 |
| 2020-05-19 | $12.23 | $12.70 | $12.01 | $12.24 | $11.86 | 15,691 |
| 2020-05-18 | $12.26 | $12.70 | $12.02 | $12.45 | $12.06 | 41,170 |
| 2020-05-15 | $11.99 | $12.10 | $11.51 | $11.95 | $11.58 | 21,591 |
| 2020-05-14 | $11.88 | $11.94 | $11.45 | $11.94 | $11.57 | 23,084 |
| 2020-05-13 | $11.75 | $12.28 | $11.45 | $12.28 | $11.90 | 29,757 |
| 2020-05-12 | $12.26 | $12.58 | $11.80 | $11.80 | $11.43 | 17,307 |
| 2020-05-11 | $12.62 | $12.89 | $11.94 | $12.70 | $12.30 | 22,745 |
| 2020-05-08 | $12.37 | $12.93 | $12.30 | $12.93 | $12.53 | 16,590 |
| 2020-05-07 | $12.23 | $12.50 | $11.85 | $12.11 | $11.73 | 11,319 |
| 2020-05-06 | $12.53 | $12.72 | $11.90 | $11.90 | $11.53 | 10,244 |
| 2020-05-05 | $13.37 | $13.37 | $12.30 | $12.54 | $12.15 | 25,453 |
| 2020-05-04 | $12.50 | $13.26 | $12.50 | $12.90 | $12.50 | 19,500 |
| 2020-05-01 | $12.03 | $13.20 | $12.03 | $12.79 | $12.39 | 23,809 |
| 2020-04-30 | $13.42 | $13.42 | $11.99 | $12.43 | $12.04 | 24,340 |
| 2020-04-29 | $14.05 | $14.76 | $13.81 | $14.00 | $13.56 | 21,400 |
| 2020-04-28 | $12.83 | $13.76 | $12.24 | $13.56 | $13.14 | 25,750 |
| 2020-04-27 | $11.80 | $12.80 | $11.80 | $12.50 | $12.11 | 16,662 |
| 2020-04-24 | $11.58 | $11.72 | $11.30 | $11.70 | $11.34 | 12,546 |
| 2020-04-23 | $11.73 | $12.40 | $11.50 | $11.70 | $11.31 | 11,617 |
| 2020-04-22 | $12.03 | $12.03 | $11.67 | $11.95 | $11.55 | 6,115 |
| 2020-04-21 | $12.00 | $12.00 | $11.40 | $11.80 | $11.40 | 13,355 |
| 2020-04-20 | $12.55 | $13.15 | $12.01 | $12.47 | $12.05 | 23,853 |
| 2020-04-17 | $12.80 | $13.13 | $12.75 | $13.00 | $12.56 | 12,464 |
| 2020-04-16 | $11.85 | $12.65 | $11.61 | $12.47 | $12.05 | 31,963 |
| 2020-04-15 | $12.75 | $14.99 | $11.79 | $11.80 | $11.40 | 25,172 |
| 2020-04-14 | $13.83 | $14.39 | $12.46 | $12.48 | $12.06 | 28,065 |
| 2020-04-13 | $15.09 | $15.09 | $13.12 | $13.21 | $12.77 | 24,485 |
| 2020-04-09 | $13.76 | $15.70 | $13.76 | $15.70 | $15.17 | 20,508 |
| 2020-04-08 | $13.76 | $13.89 | $13.18 | $13.73 | $13.27 | 30,823 |
| 2020-04-07 | $13.74 | $14.05 | $12.94 | $13.29 | $12.84 | 9,833 |
| 2020-04-06 | $12.61 | $13.47 | $12.42 | $13.47 | $13.02 | 17,439 |
| 2020-04-03 | $12.64 | $13.30 | $12.00 | $12.31 | $11.90 | 15,433 |
| 2020-04-02 | $13.10 | $14.19 | $12.46 | $12.90 | $12.47 | 69,286 |
| 2020-04-01 | $14.98 | $14.98 | $12.51 | $12.84 | $12.41 | 43,361 |
| 2020-03-31 | $14.80 | $15.49 | $12.93 | $15.49 | $14.97 | 26,756 |
| 2020-03-30 | $13.01 | $14.75 | $13.01 | $14.75 | $14.25 | 32,280 |
| 2020-03-27 | $15.19 | $15.19 | $12.29 | $12.29 | $11.88 | 16,778 |
| 2020-03-26 | $15.45 | $15.75 | $14.23 | $15.75 | $15.22 | 25,162 |
| 2020-03-25 | $15.00 | $15.50 | $14.74 | $15.38 | $14.86 | 13,821 |
| 2020-03-24 | $14.28 | $15.12 | $13.63 | $15.12 | $14.61 | 42,530 |
| 2020-03-23 | $14.50 | $14.50 | $12.51 | $13.56 | $13.10 | 29,160 |
| 2020-03-20 | $13.77 | $14.75 | $13.00 | $14.75 | $14.25 | 53,780 |
| 2020-03-19 | $14.52 | $15.55 | $13.01 | $13.95 | $13.48 | 37,730 |
| 2020-03-18 | $14.05 | $15.59 | $13.76 | $14.60 | $14.11 | 32,727 |
| 2020-03-17 | $14.80 | $15.10 | $13.92 | $15.10 | $14.59 | 35,628 |
| 2020-03-16 | $16.21 | $16.21 | $14.55 | $14.56 | $14.07 | 23,635 |
| 2020-03-13 | $16.99 | $16.99 | $16.50 | $16.85 | $16.28 | 25,173 |
| 2020-03-12 | $16.47 | $17.33 | $14.90 | $16.04 | $15.50 | 45,535 |
| 2020-03-11 | $15.99 | $18.55 | $15.99 | $17.24 | $16.66 | 20,646 |
| 2020-03-10 | $16.74 | $17.23 | $15.86 | $16.00 | $15.46 | 25,219 |
| 2020-03-09 | $17.26 | $17.50 | $15.05 | $15.59 | $15.07 | 26,734 |
| 2020-03-06 | $17.00 | $19.24 | $17.00 | $17.90 | $17.30 | 19,812 |
| 2020-03-05 | $18.54 | $19.03 | $17.00 | $17.21 | $16.63 | 13,518 |
| 2020-03-04 | $19.00 | $20.18 | $18.45 | $18.89 | $18.25 | 13,194 |
| 2020-03-03 | $19.93 | $19.93 | $18.57 | $18.89 | $18.25 | 12,811 |
| 2020-03-02 | $20.14 | $20.28 | $19.52 | $19.91 | $19.24 | 9,725 |
| 2020-02-28 | $19.78 | $20.61 | $18.73 | $20.03 | $19.36 | 39,286 |
| 2020-02-27 | $20.50 | $21.04 | $20.04 | $20.04 | $19.37 | 23,648 |
| 2020-02-26 | $20.52 | $20.60 | $20.36 | $20.50 | $19.81 | 4,107 |
| 2020-02-25 | $20.71 | $20.96 | $20.21 | $20.49 | $19.80 | 14,310 |
| 2020-02-24 | $20.61 | $20.85 | $20.53 | $20.71 | $20.01 | 20,178 |
| 2020-02-21 | $20.90 | $21.00 | $20.76 | $20.86 | $20.16 | 10,437 |
| 2020-02-20 | $20.81 | $20.90 | $20.76 | $20.90 | $20.20 | 7,621 |
| 2020-02-19 | $20.97 | $20.97 | $20.80 | $20.81 | $20.11 | 4,032 |
| 2020-02-18 | $20.81 | $21.00 | $20.36 | $20.93 | $20.23 | 16,293 |
| 2020-02-14 | $20.87 | $20.87 | $20.25 | $20.69 | $19.99 | 23,272 |
| 2020-02-13 | $21.00 | $21.00 | $20.86 | $20.86 | $20.16 | 2,502 |
| 2020-02-12 | $21.25 | $21.28 | $20.97 | $21.01 | $20.30 | 22,283 |
| 2020-02-11 | $21.22 | $21.30 | $21.10 | $21.28 | $20.56 | 10,779 |
| 2020-02-10 | $21.28 | $21.32 | $21.10 | $21.21 | $20.50 | 6,593 |
| 2020-02-07 | $21.60 | $21.75 | $21.31 | $21.39 | $20.67 | 10,360 |
| 2020-02-06 | $21.62 | $21.73 | $21.23 | $21.59 | $20.86 | 16,043 |
| 2020-02-05 | $21.40 | $21.61 | $21.13 | $21.55 | $20.82 | 14,702 |
| 2020-02-04 | $21.79 | $21.88 | $21.12 | $21.29 | $20.57 | 28,446 |
| 2020-02-03 | $21.89 | $21.96 | $21.50 | $21.71 | $20.98 | 36,493 |
| 2020-01-31 | $21.52 | $21.93 | $21.45 | $21.75 | $21.02 | 22,506 |
| 2020-01-30 | $21.50 | $21.81 | $21.26 | $21.50 | $20.78 | 36,585 |
| 2020-01-29 | $21.79 | $21.79 | $21.32 | $21.55 | $20.82 | 32,897 |
| 2020-01-28 | $22.00 | $22.00 | $21.69 | $21.72 | $20.99 | 42,957 |
| 2020-01-27 | $21.44 | $21.97 | $20.08 | $21.79 | $21.06 | 86,413 |
| 2020-01-24 | $21.00 | $21.60 | $20.99 | $21.29 | $20.57 | 54,346 |
| 2020-01-23 | $20.60 | $20.99 | $20.06 | $20.99 | $20.25 | 23,142 |
| 2020-01-22 | $20.98 | $20.98 | $20.79 | $20.79 | $20.06 | 4,305 |
| 2020-01-21 | $20.92 | $21.00 | $20.79 | $20.93 | $20.20 | 25,703 |
| 2020-01-17 | $20.98 | $20.98 | $20.71 | $20.93 | $20.20 | 16,141 |
| 2020-01-16 | $20.92 | $20.93 | $20.76 | $20.83 | $20.10 | 14,882 |
| 2020-01-15 | $20.87 | $21.12 | $20.69 | $20.76 | $20.03 | 20,721 |
| 2020-01-14 | $20.57 | $21.04 | $20.46 | $20.89 | $20.16 | 41,450 |
| 2020-01-13 | $20.90 | $20.96 | $20.49 | $20.65 | $19.93 | 15,109 |
| 2020-01-10 | $20.86 | $20.96 | $20.75 | $20.92 | $20.19 | 15,951 |
| 2020-01-09 | $20.92 | $20.99 | $20.49 | $20.89 | $20.16 | 21,446 |
| 2020-01-08 | $20.81 | $21.00 | $20.62 | $20.92 | $20.19 | 31,889 |
| 2020-01-07 | $20.93 | $20.95 | $20.16 | $20.81 | $20.08 | 45,816 |
| 2020-01-06 | $20.86 | $20.94 | $20.01 | $20.86 | $20.13 | 40,880 |
| 2020-01-03 | $20.77 | $21.09 | $20.77 | $20.95 | $20.22 | 15,481 |
| 2020-01-02 | $20.87 | $21.00 | $20.52 | $21.00 | $20.26 | 23,994 |
| 2019-12-31 | $20.51 | $21.00 | $20.51 | $20.87 | $20.14 | 37,274 |
| 2019-12-30 | $20.98 | $21.00 | $20.92 | $21.00 | $20.26 | 29,176 |
| 2019-12-27 | $21.20 | $21.22 | $20.87 | $20.96 | $20.23 | 68,352 |
| 2019-12-26 | $20.90 | $21.29 | $20.90 | $21.14 | $20.40 | 91,079 |
| 2019-12-24 | $20.76 | $20.99 | $20.65 | $20.89 | $20.16 | 7,852 |
| 2019-12-23 | $20.75 | $20.91 | $18.71 | $20.75 | $20.02 | 29,952 |
| 2019-12-20 | $20.51 | $21.00 | $19.31 | $20.81 | $20.08 | 813,607 |
| 2019-12-19 | $20.65 | $20.70 | $20.00 | $20.47 | $19.75 | 96,332 |
| 2019-12-18 | $19.82 | $20.74 | $19.82 | $20.68 | $19.96 | 74,763 |
| 2019-12-17 | $19.48 | $20.00 | $19.48 | $19.98 | $19.28 | 44,608 |
| 2019-12-16 | $19.89 | $20.00 | $19.59 | $19.65 | $18.96 | 49,438 |
| 2019-12-13 | $19.63 | $19.85 | $18.95 | $19.76 | $19.07 | 41,632 |
| 2019-12-12 | $19.90 | $19.90 | $19.66 | $19.76 | $19.07 | 8,812 |
| 2019-12-11 | $19.81 | $19.99 | $18.90 | $19.83 | $19.14 | 26,709 |
| 2019-12-10 | $19.27 | $19.92 | $19.20 | $19.74 | $19.05 | 64,566 |
| 2019-12-09 | $19.27 | $19.43 | $18.60 | $19.28 | $18.60 | 44,736 |
| 2019-12-06 | $19.04 | $19.40 | $18.71 | $19.32 | $18.64 | 77,396 |
| 2019-12-05 | $19.10 | $19.19 | $18.46 | $18.94 | $18.28 | 56,382 |
| 2019-12-04 | $18.83 | $19.14 | $18.23 | $19.02 | $18.35 | 42,460 |
| 2019-12-03 | $18.75 | $19.04 | $18.75 | $18.93 | $18.27 | 41,086 |
| 2019-12-02 | $18.91 | $19.00 | $18.76 | $18.77 | $18.11 | 38,299 |
| 2019-11-29 | $18.99 | $19.38 | $18.81 | $18.98 | $18.32 | 18,943 |
| 2019-11-27 | $18.94 | $19.00 | $18.75 | $18.76 | $18.10 | 34,446 |
| 2019-11-26 | $18.75 | $18.99 | $18.75 | $18.87 | $18.21 | 31,556 |
| 2019-11-25 | $18.84 | $19.14 | $18.75 | $18.87 | $18.21 | 40,691 |
| 2019-11-22 | $18.95 | $19.05 | $18.79 | $18.98 | $18.32 | 18,527 |
| 2019-11-21 | $19.03 | $19.29 | $18.76 | $18.94 | $18.28 | 39,523 |
| 2019-11-20 | $18.97 | $19.23 | $18.61 | $18.94 | $18.28 | 42,655 |
| 2019-11-19 | $19.25 | $19.27 | $19.01 | $19.02 | $18.35 | 42,711 |
| 2019-11-18 | $18.94 | $19.39 | $18.92 | $19.00 | $18.33 | 37,287 |
| 2019-11-15 | $18.25 | $19.00 | $18.25 | $18.88 | $18.22 | 22,093 |
| 2019-11-14 | $17.51 | $19.00 | $17.51 | $18.15 | $17.51 | 64,723 |
| 2019-11-13 | $17.36 | $17.64 | $17.32 | $17.56 | $16.95 | 69,936 |
| 2019-11-12 | $17.20 | $17.45 | $17.00 | $17.35 | $16.74 | 250,241 |
| 2019-11-11 | $17.44 | $17.50 | $17.26 | $17.35 | $16.74 | 51,540 |
| 2019-11-08 | $17.35 | $17.50 | $17.02 | $17.50 | $16.89 | 158,405 |
| 2019-11-07 | $17.47 | $17.47 | $16.90 | $17.38 | $16.77 | 28,117 |
| 2019-11-06 | $17.03 | $17.50 | $17.01 | $17.31 | $16.70 | 13,836 |
| 2019-11-05 | $16.86 | $17.15 | $16.82 | $17.09 | $16.49 | 12,028 |
| 2019-11-04 | $17.00 | $17.00 | $16.87 | $16.99 | $16.39 | 3,158 |
| 2019-11-01 | $16.90 | $17.14 | $16.90 | $17.05 | $16.45 | 60,530 |
| 2019-10-31 | $17.00 | $17.00 | $16.72 | $16.75 | $16.16 | 5,182 |
| 2019-10-30 | $17.23 | $17.31 | $17.23 | $17.31 | $16.70 | 1,300 |
| 2019-10-29 | $16.83 | $17.49 | $16.83 | $17.09 | $16.49 | 19,435 |
| 2019-10-28 | $16.86 | $17.52 | $16.85 | $16.95 | $16.36 | 194,614 |
| 2019-10-25 | $17.26 | $17.35 | $16.73 | $16.73 | $16.14 | 61,692 |
| 2019-10-24 | $16.26 | $17.58 | $16.26 | $17.25 | $16.62 | 43,719 |
| 2019-10-23 | $16.45 | $16.45 | $15.96 | $16.10 | $15.51 | 163,494 |
| 2019-10-22 | $16.16 | $16.52 | $16.01 | $16.24 | $15.64 | 13,518 |
| 2019-10-21 | $16.41 | $16.49 | $16.06 | $16.48 | $15.87 | 2,472 |
| 2019-10-18 | $16.27 | $16.50 | $16.15 | $16.49 | $15.88 | 6,342 |
| 2019-10-17 | $16.02 | $16.42 | $16.02 | $16.15 | $15.56 | 3,309 |
| 2019-10-16 | $16.43 | $16.43 | $16.43 | $16.43 | $15.83 | 628 |
| 2019-10-15 | $16.11 | $16.50 | $16.11 | $16.15 | $15.56 | 3,313 |
| 2019-10-14 | $16.22 | $16.37 | $16.21 | $16.21 | $15.61 | 1,555 |
| 2019-10-11 | $16.39 | $16.50 | $16.25 | $16.28 | $15.68 | 2,647 |
| 2019-10-10 | $16.49 | $16.50 | $16.13 | $16.15 | $15.56 | 8,351 |
| 2019-10-09 | $16.15 | $16.49 | $16.03 | $16.17 | $15.58 | 6,001 |
| 2019-10-08 | $16.26 | $16.49 | $16.10 | $16.20 | $15.60 | 2,877 |
| 2019-10-07 | $16.13 | $16.13 | $16.02 | $16.02 | $15.43 | 1,602 |
| 2019-10-04 | $16.30 | $16.48 | $16.30 | $16.30 | $15.70 | 31,900 |
| 2019-10-03 | $16.45 | $16.50 | $16.31 | $16.48 | $15.87 | 1,681 |
| 2019-10-02 | $16.30 | $16.50 | $16.30 | $16.30 | $15.70 | 3,382 |
| 2019-10-01 | $16.35 | $16.45 | $16.30 | $16.30 | $15.70 | 4,863 |
| 2019-09-30 | $16.40 | $16.50 | $16.30 | $16.30 | $15.70 | 8,286 |
| 2019-09-27 | $16.30 | $16.48 | $16.30 | $16.32 | $15.72 | 6,942 |
| 2019-09-26 | $16.30 | $16.49 | $16.30 | $16.38 | $15.78 | 4,924 |
| 2019-09-25 | $16.42 | $16.50 | $16.28 | $16.39 | $15.79 | 15,610 |
| 2019-09-24 | $16.26 | $17.06 | $16.19 | $16.30 | $15.70 | 57,693 |
| 2019-09-23 | $16.25 | $16.25 | $16.20 | $16.25 | $15.65 | 4,180 |
| 2019-09-20 | $16.21 | $16.50 | $16.16 | $16.50 | $15.89 | 16,720 |
| 2019-09-19 | $16.20 | $16.53 | $16.20 | $16.20 | $15.60 | 2,369 |
| 2019-09-18 | $16.05 | $16.40 | $16.05 | $16.35 | $15.75 | 7,326 |
| 2019-09-17 | $17.08 | $17.25 | $16.08 | $16.26 | $15.66 | 39,627 |
| 2019-09-16 | $17.58 | $17.68 | $16.55 | $17.01 | $16.38 | 36,834 |
| 2019-09-13 | $16.65 | $17.20 | $16.40 | $17.20 | $16.57 | 5,290 |
| 2019-09-12 | $16.50 | $17.20 | $16.23 | $16.74 | $16.12 | 25,850 |
| 2019-09-11 | $16.25 | $16.50 | $16.25 | $16.50 | $15.89 | 4,561 |
| 2019-09-10 | $16.18 | $16.50 | $16.14 | $16.15 | $15.56 | 3,202 |
| 2019-09-09 | $16.38 | $16.50 | $16.30 | $16.50 | $15.89 | 10,716 |
| 2019-09-06 | $16.35 | $16.50 | $16.17 | $16.32 | $15.72 | 9,261 |
| 2019-09-05 | $16.40 | $16.50 | $16.13 | $16.35 | $15.75 | 6,350 |
| 2019-09-04 | $16.39 | $16.39 | $16.36 | $16.39 | $15.79 | 1,493 |
| 2019-09-03 | $16.21 | $16.39 | $16.05 | $16.05 | $15.46 | 4,875 |
| 2019-08-30 | $16.90 | $16.90 | $16.02 | $16.36 | $15.76 | 5,311 |
| 2019-08-29 | $16.23 | $17.78 | $16.14 | $16.79 | $16.17 | 23,304 |
| 2019-08-28 | $16.13 | $16.23 | $16.10 | $16.23 | $15.63 | 3,589 |
| 2019-08-27 | $16.22 | $16.24 | $16.03 | $16.21 | $15.61 | 9,730 |
| 2019-08-26 | $16.27 | $16.27 | $16.00 | $16.24 | $15.64 | 3,438 |
| 2019-08-23 | $16.21 | $16.21 | $15.88 | $15.99 | $15.40 | 5,070 |
| 2019-08-22 | $16.20 | $16.28 | $16.00 | $16.00 | $15.41 | 5,712 |
| 2019-08-21 | $16.20 | $16.27 | $15.95 | $16.00 | $15.41 | 10,880 |
| 2019-08-20 | $15.90 | $16.27 | $15.90 | $16.27 | $15.67 | 1,142 |
| 2019-08-19 | $16.16 | $16.28 | $16.16 | $16.28 | $15.68 | 814 |
| 2019-08-16 | $16.00 | $16.28 | $15.92 | $16.00 | $15.41 | 3,340 |
| 2019-08-15 | $16.01 | $16.33 | $15.82 | $15.89 | $15.31 | 25,964 |
| 2019-08-14 | $16.51 | $16.68 | $16.01 | $16.01 | $15.42 | 10,081 |
| 2019-08-13 | $16.50 | $16.80 | $16.50 | $16.80 | $16.18 | 3,459 |
| 2019-08-12 | $16.85 | $16.85 | $16.62 | $16.62 | $16.01 | 3,612 |
| 2019-08-09 | $16.87 | $16.87 | $16.87 | $16.87 | $16.25 | 917 |
| 2019-08-08 | $17.03 | $17.03 | $17.00 | $17.00 | $16.38 | 8,342 |
| 2019-08-07 | $17.00 | $17.10 | $17.00 | $17.00 | $16.38 | 9,375 |
| 2019-08-06 | $17.18 | $17.45 | $17.00 | $17.17 | $16.54 | 7,524 |
| 2019-08-05 | $17.24 | $17.56 | $16.98 | $17.00 | $16.38 | 7,744 |
| 2019-08-02 | $17.34 | $17.51 | $17.25 | $17.48 | $16.84 | 10,659 |
| 2019-08-01 | $17.40 | $17.71 | $17.25 | $17.43 | $16.79 | 16,965 |
| 2019-07-31 | $17.33 | $17.72 | $17.33 | $17.46 | $16.81 | 11,005 |
| 2019-07-30 | $17.53 | $17.57 | $17.26 | $17.40 | $16.76 | 5,850 |
| 2019-07-29 | $17.54 | $17.72 | $17.43 | $17.72 | $17.07 | 18,052 |
| 2019-07-26 | $17.73 | $17.74 | $17.57 | $17.65 | $17.00 | 14,969 |
| 2019-07-25 | $17.64 | $17.84 | $17.25 | $17.63 | $16.98 | 27,869 |
| 2019-07-24 | $17.62 | $17.83 | $17.26 | $17.64 | $16.99 | 5,176 |
| 2019-07-23 | $17.39 | $17.74 | $17.39 | $17.72 | $17.07 | 2,243 |
| 2019-07-22 | $17.41 | $17.50 | $17.17 | $17.46 | $16.79 | 8,502 |
| 2019-07-19 | $17.71 | $17.71 | $17.00 | $17.42 | $16.75 | 26,482 |
| 2019-07-18 | $17.79 | $17.90 | $17.39 | $17.77 | $17.09 | 18,973 |
| 2019-07-17 | $17.93 | $17.93 | $17.83 | $17.85 | $17.16 | 4,032 |
| 2019-07-16 | $17.70 | $17.99 | $17.52 | $17.82 | $17.14 | 5,291 |
| 2019-07-15 | $17.64 | $17.95 | $17.00 | $17.89 | $17.20 | 15,813 |
| 2019-07-12 | $17.35 | $17.85 | $17.30 | $17.71 | $17.03 | 19,766 |
| 2019-07-11 | $17.32 | $17.50 | $17.24 | $17.40 | $16.73 | 25,144 |
| 2019-07-10 | $17.20 | $17.50 | $17.05 | $17.32 | $16.66 | 15,339 |
| 2019-07-09 | $16.92 | $17.37 | $16.92 | $17.23 | $16.57 | 34,398 |
| 2019-07-08 | $16.92 | $17.16 | $16.83 | $17.00 | $16.35 | 18,229 |
| 2019-07-05 | $16.94 | $17.28 | $16.90 | $16.98 | $16.33 | 6,435 |
| 2019-07-03 | $16.82 | $16.92 | $16.65 | $16.73 | $16.09 | 5,056 |
| 2019-07-02 | $16.75 | $16.94 | $16.41 | $16.88 | $16.23 | 58,106 |
| 2019-07-01 | $16.62 | $16.85 | $16.27 | $16.75 | $16.11 | 69,533 |
| 2019-06-28 | $16.52 | $16.69 | $16.22 | $16.50 | $15.87 | 748,096 |
| 2019-06-27 | $16.63 | $16.95 | $16.28 | $16.41 | $15.78 | 310,200 |
| 2019-06-26 | $16.80 | $17.18 | $16.56 | $16.75 | $16.11 | 98,191 |
| 2019-06-25 | $16.93 | $17.20 | $16.76 | $16.87 | $16.22 | 47,220 |
| 2019-06-24 | $17.43 | $17.51 | $16.91 | $17.05 | $16.40 | 55,004 |
| 2019-06-21 | $17.60 | $17.90 | $17.22 | $17.26 | $16.60 | 134,433 |
| 2019-06-20 | $17.57 | $17.89 | $17.50 | $17.50 | $16.83 | 44,091 |
| 2019-06-19 | $17.56 | $17.93 | $17.50 | $17.60 | $16.92 | 41,940 |
| 2019-06-18 | $17.74 | $17.90 | $17.58 | $17.71 | $17.03 | 31,407 |
| 2019-06-17 | $17.98 | $18.08 | $17.70 | $17.87 | $17.18 | 45,793 |
| 2019-06-14 | $17.87 | $18.13 | $17.55 | $17.98 | $17.29 | 19,113 |
| 2019-06-13 | $17.57 | $18.20 | $17.57 | $17.97 | $17.28 | 16,467 |
| 2019-06-12 | $17.51 | $17.92 | $17.35 | $17.53 | $16.86 | 38,656 |
| 2019-06-11 | $17.78 | $17.99 | $17.13 | $17.52 | $16.85 | 43,618 |
| 2019-06-10 | $17.50 | $18.10 | $17.50 | $17.59 | $16.91 | 52,717 |
| 2019-06-07 | $18.49 | $18.49 | $17.34 | $17.48 | $16.81 | 55,506 |
| 2019-06-06 | $18.40 | $18.40 | $17.16 | $17.76 | $17.08 | 18,035 |
| 2019-06-05 | $17.87 | $18.50 | $17.80 | $18.40 | $17.69 | 22,715 |
| 2019-06-04 | $17.90 | $18.00 | $17.06 | $17.99 | $17.30 | 28,919 |
| 2019-06-03 | $17.76 | $18.50 | $17.75 | $17.86 | $17.17 | 24,023 |
| 2019-05-31 | $16.98 | $17.55 | $16.26 | $17.55 | $16.88 | 14,519 |
| 2019-05-30 | $17.27 | $17.87 | $16.85 | $16.96 | $16.31 | 15,155 |
| 2019-05-29 | $17.48 | $17.50 | $16.35 | $17.46 | $16.79 | 50,065 |
| 2019-05-28 | $18.28 | $18.66 | $16.04 | $17.51 | $16.84 | 88,786 |
| 2019-05-24 | $18.40 | $18.53 | $17.95 | $18.18 | $17.48 | 7,463 |
| 2019-05-23 | $18.25 | $18.70 | $18.02 | $18.09 | $17.40 | 36,360 |
| 2019-05-22 | $18.08 | $18.40 | $18.00 | $18.32 | $17.62 | 16,137 |
| 2019-05-21 | $18.09 | $18.58 | $18.09 | $18.35 | $17.65 | 102,043 |
| 2019-05-20 | $17.71 | $18.70 | $17.71 | $18.15 | $17.45 | 55,677 |
| 2019-05-17 | $17.78 | $18.00 | $17.65 | $17.74 | $17.06 | 52,506 |
| 2019-05-16 | $17.95 | $18.25 | $17.71 | $17.96 | $17.27 | 101,667 |
| 2019-05-15 | $18.00 | $18.25 | $17.90 | $17.94 | $17.25 | 111,554 |
| 2019-05-14 | $17.84 | $18.60 | $17.68 | $18.00 | $17.31 | 111,390 |
| 2019-05-13 | $18.09 | $18.45 | $17.85 | $17.90 | $17.21 | 127,122 |
| 2019-05-10 | $17.70 | $18.55 | $17.50 | $18.03 | $17.34 | 111,747 |
| 2019-05-09 | $17.80 | $18.25 | $17.51 | $17.71 | $17.03 | 1,449,776 |
South Plains Financial Inc (SPFI) News Headlines
Recent South Plains Financial Inc (SPFI) News
Similar Companies to South Plains Financial Inc (SPFI) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |