AT&T Inc (T-P-C) Exchange: NYSE
Data as of Aug. 20, 2025
$19.68 ($0.03) 0.15%
AT&T Inc - Daily Information
Click for more stock information on AT&T Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $19.70 |
| Previous Close | $19.68 |
| High | $19.77 |
| Low | $19.60 |
| Adjusted Open | $19.70 |
| Previous Adjusted Close | $19.68 |
| Adjusted High | $19.77 |
| Adjusted Low | $19.60 |
About AT&T Inc (T-P-C)
AT&T Inc. 4.75 PRF PERPETUAL USD 25 11000th Int Ser C
Invest in AT&T Inc (T-P-C)
Historical Stock Data for AT&T Inc (T-P-C)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $19.70 | $19.77 | $19.60 | $19.68 | $19.68 | 150,710 |
| 2025-08-19 | $19.59 | $19.69 | $19.46 | $19.65 | $19.65 | 135,451 |
| 2025-08-18 | $19.46 | $19.55 | $19.45 | $19.52 | $19.52 | 108,020 |
| 2025-08-15 | $19.54 | $19.54 | $19.42 | $19.42 | $19.42 | 66,834 |
| 2025-08-14 | $19.53 | $19.62 | $19.43 | $19.50 | $19.50 | 78,353 |
| 2025-08-13 | $19.53 | $19.64 | $19.53 | $19.58 | $19.58 | 86,185 |
| 2025-08-12 | $19.47 | $19.56 | $19.45 | $19.50 | $19.50 | 87,138 |
| 2025-08-11 | $19.45 | $19.50 | $19.43 | $19.44 | $19.44 | 43,452 |
| 2025-08-08 | $19.48 | $19.52 | $19.41 | $19.48 | $19.48 | 45,707 |
| 2025-08-07 | $19.42 | $19.56 | $19.38 | $19.45 | $19.45 | 68,386 |
| 2025-08-06 | $19.62 | $19.62 | $19.43 | $19.46 | $19.46 | 70,123 |
| 2025-08-05 | $19.55 | $19.61 | $19.45 | $19.54 | $19.54 | 48,805 |
| 2025-08-04 | $19.40 | $19.59 | $19.40 | $19.51 | $19.51 | 49,133 |
| 2025-08-01 | $19.54 | $19.59 | $19.38 | $19.40 | $19.40 | 135,599 |
| 2025-07-31 | $19.50 | $19.66 | $19.33 | $19.50 | $19.50 | 321,064 |
| 2025-07-30 | $19.45 | $19.54 | $19.25 | $19.40 | $19.40 | 68,977 |
| 2025-07-29 | $19.26 | $19.40 | $19.24 | $19.38 | $19.38 | 58,753 |
| 2025-07-28 | $19.32 | $19.34 | $19.24 | $19.25 | $19.25 | 82,530 |
| 2025-07-25 | $19.28 | $19.35 | $19.21 | $19.29 | $19.29 | 88,226 |
| 2025-07-24 | $19.22 | $19.31 | $19.22 | $19.27 | $19.27 | 50,851 |
| 2025-07-23 | $19.20 | $19.29 | $19.16 | $19.28 | $19.28 | 173,420 |
| 2025-07-22 | $19.24 | $19.37 | $19.16 | $19.33 | $19.33 | 73,302 |
| 2025-07-21 | $19.37 | $19.42 | $19.19 | $19.28 | $19.28 | 75,907 |
| 2025-07-18 | $19.30 | $19.36 | $19.26 | $19.30 | $19.30 | 79,298 |
| 2025-07-17 | $19.09 | $19.36 | $19.05 | $19.34 | $19.34 | 214,097 |
| 2025-07-16 | $19.18 | $19.23 | $19.00 | $19.09 | $19.09 | 93,214 |
| 2025-07-15 | $19.31 | $19.36 | $19.11 | $19.20 | $19.20 | 126,884 |
| 2025-07-14 | $19.29 | $19.36 | $19.06 | $19.31 | $19.31 | 147,329 |
| 2025-07-11 | $19.44 | $19.44 | $19.29 | $19.33 | $19.33 | 95,684 |
| 2025-07-10 | $19.49 | $19.58 | $19.36 | $19.44 | $19.44 | 285,926 |
| 2025-07-09 | $19.79 | $19.79 | $19.66 | $19.72 | $19.42 | 98,832 |
| 2025-07-08 | $19.52 | $19.65 | $19.50 | $19.62 | $19.32 | 99,102 |
| 2025-07-07 | $19.61 | $19.62 | $19.46 | $19.55 | $19.26 | 192,608 |
| 2025-07-03 | $19.56 | $19.62 | $19.49 | $19.61 | $19.61 | 36,717 |
| 2025-07-02 | $19.26 | $19.56 | $19.22 | $19.56 | $19.56 | 64,864 |
| 2025-07-01 | $19.10 | $19.44 | $19.01 | $19.35 | $19.35 | 83,517 |
| 2025-06-30 | $18.96 | $19.14 | $18.96 | $19.10 | $19.10 | 460,181 |
| 2025-06-27 | $19.06 | $19.19 | $18.95 | $18.95 | $18.95 | 145,152 |
| 2025-06-26 | $19.01 | $19.15 | $18.96 | $19.10 | $19.10 | 119,706 |
| 2025-06-25 | $19.11 | $19.11 | $18.86 | $18.98 | $18.98 | 111,412 |
| 2025-06-24 | $18.90 | $19.11 | $18.90 | $19.02 | $19.02 | 131,279 |
| 2025-06-23 | $18.91 | $18.94 | $18.25 | $18.87 | $18.87 | 88,430 |
| 2025-06-20 | $18.82 | $18.96 | $18.75 | $18.82 | $18.82 | 114,063 |
| 2025-06-18 | $18.53 | $18.75 | $18.53 | $18.73 | $18.73 | 142,783 |
| 2025-06-17 | $18.55 | $18.63 | $18.45 | $18.58 | $18.58 | 96,222 |
| 2025-06-16 | $18.66 | $18.78 | $18.50 | $18.55 | $18.55 | 141,941 |
| 2025-06-13 | $18.75 | $18.85 | $18.61 | $18.66 | $18.66 | 84,114 |
| 2025-06-12 | $18.89 | $18.89 | $18.77 | $18.79 | $18.79 | 66,156 |
| 2025-06-11 | $18.86 | $18.95 | $18.81 | $18.81 | $18.81 | 315,445 |
| 2025-06-10 | $18.90 | $18.97 | $18.76 | $18.85 | $18.85 | 272,122 |
| 2025-06-09 | $18.92 | $18.94 | $18.85 | $18.85 | $18.85 | 62,202 |
| 2025-06-06 | $19.01 | $19.01 | $18.83 | $18.85 | $18.85 | 108,783 |
| 2025-06-05 | $19.00 | $19.07 | $18.94 | $18.99 | $18.99 | 440,440 |
| 2025-06-04 | $18.85 | $18.94 | $18.82 | $18.89 | $18.89 | 103,464 |
| 2025-06-03 | $18.91 | $18.94 | $18.76 | $18.80 | $18.80 | 110,068 |
| 2025-06-02 | $18.93 | $18.97 | $18.80 | $18.82 | $18.82 | 101,238 |
| 2025-05-30 | $18.89 | $19.10 | $18.82 | $18.95 | $18.95 | 464,049 |
| 2025-05-29 | $18.88 | $18.96 | $18.82 | $18.86 | $18.86 | 66,557 |
| 2025-05-28 | $18.97 | $18.97 | $18.73 | $18.84 | $18.84 | 326,961 |
| 2025-05-27 | $18.92 | $19.00 | $18.81 | $18.93 | $18.93 | 265,748 |
| 2025-05-23 | $18.80 | $18.84 | $18.67 | $18.77 | $18.77 | 53,523 |
| 2025-05-22 | $18.80 | $18.91 | $18.72 | $18.84 | $18.84 | 73,927 |
| 2025-05-21 | $19.11 | $19.14 | $18.82 | $18.83 | $18.83 | 116,119 |
| 2025-05-20 | $19.12 | $19.28 | $19.02 | $19.15 | $19.15 | 92,787 |
| 2025-05-19 | $18.82 | $19.13 | $18.82 | $19.13 | $19.13 | 65,308 |
| 2025-05-16 | $19.01 | $19.02 | $18.83 | $18.93 | $18.93 | 86,478 |
| 2025-05-15 | $18.86 | $19.07 | $18.86 | $18.96 | $18.96 | 114,147 |
| 2025-05-14 | $19.00 | $19.10 | $18.83 | $18.85 | $18.85 | 86,623 |
| 2025-05-13 | $19.06 | $19.07 | $18.92 | $19.02 | $19.02 | 50,024 |
| 2025-05-12 | $19.19 | $19.19 | $19.00 | $19.00 | $19.00 | 266,462 |
| 2025-05-09 | $19.10 | $19.10 | $18.98 | $19.02 | $19.02 | 67,291 |
| 2025-05-08 | $19.18 | $19.26 | $19.00 | $19.01 | $19.01 | 62,173 |
| 2025-05-07 | $19.15 | $19.26 | $19.10 | $19.15 | $19.15 | 79,854 |
| 2025-05-06 | $18.91 | $19.15 | $18.86 | $19.05 | $19.05 | 199,541 |
| 2025-05-05 | $19.09 | $19.13 | $18.90 | $18.93 | $18.93 | 254,481 |
| 2025-05-02 | $19.13 | $19.19 | $19.02 | $19.03 | $19.03 | 119,767 |
| 2025-05-01 | $19.26 | $19.27 | $18.98 | $19.03 | $19.03 | 158,719 |
| 2025-04-30 | $19.13 | $19.19 | $19.00 | $19.06 | $19.06 | 154,147 |
| 2025-04-29 | $19.02 | $19.23 | $19.02 | $19.13 | $19.13 | 178,239 |
| 2025-04-28 | $19.05 | $19.15 | $19.05 | $19.05 | $19.05 | 97,076 |
| 2025-04-25 | $19.15 | $19.16 | $19.00 | $19.04 | $19.04 | 115,762 |
| 2025-04-24 | $19.07 | $19.19 | $18.99 | $19.08 | $19.08 | 90,929 |
| 2025-04-23 | $19.07 | $19.18 | $18.99 | $19.03 | $19.03 | 127,484 |
| 2025-04-22 | $18.71 | $18.99 | $18.71 | $18.87 | $18.87 | 203,238 |
| 2025-04-21 | $18.66 | $18.75 | $18.60 | $18.70 | $18.70 | 144,419 |
| 2025-04-17 | $18.66 | $18.77 | $18.66 | $18.77 | $18.77 | 58,710 |
| 2025-04-16 | $18.69 | $18.77 | $18.53 | $18.65 | $18.65 | 529,602 |
| 2025-04-15 | $18.63 | $18.75 | $18.57 | $18.66 | $18.66 | 128,617 |
| 2025-04-14 | $18.42 | $18.58 | $18.40 | $18.57 | $18.57 | 102,348 |
| 2025-04-11 | $18.39 | $18.48 | $18.20 | $18.34 | $18.34 | 240,847 |
| 2025-04-10 | $19.00 | $19.00 | $18.43 | $18.43 | $18.43 | 190,181 |
| 2025-04-09 | $18.77 | $19.32 | $18.63 | $19.32 | $19.01 | 204,211 |
| 2025-04-08 | $19.01 | $19.15 | $18.80 | $18.87 | $18.57 | 153,516 |
| 2025-04-07 | $18.80 | $19.25 | $18.80 | $18.87 | $18.57 | 147,243 |
| 2025-04-04 | $19.17 | $19.42 | $18.95 | $19.25 | $18.94 | 350,080 |
| 2025-04-03 | $19.11 | $19.29 | $19.04 | $19.26 | $18.95 | 126,373 |
| 2025-04-02 | $19.17 | $19.38 | $19.17 | $19.37 | $19.06 | 114,466 |
| 2025-04-01 | $19.17 | $19.26 | $19.11 | $19.23 | $18.93 | 272,979 |
| 2025-03-31 | $19.29 | $19.48 | $19.07 | $19.07 | $18.77 | 705,740 |
| 2025-03-28 | $19.56 | $19.59 | $19.27 | $19.29 | $19.29 | 130,388 |
| 2025-03-27 | $19.62 | $19.72 | $19.42 | $19.53 | $19.53 | 95,639 |
| 2025-03-26 | $19.84 | $19.89 | $19.63 | $19.65 | $19.65 | 113,679 |
| 2025-03-25 | $19.88 | $19.96 | $19.82 | $19.93 | $19.93 | 112,948 |
| 2025-03-24 | $20.00 | $20.08 | $19.88 | $19.88 | $19.88 | 71,431 |
| 2025-03-21 | $19.97 | $20.07 | $19.94 | $19.97 | $19.97 | 44,572 |
| 2025-03-20 | $20.05 | $20.15 | $19.95 | $20.07 | $20.07 | 58,684 |
| 2025-03-19 | $20.00 | $20.08 | $19.96 | $20.03 | $20.03 | 64,575 |
| 2025-03-18 | $20.05 | $20.05 | $19.96 | $20.04 | $20.04 | 71,904 |
| 2025-03-17 | $19.91 | $20.09 | $19.88 | $20.05 | $20.05 | 68,290 |
| 2025-03-14 | $19.77 | $19.99 | $19.75 | $19.93 | $19.93 | 71,811 |
| 2025-03-13 | $19.73 | $19.80 | $19.66 | $19.80 | $19.80 | 78,203 |
| 2025-03-12 | $19.74 | $19.81 | $19.65 | $19.79 | $19.79 | 141,122 |
| 2025-03-11 | $19.71 | $19.77 | $19.65 | $19.69 | $19.69 | 154,795 |
| 2025-03-10 | $19.76 | $19.82 | $19.67 | $19.71 | $19.71 | 343,941 |
| 2025-03-07 | $19.83 | $19.91 | $19.75 | $19.76 | $19.76 | 258,322 |
| 2025-03-06 | $19.78 | $19.85 | $19.78 | $19.80 | $19.80 | 76,784 |
| 2025-03-05 | $19.92 | $20.00 | $19.84 | $19.89 | $19.89 | 80,263 |
| 2025-03-04 | $20.03 | $20.03 | $19.78 | $19.90 | $19.90 | 127,428 |
| 2025-03-03 | $20.02 | $20.17 | $19.89 | $19.95 | $19.95 | 187,905 |
| 2025-02-28 | $19.95 | $20.20 | $19.88 | $19.93 | $19.93 | 206,620 |
| 2025-02-27 | $19.86 | $20.04 | $19.85 | $19.93 | $19.93 | 295,430 |
| 2025-02-26 | $19.90 | $19.99 | $19.81 | $19.89 | $19.89 | 187,662 |
| 2025-02-25 | $19.71 | $19.96 | $19.58 | $19.88 | $19.88 | 211,367 |
| 2025-02-24 | $19.52 | $19.64 | $19.46 | $19.60 | $19.60 | 115,690 |
| 2025-02-21 | $19.46 | $19.54 | $19.43 | $19.47 | $19.47 | 141,513 |
| 2025-02-20 | $19.55 | $19.55 | $19.34 | $19.44 | $19.44 | 108,226 |
| 2025-02-19 | $19.58 | $19.59 | $19.36 | $19.49 | $19.49 | 119,859 |
| 2025-02-18 | $19.70 | $19.75 | $19.52 | $19.59 | $19.59 | 82,766 |
| 2025-02-14 | $19.70 | $19.75 | $19.63 | $19.69 | $19.69 | 68,165 |
| 2025-02-13 | $19.67 | $19.74 | $19.45 | $19.61 | $19.61 | 82,575 |
| 2025-02-12 | $19.40 | $19.51 | $19.22 | $19.43 | $19.43 | 98,365 |
| 2025-02-11 | $19.54 | $19.61 | $19.48 | $19.60 | $19.60 | 107,723 |
| 2025-02-10 | $19.56 | $19.65 | $19.50 | $19.56 | $19.56 | 96,080 |
| 2025-02-07 | $19.43 | $19.48 | $19.34 | $19.46 | $19.46 | 71,349 |
| 2025-02-06 | $19.56 | $19.59 | $19.40 | $19.51 | $19.51 | 239,522 |
| 2025-02-05 | $19.40 | $19.62 | $19.40 | $19.58 | $19.58 | 193,061 |
| 2025-02-04 | $19.20 | $19.35 | $19.15 | $19.33 | $19.33 | 96,112 |
| 2025-02-03 | $19.34 | $19.44 | $19.17 | $19.18 | $19.18 | 113,362 |
| 2025-01-31 | $19.68 | $19.72 | $19.25 | $19.28 | $19.28 | 222,767 |
| 2025-01-30 | $19.51 | $19.66 | $19.47 | $19.60 | $19.60 | 97,769 |
| 2025-01-29 | $19.79 | $19.85 | $19.38 | $19.45 | $19.45 | 160,428 |
| 2025-01-28 | $19.86 | $19.86 | $19.62 | $19.73 | $19.73 | 95,220 |
| 2025-01-27 | $19.53 | $19.94 | $19.53 | $19.85 | $19.85 | 181,922 |
| 2025-01-24 | $19.59 | $19.69 | $19.51 | $19.58 | $19.58 | 165,593 |
| 2025-01-23 | $19.50 | $19.68 | $19.44 | $19.53 | $19.53 | 109,648 |
| 2025-01-22 | $19.89 | $19.89 | $19.58 | $19.61 | $19.61 | 137,721 |
| 2025-01-21 | $19.70 | $19.88 | $19.28 | $19.80 | $19.80 | 245,985 |
| 2025-01-17 | $19.70 | $19.80 | $19.50 | $19.64 | $19.64 | 119,249 |
| 2025-01-16 | $19.57 | $19.90 | $19.56 | $19.59 | $19.59 | 150,026 |
| 2025-01-15 | $19.42 | $19.93 | $19.23 | $19.58 | $19.58 | 201,677 |
| 2025-01-14 | $19.15 | $19.28 | $19.10 | $19.18 | $19.18 | 110,357 |
| 2025-01-13 | $19.15 | $19.22 | $18.79 | $19.06 | $19.06 | 286,998 |
| 2025-01-10 | $19.33 | $19.50 | $19.16 | $19.22 | $19.22 | 147,137 |
| 2025-01-08 | $19.84 | $19.86 | $19.70 | $19.77 | $19.47 | 142,335 |
| 2025-01-07 | $20.18 | $20.25 | $19.69 | $19.88 | $19.58 | 611,866 |
| 2025-01-06 | $20.45 | $20.45 | $20.12 | $20.25 | $19.94 | 276,077 |
| 2025-01-03 | $20.25 | $20.67 | $20.21 | $20.41 | $20.41 | 175,571 |
| 2025-01-02 | $19.80 | $20.38 | $19.80 | $20.26 | $20.26 | 118,507 |
| 2024-12-31 | $19.63 | $19.86 | $19.63 | $19.85 | $19.85 | 823,796 |
| 2024-12-30 | $19.33 | $19.77 | $19.33 | $19.68 | $19.68 | 576,336 |
| 2024-12-27 | $19.45 | $19.56 | $19.33 | $19.38 | $19.38 | 193,723 |
| 2024-12-26 | $19.40 | $19.53 | $19.32 | $19.51 | $19.51 | 192,505 |
| 2024-12-24 | $19.54 | $19.55 | $19.31 | $19.48 | $19.48 | 125,068 |
| 2024-12-23 | $19.74 | $19.80 | $19.43 | $19.50 | $19.50 | 183,774 |
| 2024-12-20 | $19.72 | $19.89 | $19.50 | $19.70 | $19.70 | 116,486 |
| 2024-12-19 | $19.75 | $19.90 | $19.51 | $19.68 | $19.68 | 212,430 |
| 2024-12-18 | $20.10 | $20.24 | $19.73 | $19.85 | $19.85 | 249,322 |
| 2024-12-17 | $20.08 | $20.24 | $20.04 | $20.17 | $20.17 | 163,905 |
| 2024-12-16 | $20.21 | $20.40 | $20.03 | $20.07 | $20.07 | 174,144 |
| 2024-12-13 | $20.14 | $20.46 | $20.11 | $20.25 | $20.25 | 210,969 |
| 2024-12-12 | $20.20 | $20.30 | $19.96 | $20.26 | $20.26 | 261,658 |
| 2024-12-11 | $20.38 | $20.53 | $20.21 | $20.21 | $20.21 | 102,926 |
| 2024-12-10 | $20.26 | $20.37 | $20.14 | $20.34 | $20.34 | 261,789 |
| 2024-12-09 | $20.16 | $20.30 | $20.15 | $20.26 | $20.26 | 178,507 |
| 2024-12-06 | $20.22 | $20.32 | $20.15 | $20.18 | $20.18 | 280,592 |
| 2024-12-05 | $20.13 | $20.21 | $20.12 | $20.14 | $20.14 | 138,762 |
| 2024-12-04 | $20.14 | $20.22 | $20.05 | $20.14 | $20.14 | 148,235 |
| 2024-12-03 | $20.11 | $20.20 | $19.99 | $20.19 | $20.19 | 414,803 |
| 2024-12-02 | $20.20 | $20.34 | $20.10 | $20.17 | $20.17 | 140,778 |
| 2024-11-29 | $20.24 | $20.43 | $20.12 | $20.17 | $20.17 | 644,540 |
| 2024-11-27 | $20.20 | $20.39 | $20.16 | $20.18 | $20.18 | 122,964 |
| 2024-11-26 | $20.31 | $20.40 | $20.06 | $20.21 | $20.21 | 177,307 |
| 2024-11-25 | $20.46 | $20.69 | $20.27 | $20.34 | $20.34 | 138,640 |
| 2024-11-22 | $20.46 | $20.54 | $20.25 | $20.32 | $20.32 | 87,645 |
| 2024-11-21 | $20.18 | $20.52 | $20.17 | $20.38 | $20.38 | 111,943 |
| 2024-11-20 | $20.17 | $20.26 | $20.00 | $20.21 | $20.21 | 119,583 |
| 2024-11-19 | $20.46 | $20.46 | $20.19 | $20.22 | $20.22 | 393,571 |
| 2024-11-18 | $20.24 | $20.43 | $20.24 | $20.42 | $20.42 | 90,430 |
| 2024-11-15 | $20.22 | $20.70 | $20.20 | $20.33 | $20.33 | 195,037 |
| 2024-11-14 | $20.31 | $20.39 | $20.15 | $20.23 | $20.23 | 191,099 |
| 2024-11-13 | $20.46 | $20.58 | $20.20 | $20.27 | $20.27 | 148,737 |
| 2024-11-12 | $20.68 | $20.80 | $20.35 | $20.38 | $20.38 | 99,149 |
| 2024-11-11 | $21.00 | $21.00 | $20.70 | $20.78 | $20.78 | 53,760 |
| 2024-11-08 | $20.87 | $21.08 | $20.87 | $20.96 | $20.96 | 71,672 |
| 2024-11-07 | $20.77 | $20.96 | $20.67 | $20.83 | $20.83 | 68,497 |
| 2024-11-06 | $20.79 | $20.99 | $20.49 | $20.74 | $20.74 | 104,680 |
| 2024-11-05 | $20.93 | $21.23 | $20.76 | $21.11 | $21.11 | 88,019 |
| 2024-11-04 | $20.66 | $20.96 | $20.43 | $20.87 | $20.87 | 320,717 |
| 2024-11-01 | $20.78 | $20.87 | $20.50 | $20.60 | $20.60 | 124,295 |
| 2024-10-31 | $20.67 | $20.68 | $20.51 | $20.60 | $20.60 | 207,635 |
| 2024-10-30 | $20.78 | $20.85 | $20.60 | $20.66 | $20.66 | 90,472 |
| 2024-10-29 | $20.70 | $20.77 | $20.57 | $20.70 | $20.70 | 83,629 |
| 2024-10-28 | $21.00 | $21.00 | $20.79 | $20.88 | $20.88 | 81,361 |
| 2024-10-25 | $21.00 | $21.09 | $20.80 | $20.90 | $20.90 | 106,114 |
| 2024-10-24 | $20.94 | $21.00 | $20.77 | $20.96 | $20.96 | 72,608 |
| 2024-10-23 | $20.92 | $21.08 | $20.80 | $20.92 | $20.92 | 69,103 |
| 2024-10-22 | $21.13 | $21.13 | $20.84 | $21.13 | $21.13 | 68,019 |
| 2024-10-21 | $21.29 | $21.40 | $20.93 | $21.09 | $21.09 | 106,166 |
| 2024-10-18 | $21.30 | $21.49 | $21.20 | $21.34 | $21.34 | 86,287 |
| 2024-10-17 | $21.17 | $21.37 | $21.17 | $21.34 | $21.34 | 91,324 |
| 2024-10-16 | $21.24 | $21.39 | $21.18 | $21.29 | $21.29 | 101,916 |
| 2024-10-15 | $21.27 | $21.40 | $21.14 | $21.14 | $21.14 | 91,863 |
| 2024-10-14 | $21.21 | $21.30 | $21.09 | $21.22 | $21.22 | 51,767 |
| 2024-10-11 | $20.90 | $21.23 | $20.90 | $21.22 | $21.22 | 78,330 |
| 2024-10-10 | $21.33 | $21.33 | $20.80 | $20.90 | $20.90 | 150,996 |
| 2024-10-09 | $21.62 | $21.69 | $21.55 | $21.64 | $21.34 | 90,679 |
| 2024-10-08 | $21.46 | $21.63 | $21.32 | $21.60 | $21.30 | 104,149 |
| 2024-10-07 | $21.49 | $21.52 | $21.35 | $21.46 | $21.16 | 111,333 |
| 2024-10-04 | $21.54 | $21.60 | $21.46 | $21.51 | $21.21 | 89,151 |
| 2024-10-03 | $21.53 | $21.65 | $21.43 | $21.61 | $21.31 | 99,485 |
| 2024-10-02 | $21.40 | $21.53 | $21.35 | $21.52 | $21.22 | 84,357 |
| 2024-10-01 | $21.12 | $21.43 | $21.12 | $21.40 | $21.10 | 130,795 |
| 2024-09-30 | $21.55 | $21.55 | $20.86 | $21.01 | $20.72 | 373,755 |
| 2024-09-27 | $21.69 | $21.71 | $21.40 | $21.45 | $21.15 | 79,261 |
| 2024-09-26 | $21.68 | $21.70 | $21.43 | $21.63 | $21.33 | 96,051 |
| 2024-09-25 | $21.60 | $21.61 | $21.52 | $21.61 | $21.31 | 60,976 |
| 2024-09-24 | $21.52 | $21.58 | $21.40 | $21.57 | $21.27 | 60,794 |
| 2024-09-23 | $21.63 | $21.64 | $21.43 | $21.56 | $21.26 | 134,324 |
| 2024-09-20 | $21.50 | $21.62 | $21.46 | $21.58 | $21.28 | 129,669 |
| 2024-09-19 | $21.45 | $21.54 | $21.35 | $21.50 | $21.20 | 137,886 |
| 2024-09-18 | $21.44 | $21.49 | $21.35 | $21.35 | $21.05 | 81,635 |
| 2024-09-17 | $21.41 | $21.49 | $21.32 | $21.40 | $21.10 | 102,008 |
| 2024-09-16 | $21.38 | $21.47 | $21.33 | $21.39 | $21.09 | 114,349 |
| 2024-09-13 | $21.37 | $21.38 | $21.21 | $21.35 | $21.05 | 84,052 |
| 2024-09-12 | $21.18 | $21.32 | $21.18 | $21.25 | $20.95 | 161,225 |
| 2024-09-11 | $21.37 | $21.37 | $21.06 | $21.17 | $20.87 | 150,695 |
| 2024-09-10 | $21.30 | $21.43 | $21.17 | $21.32 | $21.02 | 91,057 |
| 2024-09-09 | $21.27 | $21.28 | $21.17 | $21.28 | $20.98 | 86,025 |
| 2024-09-06 | $21.35 | $21.37 | $21.09 | $21.21 | $20.91 | 50,613 |
| 2024-09-05 | $21.20 | $21.27 | $21.13 | $21.25 | $20.95 | 116,154 |
| 2024-09-04 | $20.86 | $21.09 | $20.80 | $21.09 | $20.79 | 99,725 |
| 2024-09-03 | $20.78 | $20.84 | $20.71 | $20.81 | $20.52 | 41,605 |
| 2024-08-30 | $20.92 | $20.96 | $20.64 | $20.77 | $20.77 | 158,488 |
| 2024-08-29 | $20.95 | $20.96 | $20.90 | $20.94 | $20.94 | 69,202 |
| 2024-08-28 | $20.81 | $20.95 | $20.81 | $20.89 | $20.89 | 50,422 |
| 2024-08-27 | $20.78 | $20.86 | $20.78 | $20.83 | $20.83 | 39,848 |
| 2024-08-26 | $20.87 | $20.93 | $20.75 | $20.85 | $20.85 | 55,351 |
| 2024-08-23 | $20.76 | $20.83 | $20.62 | $20.81 | $20.81 | 57,019 |
| 2024-08-22 | $20.73 | $20.78 | $20.58 | $20.66 | $20.66 | 77,375 |
| 2024-08-21 | $20.60 | $20.82 | $20.54 | $20.67 | $20.67 | 102,722 |
| 2024-08-20 | $20.44 | $20.59 | $20.44 | $20.58 | $20.58 | 54,077 |
| 2024-08-19 | $20.41 | $20.63 | $20.41 | $20.46 | $20.46 | 60,755 |
| 2024-08-16 | $20.49 | $20.56 | $20.38 | $20.41 | $20.41 | 46,591 |
| 2024-08-15 | $20.57 | $20.75 | $20.31 | $20.39 | $20.39 | 82,184 |
| 2024-08-14 | $20.48 | $20.69 | $20.43 | $20.56 | $20.56 | 95,206 |
| 2024-08-13 | $20.26 | $20.60 | $20.22 | $20.54 | $20.54 | 47,784 |
| 2024-08-12 | $20.22 | $20.35 | $20.13 | $20.21 | $20.21 | 60,038 |
| 2024-08-09 | $20.29 | $20.42 | $20.17 | $20.22 | $20.22 | 55,813 |
| 2024-08-08 | $20.26 | $20.36 | $20.10 | $20.29 | $20.29 | 61,372 |
| 2024-08-07 | $20.22 | $20.37 | $20.21 | $20.22 | $20.22 | 60,181 |
| 2024-08-06 | $20.13 | $20.30 | $20.04 | $20.20 | $20.20 | 99,076 |
| 2024-08-05 | $20.18 | $20.25 | $19.84 | $20.13 | $20.13 | 103,953 |
| 2024-08-02 | $20.16 | $20.54 | $20.01 | $20.54 | $20.54 | 64,438 |
| 2024-08-01 | $20.09 | $20.39 | $20.09 | $20.35 | $20.35 | 119,288 |
| 2024-07-31 | $20.03 | $20.03 | $19.79 | $19.89 | $19.89 | 451,824 |
| 2024-07-30 | $20.03 | $20.03 | $19.88 | $20.02 | $20.02 | 122,982 |
| 2024-07-29 | $20.24 | $20.24 | $19.96 | $19.97 | $19.97 | 55,581 |
| 2024-07-26 | $20.08 | $20.20 | $20.00 | $20.12 | $20.12 | 72,063 |
| 2024-07-25 | $20.04 | $20.17 | $20.01 | $20.07 | $20.07 | 87,130 |
| 2024-07-24 | $20.18 | $20.18 | $19.89 | $19.93 | $19.93 | 52,418 |
| 2024-07-23 | $20.25 | $20.25 | $19.97 | $20.18 | $20.18 | 95,609 |
| 2024-07-22 | $20.19 | $20.31 | $20.15 | $20.15 | $20.15 | 43,050 |
| 2024-07-19 | $20.08 | $20.21 | $20.06 | $20.15 | $20.15 | 31,456 |
| 2024-07-18 | $20.27 | $20.37 | $20.11 | $20.13 | $20.13 | 90,313 |
| 2024-07-17 | $20.39 | $20.44 | $20.24 | $20.27 | $20.27 | 44,962 |
| 2024-07-16 | $20.39 | $20.48 | $20.31 | $20.39 | $20.39 | 47,691 |
| 2024-07-15 | $20.49 | $20.49 | $20.29 | $20.37 | $20.37 | 61,126 |
| 2024-07-12 | $20.42 | $20.58 | $20.33 | $20.49 | $20.49 | 70,333 |
| 2024-07-11 | $20.23 | $20.51 | $20.11 | $20.33 | $20.33 | 74,146 |
| 2024-07-10 | $20.17 | $20.21 | $20.05 | $20.11 | $20.11 | 89,943 |
| 2024-07-09 | $20.50 | $20.59 | $20.46 | $20.47 | $20.17 | 92,533 |
| 2024-07-08 | $20.71 | $20.71 | $20.54 | $20.56 | $20.26 | 61,243 |
| 2024-07-05 | $20.68 | $20.72 | $20.63 | $20.64 | $20.34 | 59,618 |
| 2024-07-03 | $20.39 | $20.61 | $20.30 | $20.61 | $20.31 | 55,637 |
| 2024-07-02 | $20.16 | $20.37 | $20.13 | $20.31 | $20.01 | 69,690 |
| 2024-07-01 | $20.07 | $20.15 | $20.00 | $20.13 | $19.84 | 113,109 |
| 2024-06-28 | $20.13 | $20.23 | $20.01 | $20.16 | $19.87 | 212,658 |
| 2024-06-27 | $20.07 | $20.16 | $20.01 | $20.09 | $19.80 | 66,115 |
| 2024-06-26 | $20.14 | $20.17 | $19.99 | $20.01 | $19.72 | 68,000 |
| 2024-06-25 | $20.12 | $20.16 | $20.06 | $20.13 | $19.84 | 50,051 |
| 2024-06-24 | $20.08 | $20.28 | $20.05 | $20.05 | $19.76 | 78,803 |
| 2024-06-21 | $20.02 | $20.20 | $20.02 | $20.14 | $19.85 | 63,173 |
| 2024-06-20 | $20.23 | $20.31 | $20.02 | $20.02 | $19.73 | 62,630 |
| 2024-06-18 | $20.03 | $20.38 | $20.03 | $20.30 | $20.00 | 151,444 |
| 2024-06-17 | $20.14 | $20.22 | $19.94 | $20.03 | $19.74 | 124,132 |
| 2024-06-14 | $20.14 | $20.24 | $20.13 | $20.20 | $20.20 | 55,789 |
| 2024-06-13 | $20.07 | $20.24 | $19.98 | $20.24 | $20.24 | 85,731 |
| 2024-06-12 | $19.94 | $20.29 | $19.91 | $19.99 | $19.99 | 118,075 |
| 2024-06-11 | $19.65 | $19.88 | $19.59 | $19.83 | $19.83 | 77,520 |
| 2024-06-10 | $19.87 | $19.94 | $19.67 | $19.72 | $19.72 | 63,653 |
| 2024-06-07 | $19.81 | $20.05 | $19.77 | $19.90 | $19.90 | 75,758 |
| 2024-06-06 | $19.99 | $20.10 | $19.91 | $20.01 | $20.01 | 72,173 |
| 2024-06-05 | $20.03 | $20.14 | $19.92 | $20.00 | $20.00 | 77,041 |
| 2024-06-04 | $20.09 | $20.21 | $19.99 | $20.01 | $20.01 | 113,579 |
| 2024-06-03 | $20.10 | $20.21 | $20.01 | $20.02 | $20.02 | 153,205 |
| 2024-05-31 | $19.59 | $20.20 | $19.56 | $20.15 | $20.15 | 269,351 |
| 2024-05-30 | $19.10 | $19.48 | $19.10 | $19.48 | $19.48 | 94,858 |
| 2024-05-29 | $19.34 | $19.34 | $18.97 | $19.06 | $19.06 | 116,662 |
| 2024-05-28 | $19.61 | $19.76 | $19.32 | $19.35 | $19.35 | 82,104 |
| 2024-05-24 | $19.62 | $19.74 | $19.52 | $19.63 | $19.63 | 72,725 |
| 2024-05-23 | $19.82 | $19.92 | $19.33 | $19.57 | $19.57 | 191,925 |
| 2024-05-22 | $19.88 | $19.99 | $19.66 | $19.85 | $19.85 | 150,762 |
| 2024-05-21 | $19.87 | $19.96 | $19.76 | $19.88 | $19.88 | 82,763 |
| 2024-05-20 | $19.84 | $19.91 | $19.73 | $19.84 | $19.84 | 73,637 |
| 2024-05-17 | $19.86 | $19.94 | $19.83 | $19.90 | $19.90 | 39,085 |
| 2024-05-16 | $19.95 | $19.99 | $19.80 | $19.97 | $19.97 | 50,114 |
| 2024-05-15 | $19.76 | $19.99 | $19.75 | $19.92 | $19.92 | 116,239 |
| 2024-05-14 | $19.94 | $19.97 | $19.59 | $19.59 | $19.59 | 130,053 |
| 2024-05-13 | $19.84 | $20.00 | $19.79 | $19.90 | $19.90 | 35,330 |
| 2024-05-10 | $19.84 | $19.91 | $19.73 | $19.84 | $19.84 | 56,732 |
| 2024-05-09 | $19.80 | $19.88 | $19.74 | $19.84 | $19.84 | 105,060 |
| 2024-05-08 | $20.06 | $20.10 | $19.72 | $19.76 | $19.76 | 111,866 |
| 2024-05-07 | $20.27 | $20.33 | $19.95 | $20.06 | $20.06 | 81,220 |
| 2024-05-06 | $20.07 | $20.27 | $20.05 | $20.21 | $20.21 | 80,544 |
| 2024-05-03 | $19.99 | $20.18 | $19.92 | $20.14 | $20.14 | 55,318 |
| 2024-05-02 | $19.76 | $19.99 | $19.76 | $19.83 | $19.83 | 50,549 |
| 2024-05-01 | $19.84 | $19.96 | $19.64 | $19.75 | $19.75 | 107,897 |
| 2024-04-30 | $19.75 | $19.78 | $19.55 | $19.64 | $19.64 | 97,637 |
| 2024-04-29 | $19.89 | $19.91 | $19.73 | $19.79 | $19.79 | 61,055 |
| 2024-04-26 | $19.83 | $20.07 | $19.64 | $19.72 | $19.72 | 123,849 |
| 2024-04-25 | $19.82 | $19.95 | $19.70 | $19.81 | $19.81 | 112,551 |
| 2024-04-24 | $20.06 | $20.14 | $19.86 | $20.05 | $20.05 | 95,632 |
| 2024-04-23 | $19.86 | $20.17 | $19.86 | $20.05 | $20.05 | 162,267 |
| 2024-04-22 | $19.99 | $19.99 | $19.77 | $19.87 | $19.87 | 64,582 |
| 2024-04-19 | $19.80 | $20.00 | $19.73 | $19.83 | $19.83 | 71,166 |
| 2024-04-18 | $19.86 | $19.88 | $19.63 | $19.72 | $19.72 | 118,001 |
| 2024-04-17 | $19.65 | $20.04 | $19.59 | $19.76 | $19.76 | 82,571 |
| 2024-04-16 | $19.50 | $19.69 | $19.26 | $19.57 | $19.57 | 142,616 |
| 2024-04-15 | $19.75 | $19.75 | $19.51 | $19.56 | $19.56 | 402,487 |
| 2024-04-12 | $19.77 | $19.79 | $19.70 | $19.72 | $19.72 | 60,235 |
| 2024-04-11 | $19.85 | $19.88 | $19.66 | $19.75 | $19.75 | 100,385 |
| 2024-04-10 | $19.95 | $20.04 | $19.66 | $19.81 | $19.81 | 117,611 |
| 2024-04-09 | $20.27 | $20.40 | $20.12 | $20.15 | $20.15 | 59,662 |
| 2024-04-08 | $20.50 | $20.65 | $20.40 | $20.63 | $20.33 | 108,441 |
| 2024-04-05 | $20.57 | $20.63 | $20.43 | $20.49 | $20.19 | 80,573 |
| 2024-04-04 | $20.58 | $20.69 | $20.45 | $20.60 | $20.30 | 71,479 |
| 2024-04-03 | $20.14 | $20.52 | $20.12 | $20.48 | $20.18 | 253,926 |
| 2024-04-02 | $20.26 | $20.35 | $20.06 | $20.26 | $19.97 | 91,198 |
| 2024-04-01 | $20.20 | $20.46 | $20.06 | $20.37 | $20.07 | 363,348 |
| 2024-03-28 | $20.79 | $20.87 | $20.06 | $20.11 | $20.11 | 821,144 |
| 2024-03-27 | $20.81 | $20.81 | $20.51 | $20.65 | $20.65 | 144,789 |
| 2024-03-26 | $20.76 | $20.90 | $20.69 | $20.81 | $20.81 | 90,651 |
| 2024-03-25 | $20.80 | $20.84 | $20.56 | $20.80 | $20.80 | 105,406 |
| 2024-03-22 | $20.84 | $20.96 | $20.75 | $20.80 | $20.80 | 102,087 |
| 2024-03-21 | $20.95 | $21.22 | $20.71 | $20.75 | $20.75 | 182,742 |
| 2024-03-20 | $20.95 | $20.95 | $20.77 | $20.90 | $20.90 | 84,356 |
| 2024-03-19 | $20.73 | $20.88 | $20.67 | $20.88 | $20.88 | 88,927 |
| 2024-03-18 | $20.58 | $20.77 | $20.55 | $20.72 | $20.72 | 75,549 |
| 2024-03-15 | $20.60 | $20.83 | $20.46 | $20.57 | $20.57 | 62,726 |
| 2024-03-14 | $20.83 | $20.83 | $20.59 | $20.70 | $20.70 | 85,214 |
| 2024-03-13 | $20.88 | $20.92 | $20.73 | $20.83 | $20.83 | 109,647 |
| 2024-03-12 | $21.01 | $21.05 | $20.71 | $20.87 | $20.87 | 131,028 |
| 2024-03-11 | $21.06 | $21.18 | $21.01 | $21.01 | $21.01 | 44,554 |
| 2024-03-08 | $21.12 | $21.26 | $21.06 | $21.06 | $21.06 | 90,220 |
| 2024-03-07 | $20.90 | $21.11 | $20.86 | $21.11 | $21.11 | 113,736 |
| 2024-03-06 | $20.75 | $20.95 | $20.72 | $20.83 | $20.83 | 88,892 |
| 2024-03-05 | $20.65 | $20.72 | $20.58 | $20.64 | $20.64 | 111,686 |
| 2024-03-04 | $20.72 | $20.78 | $20.56 | $20.56 | $20.56 | 51,576 |
| 2024-03-01 | $20.77 | $20.77 | $20.54 | $20.75 | $20.75 | 59,102 |
| 2024-02-29 | $20.64 | $20.88 | $20.42 | $20.77 | $20.77 | 338,483 |
| 2024-02-28 | $20.66 | $20.71 | $20.54 | $20.56 | $20.56 | 212,078 |
| 2024-02-27 | $20.77 | $20.83 | $20.56 | $20.59 | $20.59 | 120,646 |
| 2024-02-26 | $20.85 | $20.94 | $20.72 | $20.74 | $20.74 | 74,887 |
| 2024-02-23 | $20.72 | $20.99 | $20.67 | $20.86 | $20.86 | 143,441 |
| 2024-02-22 | $20.59 | $20.78 | $20.58 | $20.67 | $20.67 | 64,191 |
| 2024-02-21 | $20.88 | $20.88 | $20.50 | $20.50 | $20.50 | 126,827 |
| 2024-02-20 | $20.58 | $20.86 | $20.39 | $20.84 | $20.84 | 86,540 |
| 2024-02-16 | $20.55 | $20.61 | $20.37 | $20.61 | $20.61 | 59,975 |
| 2024-02-15 | $20.47 | $20.76 | $20.30 | $20.57 | $20.57 | 64,612 |
| 2024-02-14 | $20.58 | $20.73 | $20.39 | $20.40 | $20.40 | 50,865 |
| 2024-02-13 | $20.59 | $20.68 | $20.42 | $20.56 | $20.56 | 80,095 |
| 2024-02-12 | $20.74 | $20.91 | $20.61 | $20.85 | $20.85 | 80,664 |
| 2024-02-09 | $20.61 | $20.92 | $20.55 | $20.74 | $20.74 | 70,089 |
| 2024-02-08 | $20.30 | $20.70 | $20.24 | $20.64 | $20.64 | 59,054 |
| 2024-02-07 | $20.46 | $20.52 | $20.19 | $20.46 | $20.46 | 63,650 |
| 2024-02-06 | $20.80 | $20.87 | $20.22 | $20.22 | $20.22 | 63,700 |
| 2024-02-05 | $20.91 | $20.91 | $20.62 | $20.66 | $20.66 | 66,237 |
| 2024-02-02 | $21.14 | $21.14 | $20.90 | $20.99 | $20.99 | 62,235 |
| 2024-02-01 | $21.21 | $21.21 | $20.99 | $21.18 | $21.18 | 109,817 |
| 2024-01-31 | $20.96 | $21.22 | $20.76 | $21.08 | $21.08 | 93,670 |
| 2024-01-30 | $20.97 | $21.03 | $20.82 | $20.97 | $20.97 | 66,189 |
| 2024-01-29 | $20.70 | $20.90 | $20.64 | $20.86 | $20.86 | 96,290 |
| 2024-01-26 | $20.70 | $20.77 | $20.58 | $20.60 | $20.60 | 55,190 |
| 2024-01-25 | $20.41 | $20.74 | $20.27 | $20.74 | $20.74 | 91,964 |
| 2024-01-24 | $20.39 | $20.43 | $20.19 | $20.35 | $20.35 | 67,297 |
| 2024-01-23 | $20.19 | $20.33 | $20.10 | $20.27 | $20.27 | 105,521 |
| 2024-01-22 | $20.03 | $20.21 | $19.75 | $20.20 | $20.20 | 82,818 |
| 2024-01-19 | $19.60 | $19.89 | $19.43 | $19.89 | $19.89 | 86,285 |
| 2024-01-18 | $20.16 | $20.16 | $19.39 | $19.53 | $19.53 | 206,494 |
| 2024-01-17 | $20.00 | $20.19 | $20.00 | $20.06 | $20.06 | 84,950 |
| 2024-01-16 | $20.39 | $20.39 | $20.01 | $20.09 | $20.09 | 70,074 |
| 2024-01-12 | $20.33 | $20.49 | $20.22 | $20.31 | $20.31 | 85,484 |
| 2024-01-11 | $20.27 | $20.48 | $20.19 | $20.33 | $20.33 | 83,261 |
| 2024-01-10 | $20.08 | $20.43 | $20.08 | $20.38 | $20.38 | 65,741 |
| 2024-01-09 | $20.26 | $20.30 | $20.05 | $20.14 | $20.14 | 68,123 |
| 2024-01-08 | $20.14 | $20.48 | $20.14 | $20.43 | $20.13 | 103,092 |
| 2024-01-05 | $20.10 | $20.35 | $20.00 | $20.06 | $20.06 | 110,300 |
| 2024-01-04 | $20.25 | $20.33 | $20.01 | $20.13 | $20.13 | 86,582 |
| 2024-01-03 | $19.84 | $20.36 | $19.75 | $20.19 | $20.19 | 192,869 |
| 2024-01-02 | $19.70 | $20.00 | $19.66 | $19.91 | $19.91 | 92,652 |
| 2023-12-29 | $20.00 | $20.10 | $19.69 | $19.73 | $19.73 | 202,814 |
| 2023-12-28 | $20.02 | $20.15 | $19.84 | $20.00 | $20.00 | 132,591 |
| 2023-12-27 | $19.79 | $20.18 | $19.79 | $20.12 | $20.12 | 132,042 |
| 2023-12-26 | $20.00 | $20.07 | $19.75 | $19.75 | $19.75 | 166,574 |
| 2023-12-22 | $19.93 | $19.99 | $19.79 | $19.99 | $19.99 | 112,370 |
| 2023-12-21 | $19.80 | $19.94 | $19.76 | $19.90 | $19.90 | 172,810 |
| 2023-12-20 | $19.65 | $19.94 | $19.55 | $19.81 | $19.81 | 223,880 |
| 2023-12-19 | $19.32 | $19.82 | $19.32 | $19.79 | $19.79 | 185,312 |
| 2023-12-18 | $19.57 | $19.65 | $19.28 | $19.31 | $19.31 | 182,648 |
| 2023-12-15 | $19.75 | $19.95 | $19.55 | $19.62 | $19.62 | 151,798 |
| 2023-12-14 | $19.30 | $19.79 | $19.25 | $19.79 | $19.79 | 210,843 |
| 2023-12-13 | $18.87 | $19.17 | $18.68 | $19.17 | $19.17 | 174,255 |
| 2023-12-12 | $18.68 | $18.80 | $18.64 | $18.78 | $18.78 | 262,736 |
| 2023-12-11 | $18.75 | $18.80 | $18.59 | $18.75 | $18.75 | 152,246 |
| 2023-12-08 | $18.97 | $19.00 | $18.67 | $18.75 | $18.75 | 161,597 |
| 2023-12-07 | $18.82 | $19.17 | $18.82 | $19.00 | $19.00 | 163,772 |
| 2023-12-06 | $18.89 | $18.94 | $18.69 | $18.75 | $18.75 | 127,507 |
| 2023-12-05 | $18.77 | $19.01 | $18.77 | $18.77 | $18.77 | 125,312 |
| 2023-12-04 | $19.01 | $19.15 | $18.65 | $18.76 | $18.76 | 179,497 |
| 2023-12-01 | $19.13 | $19.32 | $18.90 | $19.16 | $19.16 | 100,143 |
| 2023-11-30 | $18.90 | $19.36 | $18.76 | $19.20 | $19.20 | 366,899 |
| 2023-11-29 | $18.76 | $19.10 | $18.76 | $18.92 | $18.92 | 119,185 |
| 2023-11-28 | $18.72 | $18.78 | $18.55 | $18.75 | $18.75 | 93,757 |
| 2023-11-27 | $18.65 | $18.81 | $18.63 | $18.67 | $18.67 | 104,569 |
| 2023-11-24 | $18.76 | $18.81 | $18.34 | $18.70 | $18.70 | 54,844 |
| 2023-11-22 | $18.82 | $18.83 | $18.58 | $18.79 | $18.79 | 137,848 |
| 2023-11-21 | $18.83 | $18.90 | $18.58 | $18.72 | $18.72 | 150,638 |
| 2023-11-20 | $18.68 | $18.84 | $18.55 | $18.84 | $18.84 | 118,162 |
| 2023-11-17 | $18.63 | $18.75 | $18.52 | $18.69 | $18.69 | 131,821 |
| 2023-11-16 | $18.62 | $18.69 | $18.40 | $18.54 | $18.54 | 81,338 |
| 2023-11-15 | $18.48 | $18.73 | $18.37 | $18.49 | $18.49 | 106,082 |
| 2023-11-14 | $18.51 | $18.92 | $18.43 | $18.46 | $18.46 | 97,549 |
| 2023-11-13 | $17.99 | $18.46 | $17.86 | $18.24 | $18.24 | 83,627 |
| 2023-11-10 | $18.00 | $18.23 | $17.87 | $18.04 | $18.04 | 100,605 |
| 2023-11-09 | $18.44 | $18.47 | $17.76 | $17.85 | $17.85 | 87,676 |
| 2023-11-08 | $18.50 | $18.60 | $18.32 | $18.32 | $18.32 | 110,664 |
| 2023-11-07 | $18.62 | $18.92 | $18.41 | $18.51 | $18.51 | 72,148 |
| 2023-11-06 | $18.78 | $18.86 | $18.56 | $18.62 | $18.62 | 80,780 |
| 2023-11-03 | $18.99 | $19.00 | $18.51 | $18.83 | $18.83 | 120,747 |
| 2023-11-02 | $18.38 | $18.70 | $18.12 | $18.65 | $18.65 | 134,687 |
| 2023-11-01 | $17.50 | $18.06 | $17.34 | $17.85 | $17.85 | 131,072 |
| 2023-10-31 | $17.32 | $17.41 | $17.26 | $17.30 | $17.30 | 152,723 |
| 2023-10-30 | $17.42 | $17.45 | $17.28 | $17.33 | $17.33 | 100,957 |
| 2023-10-27 | $17.51 | $17.57 | $17.29 | $17.32 | $17.32 | 123,888 |
| 2023-10-26 | $17.64 | $17.72 | $17.53 | $17.55 | $17.55 | 64,017 |
| 2023-10-25 | $17.73 | $17.84 | $17.50 | $17.54 | $17.54 | 96,150 |
| 2023-10-24 | $17.61 | $17.86 | $17.51 | $17.81 | $17.81 | 72,744 |
| 2023-10-23 | $17.44 | $17.73 | $17.44 | $17.48 | $17.48 | 86,952 |
| 2023-10-20 | $17.33 | $17.69 | $17.14 | $17.53 | $17.53 | 109,953 |
| 2023-10-19 | $17.44 | $17.61 | $17.21 | $17.25 | $17.25 | 99,085 |
| 2023-10-18 | $17.62 | $17.62 | $17.33 | $17.33 | $17.33 | 128,404 |
| 2023-10-17 | $17.56 | $17.82 | $17.51 | $17.72 | $17.72 | 117,421 |
| 2023-10-16 | $17.93 | $18.00 | $17.64 | $17.86 | $17.86 | 111,062 |
| 2023-10-13 | $18.11 | $18.23 | $17.81 | $17.82 | $17.82 | 134,004 |
| 2023-10-12 | $18.22 | $18.38 | $18.03 | $18.03 | $18.03 | 98,097 |
| 2023-10-11 | $18.34 | $18.37 | $18.21 | $18.29 | $18.29 | 161,869 |
| 2023-10-10 | $18.24 | $18.39 | $18.19 | $18.24 | $18.24 | 178,953 |
| 2023-10-09 | $18.16 | $18.42 | $18.07 | $18.28 | $18.28 | 131,940 |
| 2023-10-06 | $17.85 | $18.29 | $17.76 | $18.18 | $18.18 | 266,211 |
| 2023-10-05 | $18.30 | $18.53 | $18.23 | $18.35 | $18.06 | 100,515 |
| 2023-10-04 | $18.42 | $18.50 | $18.21 | $18.30 | $18.01 | 586,314 |
| 2023-10-03 | $18.66 | $18.70 | $18.24 | $18.35 | $18.06 | 341,606 |
| 2023-10-02 | $19.05 | $19.13 | $18.72 | $18.76 | $18.46 | 284,731 |
| 2023-09-29 | $19.07 | $19.49 | $19.07 | $19.18 | $18.87 | 628,469 |
| 2023-09-28 | $18.59 | $19.17 | $18.48 | $19.03 | $18.72 | 168,608 |
| 2023-09-27 | $18.63 | $18.66 | $18.29 | $18.63 | $18.33 | 102,498 |
| 2023-09-26 | $18.54 | $18.89 | $18.23 | $18.35 | $18.06 | 133,987 |
| 2023-09-25 | $18.70 | $18.84 | $18.55 | $18.56 | $18.26 | 140,489 |
| 2023-09-22 | $19.19 | $19.26 | $18.85 | $18.90 | $18.60 | 56,406 |
| 2023-09-21 | $19.18 | $19.24 | $18.80 | $19.07 | $18.76 | 95,517 |
| 2023-09-20 | $19.31 | $19.50 | $19.31 | $19.33 | $19.02 | 120,869 |
| 2023-09-19 | $19.22 | $19.41 | $19.05 | $19.34 | $19.03 | 75,631 |
| 2023-09-18 | $19.00 | $19.27 | $18.89 | $19.27 | $18.96 | 95,388 |
| 2023-09-15 | $19.03 | $19.10 | $18.95 | $18.96 | $18.66 | 138,512 |
| 2023-09-14 | $19.04 | $19.16 | $19.02 | $19.10 | $18.79 | 96,180 |
| 2023-09-13 | $19.04 | $19.16 | $18.94 | $19.02 | $18.71 | 85,599 |
| 2023-09-12 | $19.03 | $19.10 | $18.92 | $18.96 | $18.66 | 95,499 |
| 2023-09-11 | $19.04 | $19.12 | $18.92 | $19.11 | $18.80 | 87,817 |
| 2023-09-08 | $18.73 | $19.10 | $18.73 | $19.03 | $18.72 | 71,394 |
| 2023-09-07 | $18.73 | $18.98 | $18.58 | $18.80 | $18.50 | 64,753 |
| 2023-09-06 | $19.10 | $19.10 | $18.58 | $18.75 | $18.45 | 116,086 |
| 2023-09-05 | $19.09 | $19.20 | $18.85 | $19.13 | $18.82 | 193,360 |
| 2023-09-01 | $19.38 | $19.38 | $19.19 | $19.19 | $18.88 | 77,292 |
| 2023-08-31 | $18.95 | $19.48 | $18.80 | $19.38 | $19.07 | 411,685 |
| 2023-08-30 | $18.75 | $18.97 | $18.75 | $18.90 | $18.60 | 78,004 |
| 2023-08-29 | $18.46 | $18.82 | $18.39 | $18.82 | $18.52 | 75,990 |
| 2023-08-28 | $18.10 | $18.31 | $18.10 | $18.31 | $18.02 | 72,672 |
| 2023-08-25 | $18.13 | $18.20 | $17.98 | $18.08 | $17.79 | 39,688 |
| 2023-08-24 | $18.19 | $18.19 | $17.90 | $18.11 | $17.82 | 77,489 |
| 2023-08-23 | $17.81 | $18.19 | $17.81 | $18.19 | $17.90 | 154,664 |
| 2023-08-22 | $17.99 | $17.99 | $17.65 | $17.80 | $17.51 | 133,848 |
| 2023-08-21 | $17.85 | $17.89 | $17.50 | $17.88 | $17.59 | 104,853 |
| 2023-08-18 | $18.18 | $18.27 | $17.78 | $17.83 | $17.54 | 124,068 |
| 2023-08-17 | $18.47 | $18.51 | $18.19 | $18.33 | $18.04 | 84,804 |
| 2023-08-16 | $18.67 | $18.67 | $18.25 | $18.33 | $18.04 | 124,309 |
| 2023-08-15 | $18.67 | $18.67 | $18.35 | $18.60 | $18.30 | 141,484 |
| 2023-08-14 | $18.53 | $18.68 | $18.51 | $18.62 | $18.32 | 68,052 |
| 2023-08-11 | $18.44 | $18.90 | $18.44 | $18.53 | $18.23 | 57,092 |
| 2023-08-10 | $18.47 | $18.88 | $18.45 | $18.63 | $18.33 | 194,062 |
| 2023-08-09 | $18.91 | $18.96 | $18.42 | $18.43 | $18.13 | 106,621 |
| 2023-08-08 | $18.80 | $19.00 | $18.73 | $18.92 | $18.62 | 116,087 |
| 2023-08-07 | $18.60 | $19.05 | $18.53 | $18.96 | $18.66 | 413,049 |
| 2023-08-04 | $18.37 | $18.73 | $18.37 | $18.59 | $18.29 | 121,777 |
| 2023-08-03 | $18.39 | $18.50 | $18.20 | $18.44 | $18.14 | 57,210 |
| 2023-08-02 | $18.26 | $18.56 | $18.16 | $18.42 | $18.12 | 133,548 |
| 2023-08-01 | $18.59 | $18.63 | $18.42 | $18.47 | $18.17 | 130,967 |
| 2023-07-31 | $18.23 | $18.54 | $18.19 | $18.48 | $18.18 | 202,700 |
| 2023-07-28 | $18.40 | $18.67 | $18.08 | $18.08 | $17.79 | 130,786 |
| 2023-07-27 | $18.47 | $18.67 | $18.14 | $18.14 | $17.85 | 175,469 |
| 2023-07-26 | $18.60 | $18.67 | $18.24 | $18.46 | $18.16 | 321,528 |
| 2023-07-25 | $18.42 | $18.68 | $17.85 | $18.38 | $18.08 | 265,695 |
| 2023-07-24 | $18.75 | $18.75 | $18.22 | $18.22 | $17.93 | 121,278 |
| 2023-07-21 | $18.39 | $18.67 | $18.34 | $18.51 | $18.21 | 112,924 |
| 2023-07-20 | $18.41 | $18.49 | $17.80 | $18.31 | $18.02 | 187,144 |
| 2023-07-19 | $18.98 | $18.98 | $18.36 | $18.50 | $18.20 | 246,820 |
| 2023-07-18 | $17.84 | $18.69 | $17.45 | $18.20 | $17.91 | 440,494 |
| 2023-07-17 | $19.69 | $19.83 | $17.02 | $17.90 | $17.61 | 701,050 |
| 2023-07-14 | $20.83 | $20.92 | $19.75 | $20.06 | $20.06 | 243,705 |
| 2023-07-13 | $20.67 | $20.86 | $20.66 | $20.86 | $20.86 | 94,906 |
| 2023-07-12 | $20.60 | $20.75 | $20.51 | $20.69 | $20.69 | 135,650 |
| 2023-07-11 | $20.61 | $20.68 | $20.38 | $20.49 | $20.49 | 326,259 |
| 2023-07-10 | $20.39 | $20.57 | $20.39 | $20.49 | $20.49 | 64,520 |
| 2023-07-07 | $20.15 | $20.54 | $20.12 | $20.43 | $20.43 | 48,802 |
| 2023-07-06 | $20.66 | $20.66 | $20.40 | $20.62 | $20.32 | 73,194 |
| 2023-07-05 | $20.86 | $21.04 | $20.83 | $20.83 | $20.53 | 82,614 |
| 2023-07-03 | $20.95 | $21.07 | $20.90 | $21.00 | $20.70 | 53,165 |
| 2023-06-30 | $20.62 | $21.19 | $20.50 | $21.08 | $20.78 | 373,061 |
| 2023-06-29 | $20.43 | $20.50 | $20.29 | $20.50 | $20.20 | 88,611 |
| 2023-06-28 | $20.43 | $20.61 | $20.43 | $20.52 | $20.23 | 200,396 |
| 2023-06-27 | $20.54 | $20.63 | $20.41 | $20.51 | $20.22 | 76,910 |
| 2023-06-26 | $20.50 | $20.69 | $20.47 | $20.47 | $20.18 | 158,109 |
| 2023-06-23 | $20.53 | $20.66 | $20.47 | $20.50 | $20.21 | 63,934 |
| 2023-06-22 | $20.56 | $20.56 | $20.40 | $20.55 | $20.26 | 54,226 |
| 2023-06-21 | $20.36 | $20.58 | $20.36 | $20.58 | $20.29 | 69,022 |
| 2023-06-20 | $20.58 | $20.68 | $20.43 | $20.44 | $20.15 | 49,754 |
| 2023-06-16 | $20.61 | $20.76 | $20.50 | $20.63 | $20.33 | 124,608 |
| 2023-06-15 | $20.63 | $20.81 | $20.54 | $20.61 | $20.31 | 154,035 |
| 2023-06-14 | $20.72 | $20.75 | $20.62 | $20.67 | $20.37 | 131,707 |
| 2023-06-13 | $20.78 | $20.82 | $20.64 | $20.72 | $20.42 | 90,909 |
| 2023-06-12 | $20.68 | $20.79 | $20.60 | $20.65 | $20.35 | 61,679 |
| 2023-06-09 | $20.74 | $20.77 | $20.61 | $20.76 | $20.46 | 75,929 |
| 2023-06-08 | $20.70 | $20.74 | $20.60 | $20.69 | $20.39 | 192,651 |
| 2023-06-07 | $20.77 | $20.77 | $20.58 | $20.60 | $20.30 | 131,170 |
| 2023-06-06 | $20.77 | $20.77 | $20.61 | $20.65 | $20.35 | 357,202 |
| 2023-06-05 | $20.87 | $20.91 | $20.65 | $20.70 | $20.40 | 76,100 |
| 2023-06-02 | $21.00 | $21.16 | $20.82 | $20.82 | $20.82 | 331,750 |
| 2023-06-01 | $21.11 | $21.28 | $21.05 | $21.10 | $21.10 | 417,224 |
| 2023-05-31 | $20.94 | $21.25 | $20.86 | $21.14 | $21.14 | 555,837 |
| 2023-05-30 | $20.95 | $21.00 | $20.83 | $20.85 | $20.85 | 96,701 |
| 2023-05-26 | $20.61 | $20.89 | $20.61 | $20.84 | $20.84 | 83,535 |
| 2023-05-25 | $20.63 | $20.76 | $20.31 | $20.63 | $20.63 | 193,534 |
| 2023-05-24 | $20.55 | $20.75 | $20.46 | $20.61 | $20.61 | 79,961 |
| 2023-05-23 | $20.44 | $20.65 | $20.41 | $20.58 | $20.58 | 81,068 |
| 2023-05-22 | $20.43 | $20.51 | $20.27 | $20.50 | $20.50 | 99,509 |
| 2023-05-19 | $20.60 | $20.62 | $20.38 | $20.51 | $20.51 | 53,422 |
| 2023-05-18 | $20.78 | $20.90 | $20.57 | $20.62 | $20.62 | 87,893 |
| 2023-05-17 | $20.75 | $21.02 | $20.70 | $20.80 | $20.80 | 118,636 |
| 2023-05-16 | $20.86 | $20.94 | $20.66 | $20.68 | $20.68 | 68,334 |
| 2023-05-15 | $20.89 | $21.04 | $20.78 | $20.97 | $20.97 | 119,687 |
| 2023-05-12 | $20.90 | $21.01 | $20.88 | $20.90 | $20.90 | 91,235 |
| 2023-05-11 | $20.77 | $21.01 | $20.77 | $20.91 | $20.91 | 99,016 |
| 2023-05-10 | $20.79 | $20.98 | $20.64 | $20.98 | $20.98 | 135,470 |
| 2023-05-09 | $20.80 | $20.80 | $20.36 | $20.60 | $20.60 | 114,217 |
| 2023-05-08 | $20.97 | $20.97 | $20.68 | $20.80 | $20.80 | 168,003 |
| 2023-05-05 | $20.85 | $21.03 | $20.84 | $20.94 | $20.94 | 119,666 |
| 2023-05-04 | $20.81 | $21.02 | $20.60 | $20.78 | $20.78 | 161,139 |
| 2023-05-03 | $20.89 | $21.02 | $20.81 | $20.95 | $20.95 | 314,177 |
| 2023-05-02 | $20.83 | $20.89 | $20.73 | $20.86 | $20.86 | 239,244 |
| 2023-05-01 | $20.97 | $20.99 | $20.73 | $20.90 | $20.90 | 205,131 |
| 2023-04-28 | $20.93 | $21.02 | $20.81 | $20.88 | $20.88 | 219,927 |
| 2023-04-27 | $20.78 | $20.88 | $20.59 | $20.85 | $20.85 | 223,684 |
| 2023-04-26 | $20.94 | $21.00 | $20.67 | $20.69 | $20.69 | 135,890 |
| 2023-04-25 | $21.09 | $21.14 | $20.78 | $20.89 | $20.89 | 97,495 |
| 2023-04-24 | $21.16 | $21.21 | $20.95 | $21.16 | $21.16 | 91,141 |
| 2023-04-21 | $20.98 | $21.30 | $20.94 | $21.11 | $21.11 | 97,694 |
| 2023-04-20 | $20.85 | $21.20 | $20.81 | $21.00 | $21.00 | 198,023 |
| 2023-04-19 | $20.94 | $21.00 | $20.80 | $20.96 | $20.96 | 179,243 |
| 2023-04-18 | $21.15 | $21.15 | $21.00 | $21.00 | $21.00 | 81,456 |
| 2023-04-17 | $21.15 | $21.18 | $21.06 | $21.08 | $21.08 | 73,627 |
| 2023-04-14 | $21.04 | $21.24 | $20.96 | $21.20 | $21.20 | 69,699 |
| 2023-04-13 | $20.97 | $21.13 | $20.97 | $21.12 | $21.12 | 77,738 |
| 2023-04-12 | $21.07 | $21.13 | $20.80 | $20.90 | $20.90 | 124,979 |
| 2023-04-11 | $20.88 | $21.10 | $20.74 | $20.93 | $20.93 | 107,858 |
| 2023-04-10 | $20.93 | $20.93 | $20.51 | $20.76 | $20.76 | 96,921 |
| 2023-04-06 | $20.92 | $21.03 | $20.85 | $21.00 | $21.00 | 125,383 |
| 2023-04-05 | $21.43 | $21.43 | $21.20 | $21.22 | $20.92 | 143,746 |
| 2023-04-04 | $21.38 | $21.53 | $21.25 | $21.48 | $21.18 | 159,160 |
| 2023-04-03 | $21.17 | $21.44 | $21.07 | $21.39 | $21.09 | 201,882 |
| 2023-03-31 | $20.77 | $21.41 | $20.65 | $21.27 | $20.97 | 764,566 |
| 2023-03-30 | $20.74 | $20.81 | $20.64 | $20.67 | $20.38 | 239,795 |
| 2023-03-29 | $20.60 | $20.75 | $20.44 | $20.63 | $20.34 | 173,536 |
| 2023-03-28 | $20.64 | $20.64 | $20.23 | $20.55 | $20.26 | 94,124 |
| 2023-03-27 | $20.32 | $20.68 | $20.32 | $20.60 | $20.31 | 126,475 |
| 2023-03-24 | $19.71 | $20.22 | $19.65 | $20.21 | $19.93 | 133,769 |
| 2023-03-23 | $19.96 | $20.17 | $19.68 | $19.85 | $19.57 | 138,697 |
| 2023-03-22 | $19.67 | $20.31 | $19.67 | $20.05 | $19.77 | 161,462 |
| 2023-03-21 | $19.97 | $20.07 | $19.65 | $19.76 | $19.48 | 205,702 |
| 2023-03-20 | $20.05 | $20.11 | $19.28 | $19.81 | $19.53 | 232,381 |
| 2023-03-17 | $20.21 | $20.25 | $19.57 | $19.90 | $19.90 | 123,984 |
| 2023-03-16 | $19.21 | $20.63 | $19.10 | $20.35 | $20.35 | 225,205 |
| 2023-03-15 | $18.99 | $19.54 | $18.90 | $19.54 | $19.54 | 242,220 |
| 2023-03-14 | $19.04 | $19.71 | $19.04 | $19.31 | $19.31 | 217,425 |
| 2023-03-13 | $18.84 | $19.48 | $18.43 | $18.79 | $18.79 | 336,978 |
| 2023-03-10 | $19.10 | $19.36 | $18.82 | $19.19 | $19.19 | 170,046 |
| 2023-03-09 | $19.70 | $19.70 | $19.07 | $19.15 | $19.15 | 95,770 |
| 2023-03-08 | $19.65 | $19.80 | $19.58 | $19.68 | $19.68 | 78,888 |
| 2023-03-07 | $19.66 | $19.72 | $19.52 | $19.60 | $19.60 | 89,166 |
| 2023-03-06 | $19.65 | $19.79 | $19.62 | $19.69 | $19.69 | 77,996 |
| 2023-03-03 | $19.59 | $19.63 | $19.45 | $19.62 | $19.62 | 355,995 |
| 2023-03-02 | $19.60 | $19.65 | $19.37 | $19.44 | $19.44 | 339,804 |
| 2023-03-01 | $19.95 | $19.95 | $19.67 | $19.75 | $19.75 | 127,281 |
| 2023-02-28 | $19.82 | $20.02 | $19.73 | $19.95 | $19.95 | 257,807 |
| 2023-02-27 | $19.96 | $19.96 | $19.76 | $19.84 | $19.84 | 96,434 |
| 2023-02-24 | $19.83 | $19.89 | $19.69 | $19.80 | $19.80 | 170,251 |
| 2023-02-23 | $19.67 | $20.10 | $19.58 | $19.91 | $19.91 | 106,114 |
| 2023-02-22 | $19.39 | $19.75 | $19.34 | $19.56 | $19.56 | 116,973 |
| 2023-02-21 | $19.81 | $19.86 | $19.32 | $19.33 | $19.33 | 158,884 |
| 2023-02-17 | $19.96 | $20.00 | $19.80 | $19.93 | $19.93 | 101,992 |
| 2023-02-16 | $20.24 | $20.28 | $20.00 | $20.00 | $20.00 | 146,642 |
| 2023-02-15 | $20.43 | $20.50 | $20.30 | $20.37 | $20.37 | 96,957 |
| 2023-02-14 | $20.49 | $20.67 | $20.25 | $20.44 | $20.44 | 152,856 |
| 2023-02-13 | $20.59 | $20.67 | $20.45 | $20.57 | $20.57 | 139,673 |
| 2023-02-10 | $20.70 | $20.73 | $20.45 | $20.53 | $20.53 | 142,150 |
| 2023-02-09 | $20.86 | $20.92 | $20.64 | $20.66 | $20.66 | 109,931 |
| 2023-02-08 | $20.63 | $20.81 | $20.60 | $20.76 | $20.76 | 176,048 |
| 2023-02-07 | $20.55 | $20.74 | $20.39 | $20.59 | $20.59 | 231,886 |
| 2023-02-06 | $20.63 | $20.77 | $20.48 | $20.56 | $20.56 | 114,488 |
| 2023-02-03 | $21.08 | $21.16 | $20.85 | $20.87 | $20.87 | 108,713 |
| 2023-02-02 | $21.19 | $21.29 | $21.11 | $21.24 | $21.24 | 132,691 |
| 2023-02-01 | $21.04 | $21.19 | $20.75 | $21.14 | $21.14 | 225,317 |
| 2023-01-31 | $20.81 | $21.10 | $20.81 | $20.98 | $20.98 | 232,434 |
| 2023-01-30 | $20.48 | $20.84 | $20.35 | $20.79 | $20.79 | 114,270 |
| 2023-01-27 | $20.71 | $20.79 | $20.48 | $20.48 | $20.48 | 222,104 |
| 2023-01-26 | $20.69 | $20.78 | $20.58 | $20.70 | $20.70 | 116,315 |
| 2023-01-25 | $20.59 | $20.74 | $20.52 | $20.64 | $20.64 | 484,007 |
| 2023-01-24 | $20.65 | $20.66 | $19.58 | $20.64 | $20.64 | 109,966 |
| 2023-01-23 | $20.35 | $20.58 | $20.31 | $20.53 | $20.53 | 128,306 |
| 2023-01-20 | $20.26 | $20.30 | $20.05 | $20.30 | $20.30 | 98,457 |
| 2023-01-19 | $20.21 | $20.36 | $19.98 | $20.23 | $20.23 | 134,801 |
| 2023-01-18 | $20.30 | $20.55 | $20.16 | $20.23 | $20.23 | 133,152 |
| 2023-01-17 | $19.66 | $20.16 | $19.53 | $20.13 | $20.13 | 126,490 |
| 2023-01-13 | $19.32 | $19.67 | $19.32 | $19.59 | $19.59 | 70,533 |
| 2023-01-12 | $19.45 | $19.55 | $19.27 | $19.33 | $19.33 | 198,677 |
| 2023-01-11 | $19.43 | $19.48 | $19.29 | $19.34 | $19.34 | 133,545 |
| 2023-01-10 | $19.36 | $19.46 | $19.22 | $19.43 | $19.43 | 106,287 |
| 2023-01-09 | $19.45 | $19.60 | $19.07 | $19.39 | $19.39 | 196,902 |
| 2023-01-06 | $19.36 | $19.86 | $19.31 | $19.75 | $19.45 | 286,055 |
| 2023-01-05 | $18.77 | $19.32 | $18.67 | $19.31 | $19.31 | 157,000 |
| 2023-01-04 | $18.31 | $18.86 | $18.31 | $18.86 | $18.86 | 154,964 |
| 2023-01-03 | $17.60 | $18.16 | $17.55 | $18.10 | $18.10 | 284,777 |
| 2022-12-30 | $17.73 | $17.85 | $17.40 | $17.44 | $17.44 | 341,506 |
| 2022-12-29 | $17.76 | $17.92 | $17.67 | $17.82 | $17.82 | 307,547 |
| 2022-12-28 | $18.00 | $18.02 | $17.55 | $17.66 | $17.66 | 281,048 |
| 2022-12-27 | $18.12 | $18.26 | $17.80 | $17.95 | $17.95 | 226,913 |
| 2022-12-23 | $18.28 | $18.47 | $18.11 | $18.29 | $18.29 | 193,258 |
| 2022-12-22 | $18.52 | $18.52 | $18.21 | $18.35 | $18.35 | 252,180 |
| 2022-12-21 | $18.29 | $18.60 | $18.29 | $18.57 | $18.57 | 270,399 |
| 2022-12-20 | $18.40 | $18.55 | $18.22 | $18.24 | $18.24 | 223,791 |
| 2022-12-19 | $18.50 | $18.72 | $18.43 | $18.53 | $18.53 | 321,505 |
| 2022-12-16 | $18.36 | $18.68 | $18.28 | $18.52 | $18.52 | 263,895 |
| 2022-12-15 | $18.79 | $18.79 | $18.37 | $18.41 | $18.41 | 375,410 |
| 2022-12-14 | $18.77 | $18.92 | $18.65 | $18.79 | $18.79 | 183,694 |
| 2022-12-13 | $18.59 | $18.81 | $18.53 | $18.74 | $18.74 | 251,029 |
| 2022-12-12 | $18.31 | $18.37 | $18.24 | $18.31 | $18.31 | 304,575 |
| 2022-12-09 | $18.55 | $18.66 | $18.25 | $18.25 | $18.25 | 269,652 |
| 2022-12-08 | $18.64 | $18.66 | $18.40 | $18.59 | $18.59 | 220,005 |
| 2022-12-07 | $18.68 | $18.74 | $18.40 | $18.58 | $18.58 | 179,653 |
| 2022-12-06 | $18.98 | $19.00 | $18.52 | $18.58 | $18.58 | 166,029 |
| 2022-12-05 | $19.08 | $19.08 | $18.82 | $18.89 | $18.89 | 472,933 |
| 2022-12-02 | $18.91 | $19.12 | $18.85 | $19.08 | $19.08 | 332,405 |
| 2022-12-01 | $18.50 | $19.15 | $18.50 | $19.13 | $19.13 | 558,093 |
| 2022-11-30 | $17.94 | $18.44 | $17.94 | $18.41 | $18.41 | 267,773 |
| 2022-11-29 | $18.29 | $18.50 | $17.94 | $17.94 | $17.94 | 258,455 |
| 2022-11-28 | $18.35 | $18.40 | $18.22 | $18.29 | $18.29 | 320,826 |
| 2022-11-25 | $18.20 | $18.32 | $18.08 | $18.32 | $18.32 | 60,958 |
| 2022-11-23 | $18.02 | $18.22 | $17.94 | $18.22 | $18.22 | 130,170 |
| 2022-11-22 | $17.99 | $18.02 | $17.85 | $18.02 | $18.02 | 208,999 |
| 2022-11-21 | $18.09 | $18.09 | $17.81 | $17.87 | $17.87 | 142,802 |
| 2022-11-18 | $18.09 | $18.09 | $17.93 | $17.95 | $17.95 | 141,712 |
| 2022-11-17 | $18.12 | $18.18 | $17.94 | $18.08 | $18.08 | 154,731 |
| 2022-11-16 | $18.44 | $18.46 | $18.15 | $18.22 | $18.22 | 279,508 |
| 2022-11-15 | $18.27 | $18.42 | $18.20 | $18.35 | $18.35 | 236,440 |
| 2022-11-14 | $18.37 | $18.49 | $17.95 | $18.05 | $18.05 | 196,377 |
| 2022-11-11 | $18.25 | $18.59 | $18.07 | $18.30 | $18.30 | 230,067 |
| 2022-11-10 | $17.33 | $18.24 | $17.33 | $18.21 | $18.21 | 258,311 |
| 2022-11-09 | $17.15 | $17.19 | $16.80 | $17.05 | $17.05 | 233,738 |
| 2022-11-08 | $16.87 | $17.16 | $16.76 | $17.16 | $17.16 | 148,163 |
| 2022-11-07 | $16.70 | $16.88 | $16.65 | $16.71 | $16.71 | 370,559 |
| 2022-11-04 | $16.92 | $17.04 | $16.64 | $16.77 | $16.77 | 179,550 |
| 2022-11-03 | $16.94 | $16.96 | $16.70 | $16.83 | $16.83 | 228,175 |
| 2022-11-02 | $17.11 | $17.38 | $16.91 | $17.04 | $17.04 | 191,068 |
| 2022-11-01 | $17.62 | $17.62 | $17.03 | $17.05 | $17.05 | 350,730 |
| 2022-10-31 | $17.37 | $17.50 | $17.31 | $17.32 | $17.32 | 458,741 |
| 2022-10-28 | $17.29 | $17.48 | $17.25 | $17.45 | $17.45 | 1,062,466 |
| 2022-10-27 | $17.31 | $17.46 | $17.22 | $17.23 | $17.23 | 337,086 |
| 2022-10-26 | $17.00 | $17.43 | $16.94 | $17.26 | $17.26 | 324,744 |
| 2022-10-25 | $16.84 | $17.06 | $16.81 | $17.00 | $17.00 | 224,778 |
| 2022-10-24 | $16.65 | $16.86 | $16.63 | $16.76 | $16.76 | 285,227 |
| 2022-10-21 | $16.65 | $16.79 | $16.51 | $16.65 | $16.65 | 213,395 |
| 2022-10-20 | $16.98 | $17.11 | $16.68 | $16.76 | $16.76 | 204,783 |
| 2022-10-19 | $17.09 | $17.19 | $16.83 | $16.97 | $16.97 | 242,975 |
| 2022-10-18 | $17.41 | $17.43 | $17.03 | $17.12 | $17.12 | 328,147 |
| 2022-10-17 | $17.56 | $17.70 | $17.14 | $17.29 | $17.29 | 217,787 |
| 2022-10-14 | $17.54 | $17.54 | $17.27 | $17.36 | $17.36 | 265,472 |
| 2022-10-13 | $17.15 | $17.65 | $16.88 | $17.42 | $17.42 | 232,480 |
| 2022-10-12 | $17.64 | $17.67 | $17.30 | $17.45 | $17.45 | 173,790 |
| 2022-10-11 | $17.80 | $17.83 | $17.62 | $17.69 | $17.69 | 121,251 |
| 2022-10-10 | $18.10 | $18.13 | $17.72 | $17.80 | $17.80 | 142,447 |
| 2022-10-07 | $18.01 | $18.18 | $17.94 | $18.03 | $18.03 | 115,996 |
| 2022-10-06 | $18.50 | $18.56 | $18.19 | $18.29 | $18.29 | 150,118 |
| 2022-10-05 | $18.70 | $18.84 | $18.58 | $18.78 | $18.48 | 107,063 |
| 2022-10-04 | $18.89 | $19.02 | $18.72 | $18.79 | $18.49 | 221,961 |
| 2022-10-03 | $18.96 | $19.10 | $18.67 | $18.78 | $18.78 | 169,284 |
| 2022-09-30 | $18.51 | $18.85 | $18.42 | $18.78 | $18.78 | 538,640 |
| 2022-09-29 | $18.56 | $18.59 | $18.22 | $18.59 | $18.59 | 152,565 |
| 2022-09-28 | $18.21 | $18.64 | $18.14 | $18.60 | $18.60 | 244,616 |
| 2022-09-27 | $18.24 | $18.30 | $17.93 | $18.20 | $18.20 | 225,896 |
| 2022-09-26 | $18.34 | $18.39 | $18.14 | $18.16 | $18.16 | 151,303 |
| 2022-09-23 | $18.44 | $18.47 | $18.21 | $18.35 | $18.35 | 255,148 |
| 2022-09-22 | $18.68 | $18.68 | $18.26 | $18.53 | $18.53 | 166,916 |
| 2022-09-21 | $18.84 | $18.96 | $18.68 | $18.68 | $18.68 | 145,130 |
| 2022-09-20 | $18.69 | $18.78 | $18.56 | $18.75 | $18.75 | 141,168 |
| 2022-09-19 | $18.86 | $18.95 | $18.74 | $18.84 | $18.84 | 171,991 |
| 2022-09-16 | $18.86 | $19.01 | $18.60 | $19.00 | $19.00 | 183,208 |
| 2022-09-15 | $19.07 | $19.17 | $18.93 | $19.00 | $19.00 | 162,858 |
| 2022-09-14 | $19.24 | $19.24 | $19.03 | $19.18 | $19.18 | 310,357 |
| 2022-09-13 | $19.17 | $19.26 | $19.02 | $19.18 | $19.18 | 218,206 |
| 2022-09-12 | $19.41 | $19.51 | $19.31 | $19.40 | $19.40 | 186,953 |
| 2022-09-09 | $19.27 | $19.49 | $19.21 | $19.35 | $19.35 | 152,076 |
| 2022-09-08 | $19.21 | $19.40 | $19.11 | $19.18 | $19.18 | 147,932 |
| 2022-09-07 | $19.20 | $19.33 | $19.12 | $19.31 | $19.31 | 154,085 |
| 2022-09-06 | $19.38 | $19.43 | $19.06 | $19.18 | $19.18 | 100,418 |
| 2022-09-02 | $19.29 | $19.62 | $19.25 | $19.44 | $19.44 | 104,178 |
| 2022-09-01 | $19.25 | $19.35 | $19.00 | $19.25 | $19.25 | 129,479 |
| 2022-08-31 | $19.57 | $19.59 | $19.13 | $19.39 | $19.39 | 200,302 |
| 2022-08-30 | $19.72 | $19.75 | $19.45 | $19.56 | $19.56 | 137,574 |
| 2022-08-29 | $19.65 | $19.74 | $19.47 | $19.72 | $19.72 | 111,466 |
| 2022-08-26 | $19.94 | $19.99 | $19.62 | $19.77 | $19.77 | 210,488 |
| 2022-08-25 | $19.76 | $20.00 | $19.67 | $19.92 | $19.92 | 178,262 |
| 2022-08-24 | $19.46 | $19.81 | $19.35 | $19.65 | $19.65 | 296,006 |
| 2022-08-23 | $19.91 | $20.18 | $18.86 | $19.49 | $19.49 | 402,515 |
| 2022-08-22 | $20.17 | $20.17 | $19.93 | $19.96 | $19.96 | 71,094 |
| 2022-08-19 | $20.55 | $20.63 | $20.15 | $20.28 | $20.28 | 159,038 |
| 2022-08-18 | $20.72 | $20.82 | $20.68 | $20.70 | $20.70 | 108,381 |
| 2022-08-17 | $20.99 | $21.01 | $20.68 | $20.79 | $20.79 | 131,725 |
| 2022-08-16 | $21.16 | $21.17 | $20.97 | $21.08 | $21.08 | 182,083 |
| 2022-08-15 | $21.06 | $21.18 | $21.06 | $21.13 | $21.13 | 75,519 |
| 2022-08-12 | $20.98 | $21.17 | $20.86 | $21.10 | $21.10 | 89,562 |
| 2022-08-11 | $21.21 | $21.22 | $20.86 | $20.98 | $20.98 | 192,648 |
| 2022-08-10 | $21.10 | $21.28 | $21.01 | $21.15 | $21.15 | 126,170 |
| 2022-08-09 | $21.24 | $21.24 | $20.80 | $20.97 | $20.97 | 146,641 |
| 2022-08-08 | $21.30 | $21.40 | $21.06 | $21.24 | $21.24 | 127,022 |
| 2022-08-05 | $21.39 | $21.40 | $21.04 | $21.25 | $21.25 | 162,577 |
| 2022-08-04 | $21.59 | $21.59 | $21.40 | $21.55 | $21.55 | 177,603 |
| 2022-08-03 | $21.53 | $21.59 | $21.28 | $21.59 | $21.59 | 353,777 |
| 2022-08-02 | $21.02 | $21.50 | $20.86 | $21.48 | $21.48 | 291,402 |
| 2022-08-01 | $20.84 | $21.05 | $20.80 | $21.05 | $21.05 | 179,676 |
| 2022-07-29 | $20.32 | $20.86 | $20.27 | $20.80 | $20.80 | 318,965 |
| 2022-07-28 | $20.30 | $20.43 | $20.16 | $20.40 | $20.40 | 185,890 |
| 2022-07-27 | $20.21 | $20.25 | $20.12 | $20.25 | $20.25 | 257,624 |
| 2022-07-26 | $20.18 | $20.26 | $20.09 | $20.21 | $20.21 | 115,165 |
| 2022-07-25 | $20.18 | $20.25 | $20.09 | $20.18 | $20.18 | 63,175 |
| 2022-07-22 | $20.16 | $20.25 | $20.10 | $20.21 | $20.21 | 89,732 |
| 2022-07-21 | $19.86 | $20.05 | $19.84 | $20.04 | $20.04 | 116,304 |
| 2022-07-20 | $19.86 | $19.97 | $19.79 | $19.87 | $19.87 | 359,353 |
| 2022-07-19 | $19.81 | $19.86 | $19.75 | $19.84 | $19.84 | 144,527 |
| 2022-07-18 | $19.78 | $19.87 | $19.74 | $19.75 | $19.75 | 143,491 |
| 2022-07-15 | $19.75 | $19.78 | $19.65 | $19.69 | $19.69 | 232,339 |
| 2022-07-14 | $19.74 | $19.75 | $19.10 | $19.70 | $19.70 | 132,684 |
| 2022-07-13 | $19.55 | $19.91 | $19.45 | $19.80 | $19.80 | 163,975 |
| 2022-07-12 | $19.83 | $19.90 | $19.75 | $19.75 | $19.75 | 81,257 |
| 2022-07-11 | $19.69 | $19.86 | $19.57 | $19.81 | $19.81 | 262,512 |
| 2022-07-08 | $19.49 | $19.68 | $19.42 | $19.64 | $19.64 | 125,449 |
| 2022-07-07 | $19.75 | $19.90 | $19.71 | $19.79 | $19.50 | 187,467 |
| 2022-07-06 | $19.82 | $19.89 | $19.47 | $19.55 | $19.26 | 205,985 |
| 2022-07-05 | $19.50 | $19.72 | $19.43 | $19.70 | $19.41 | 263,390 |
| 2022-07-01 | $19.26 | $19.58 | $19.24 | $19.43 | $19.14 | 147,641 |
| 2022-06-30 | $19.20 | $19.29 | $19.09 | $19.15 | $18.86 | 218,822 |
| 2022-06-29 | $19.27 | $19.32 | $19.19 | $19.24 | $18.95 | 174,122 |
| 2022-06-28 | $19.22 | $19.35 | $19.17 | $19.20 | $18.91 | 92,150 |
| 2022-06-27 | $19.20 | $19.35 | $19.15 | $19.19 | $18.90 | 150,131 |
| 2022-06-24 | $19.28 | $19.29 | $19.10 | $19.24 | $18.95 | 247,495 |
| 2022-06-23 | $19.26 | $19.31 | $19.02 | $19.17 | $18.88 | 189,982 |
| 2022-06-22 | $19.03 | $19.25 | $19.01 | $19.13 | $18.85 | 105,301 |
| 2022-06-21 | $19.01 | $19.39 | $19.01 | $19.12 | $18.84 | 133,616 |
| 2022-06-17 | $19.00 | $19.17 | $18.86 | $19.10 | $18.82 | 129,906 |
| 2022-06-16 | $18.82 | $19.03 | $18.60 | $18.95 | $18.67 | 203,345 |
| 2022-06-15 | $18.87 | $19.31 | $18.72 | $19.12 | $18.84 | 283,017 |
| 2022-06-14 | $18.94 | $18.94 | $18.34 | $18.51 | $18.23 | 399,905 |
| 2022-06-13 | $19.25 | $19.30 | $18.70 | $18.94 | $18.66 | 196,751 |
| 2022-06-10 | $20.00 | $20.00 | $19.33 | $19.62 | $19.33 | 228,040 |
| 2022-06-09 | $20.35 | $20.38 | $20.15 | $20.18 | $19.88 | 185,243 |
| 2022-06-08 | $20.40 | $20.45 | $20.26 | $20.38 | $20.08 | 133,257 |
| 2022-06-07 | $20.11 | $20.45 | $20.10 | $20.40 | $20.10 | 172,365 |
| 2022-06-06 | $20.42 | $20.42 | $20.11 | $20.15 | $19.85 | 81,685 |
| 2022-06-03 | $19.98 | $20.31 | $19.98 | $20.31 | $20.01 | 141,358 |
| 2022-06-02 | $20.26 | $20.48 | $20.17 | $20.37 | $20.07 | 136,041 |
| 2022-06-01 | $20.50 | $20.70 | $20.26 | $20.32 | $20.02 | 122,913 |
| 2022-05-31 | $20.60 | $20.61 | $20.25 | $20.44 | $20.14 | 352,723 |
| 2022-05-27 | $20.64 | $20.79 | $20.57 | $20.70 | $20.39 | 385,245 |
| 2022-05-26 | $20.23 | $20.50 | $20.16 | $20.30 | $20.00 | 204,961 |
| 2022-05-25 | $19.72 | $20.17 | $19.71 | $20.01 | $19.71 | 225,679 |
| 2022-05-24 | $19.41 | $19.72 | $19.35 | $19.63 | $19.34 | 280,409 |
| 2022-05-23 | $19.50 | $19.60 | $19.26 | $19.41 | $19.12 | 211,784 |
| 2022-05-20 | $19.60 | $19.63 | $19.33 | $19.50 | $19.21 | 145,136 |
| 2022-05-19 | $19.49 | $19.67 | $19.45 | $19.48 | $19.19 | 255,319 |
| 2022-05-18 | $19.64 | $19.64 | $19.30 | $19.50 | $19.21 | 371,366 |
| 2022-05-17 | $19.91 | $20.05 | $19.53 | $19.61 | $19.32 | 350,678 |
| 2022-05-16 | $19.56 | $20.00 | $19.36 | $19.75 | $19.46 | 219,274 |
| 2022-05-13 | $19.58 | $19.65 | $19.28 | $19.44 | $19.15 | 201,972 |
| 2022-05-12 | $18.94 | $19.35 | $18.81 | $19.35 | $19.06 | 208,057 |
| 2022-05-11 | $18.75 | $19.05 | $18.70 | $18.93 | $18.65 | 291,953 |
| 2022-05-10 | $18.87 | $18.99 | $18.67 | $18.83 | $18.55 | 210,416 |
| 2022-05-09 | $18.62 | $18.76 | $18.49 | $18.62 | $18.34 | 327,024 |
| 2022-05-06 | $19.05 | $19.27 | $18.68 | $18.79 | $18.51 | 329,496 |
| 2022-05-05 | $19.50 | $19.53 | $19.04 | $19.24 | $18.95 | 164,644 |
| 2022-05-04 | $18.86 | $19.80 | $18.86 | $19.80 | $19.51 | 268,335 |
| 2022-05-03 | $19.10 | $19.17 | $18.65 | $18.95 | $18.67 | 637,023 |
| 2022-05-02 | $19.40 | $19.44 | $18.71 | $19.09 | $18.81 | 421,484 |
| 2022-04-29 | $19.42 | $19.46 | $19.18 | $19.41 | $19.12 | 429,446 |
| 2022-04-28 | $19.56 | $19.69 | $19.11 | $19.56 | $19.27 | 331,351 |
| 2022-04-27 | $19.75 | $19.86 | $19.25 | $19.52 | $19.23 | 202,233 |
| 2022-04-26 | $19.92 | $20.00 | $19.70 | $19.72 | $19.43 | 142,405 |
| 2022-04-25 | $19.96 | $20.03 | $19.72 | $20.03 | $19.73 | 124,327 |
| 2022-04-22 | $20.10 | $20.10 | $19.67 | $19.92 | $19.62 | 174,376 |
| 2022-04-21 | $20.38 | $20.44 | $19.96 | $20.03 | $19.73 | 159,119 |
| 2022-04-20 | $20.34 | $20.40 | $20.19 | $20.33 | $20.03 | 104,383 |
| 2022-04-19 | $20.38 | $20.50 | $20.04 | $20.28 | $19.98 | 303,521 |
| 2022-04-18 | $20.52 | $20.52 | $20.15 | $20.45 | $20.15 | 226,312 |
| 2022-04-14 | $20.42 | $20.51 | $20.32 | $20.43 | $20.13 | 271,305 |
| 2022-04-13 | $20.44 | $20.50 | $20.22 | $20.50 | $20.19 | 253,990 |
| 2022-04-12 | $20.75 | $20.87 | $20.58 | $20.60 | $20.00 | 109,911 |
| 2022-04-11 | $20.85 | $20.89 | $20.54 | $20.65 | $20.05 | 159,640 |
| 2022-04-08 | $21.19 | $21.26 | $20.93 | $20.97 | $20.36 | 131,331 |
| 2022-04-07 | $20.98 | $21.28 | $20.92 | $21.19 | $20.58 | 85,355 |
| 2022-04-06 | $21.04 | $21.14 | $20.95 | $21.01 | $20.40 | 143,494 |
| 2022-04-05 | $21.75 | $21.76 | $21.26 | $21.26 | $20.64 | 150,796 |
| 2022-04-04 | $21.77 | $21.89 | $21.70 | $21.76 | $21.13 | 147,219 |
| 2022-04-01 | $21.80 | $21.80 | $21.57 | $21.78 | $21.15 | 183,585 |
| 2022-03-31 | $21.80 | $21.96 | $21.80 | $21.88 | $21.25 | 206,209 |
| 2022-03-30 | $21.60 | $21.78 | $21.57 | $21.68 | $21.05 | 209,972 |
| 2022-03-29 | $21.39 | $21.57 | $21.31 | $21.57 | $20.95 | 198,227 |
| 2022-03-28 | $21.17 | $21.30 | $21.12 | $21.30 | $20.68 | 165,102 |
| 2022-03-25 | $21.41 | $21.45 | $21.07 | $21.14 | $20.53 | 172,536 |
| 2022-03-24 | $21.60 | $21.60 | $21.35 | $21.48 | $20.86 | 221,690 |
| 2022-03-23 | $21.65 | $21.67 | $21.44 | $21.54 | $20.92 | 234,416 |
| 2022-03-22 | $21.69 | $21.82 | $21.56 | $21.65 | $21.02 | 164,066 |
| 2022-03-21 | $21.97 | $22.06 | $21.68 | $21.75 | $21.12 | 224,489 |
| 2022-03-18 | $21.73 | $22.07 | $21.70 | $22.00 | $21.36 | 152,789 |
| 2022-03-17 | $21.37 | $21.81 | $21.37 | $21.77 | $21.14 | 227,352 |
| 2022-03-16 | $21.15 | $21.35 | $20.96 | $21.29 | $20.67 | 208,486 |
| 2022-03-15 | $21.12 | $21.20 | $20.90 | $21.05 | $20.44 | 218,862 |
| 2022-03-14 | $21.42 | $21.46 | $20.87 | $21.06 | $20.45 | 252,832 |
| 2022-03-11 | $21.70 | $21.75 | $21.40 | $21.47 | $20.85 | 161,488 |
| 2022-03-10 | $21.74 | $21.77 | $21.52 | $21.67 | $21.04 | 181,865 |
| 2022-03-09 | $21.79 | $21.93 | $21.72 | $21.82 | $21.19 | 121,600 |
| 2022-03-08 | $21.63 | $21.84 | $21.45 | $21.66 | $21.03 | 309,615 |
| 2022-03-07 | $21.97 | $21.97 | $21.60 | $21.67 | $21.04 | 277,535 |
| 2022-03-04 | $21.90 | $22.03 | $21.82 | $21.98 | $21.34 | 214,317 |
| 2022-03-03 | $22.09 | $22.19 | $21.92 | $22.03 | $21.39 | 165,009 |
| 2022-03-02 | $22.01 | $22.13 | $21.95 | $22.03 | $21.39 | 224,945 |
| 2022-03-01 | $21.96 | $22.16 | $21.90 | $22.06 | $21.42 | 219,226 |
| 2022-02-28 | $21.65 | $21.99 | $21.55 | $21.86 | $21.23 | 377,188 |
| 2022-02-25 | $21.59 | $21.92 | $21.52 | $21.76 | $21.13 | 357,622 |
| 2022-02-24 | $21.28 | $21.48 | $21.13 | $21.48 | $20.86 | 563,758 |
| 2022-02-23 | $21.60 | $21.89 | $21.51 | $21.55 | $20.93 | 189,213 |
| 2022-02-22 | $21.85 | $22.08 | $21.51 | $21.78 | $21.15 | 325,969 |
| 2022-02-18 | $22.20 | $22.27 | $21.90 | $21.98 | $21.34 | 340,083 |
| 2022-02-17 | $22.21 | $22.40 | $21.87 | $22.12 | $21.48 | 196,597 |
| 2022-02-16 | $22.06 | $22.38 | $21.86 | $22.29 | $21.64 | 630,066 |
| 2022-02-15 | $22.06 | $22.36 | $21.95 | $22.11 | $21.47 | 301,189 |
| 2022-02-14 | $22.15 | $22.23 | $21.79 | $22.04 | $21.40 | 341,180 |
| 2022-02-11 | $22.81 | $22.94 | $22.12 | $22.36 | $21.71 | 381,668 |
| 2022-02-10 | $23.00 | $23.10 | $22.65 | $22.76 | $22.10 | 337,371 |
| 2022-02-09 | $23.34 | $23.47 | $23.08 | $23.20 | $22.53 | 268,976 |
| 2022-02-08 | $23.34 | $23.50 | $23.00 | $23.24 | $22.57 | 260,656 |
| 2022-02-07 | $23.75 | $23.83 | $23.40 | $23.52 | $22.84 | 218,758 |
| 2022-02-04 | $24.00 | $24.06 | $23.56 | $23.67 | $22.98 | 340,487 |
| 2022-02-03 | $24.35 | $24.35 | $23.93 | $24.15 | $23.45 | 308,935 |
| 2022-02-02 | $24.67 | $24.76 | $24.33 | $24.48 | $23.77 | 189,892 |
| 2022-02-01 | $24.64 | $24.73 | $24.48 | $24.56 | $23.85 | 183,716 |
| 2022-01-31 | $24.16 | $24.57 | $24.16 | $24.57 | $23.86 | 189,895 |
| 2022-01-28 | $24.19 | $24.40 | $23.90 | $24.11 | $23.41 | 164,194 |
| 2022-01-27 | $24.87 | $24.91 | $24.05 | $24.05 | $23.35 | 456,686 |
| 2022-01-26 | $25.01 | $25.17 | $24.70 | $24.75 | $24.03 | 162,313 |
| 2022-01-25 | $24.81 | $25.10 | $24.77 | $25.01 | $24.29 | 157,644 |
| 2022-01-24 | $24.98 | $24.99 | $24.66 | $24.90 | $24.18 | 361,256 |
| 2022-01-21 | $25.21 | $25.35 | $24.97 | $25.00 | $24.28 | 324,859 |
| 2022-01-20 | $25.40 | $25.45 | $25.16 | $25.21 | $24.48 | 97,764 |
| 2022-01-19 | $25.32 | $25.40 | $25.27 | $25.31 | $24.58 | 98,368 |
| 2022-01-18 | $25.45 | $25.46 | $25.24 | $25.29 | $24.56 | 128,607 |
| 2022-01-14 | $25.62 | $25.68 | $25.55 | $25.59 | $24.85 | 51,433 |
| 2022-01-13 | $25.60 | $25.72 | $25.60 | $25.71 | $24.97 | 53,933 |
| 2022-01-12 | $25.70 | $25.76 | $25.58 | $25.64 | $24.90 | 86,840 |
| 2022-01-11 | $25.64 | $25.71 | $25.51 | $25.69 | $24.95 | 162,326 |
| 2022-01-10 | $25.51 | $25.61 | $25.42 | $25.61 | $24.87 | 121,472 |
| 2022-01-07 | $25.49 | $25.69 | $25.38 | $25.67 | $24.93 | 90,496 |
| 2022-01-06 | $25.74 | $25.93 | $25.61 | $25.86 | $24.82 | 57,194 |
| 2022-01-05 | $26.13 | $26.15 | $25.62 | $25.78 | $24.75 | 68,535 |
| 2022-01-04 | $26.11 | $26.11 | $25.93 | $26.04 | $25.00 | 75,432 |
| 2022-01-03 | $26.26 | $26.31 | $26.13 | $26.13 | $25.08 | 82,131 |
| 2021-12-31 | $26.22 | $26.34 | $26.22 | $26.26 | $25.21 | 124,136 |
| 2021-12-30 | $26.21 | $26.30 | $26.15 | $26.21 | $25.16 | 45,897 |
| 2021-12-29 | $26.10 | $26.23 | $26.10 | $26.15 | $25.10 | 82,527 |
| 2021-12-28 | $26.17 | $26.28 | $26.15 | $26.17 | $25.12 | 45,982 |
| 2021-12-27 | $26.37 | $26.38 | $26.19 | $26.20 | $25.15 | 50,364 |
| 2021-12-23 | $26.38 | $26.39 | $26.24 | $26.28 | $25.23 | 72,977 |
| 2021-12-22 | $26.07 | $26.37 | $26.05 | $26.35 | $25.29 | 87,371 |
| 2021-12-21 | $25.99 | $26.12 | $25.88 | $26.07 | $25.03 | 82,501 |
| 2021-12-20 | $25.85 | $26.02 | $25.85 | $25.88 | $24.85 | 51,141 |
| 2021-12-17 | $25.88 | $26.05 | $25.88 | $25.93 | $24.89 | 64,458 |
| 2021-12-16 | $25.74 | $26.06 | $25.67 | $25.96 | $24.92 | 67,384 |
| 2021-12-15 | $25.55 | $25.98 | $25.55 | $25.67 | $24.64 | 187,420 |
| 2021-12-14 | $25.63 | $25.65 | $25.55 | $25.60 | $24.57 | 59,437 |
| 2021-12-13 | $25.58 | $25.65 | $25.53 | $25.65 | $24.62 | 85,857 |
| 2021-12-10 | $25.57 | $25.68 | $25.54 | $25.59 | $24.56 | 60,173 |
| 2021-12-09 | $25.56 | $25.69 | $25.54 | $25.64 | $24.61 | 87,681 |
| 2021-12-08 | $25.55 | $25.68 | $25.49 | $25.64 | $24.61 | 93,118 |
| 2021-12-07 | $25.50 | $25.67 | $25.46 | $25.65 | $24.62 | 102,458 |
| 2021-12-06 | $25.45 | $25.50 | $25.33 | $25.49 | $24.47 | 61,155 |
| 2021-12-03 | $25.30 | $25.43 | $25.26 | $25.43 | $24.41 | 100,310 |
| 2021-12-02 | $25.22 | $25.45 | $25.19 | $25.35 | $24.33 | 245,956 |
| 2021-12-01 | $25.28 | $25.50 | $25.21 | $25.24 | $24.23 | 114,734 |
| 2021-11-30 | $25.47 | $25.49 | $25.16 | $25.24 | $24.23 | 225,298 |
| 2021-11-29 | $25.29 | $25.49 | $25.26 | $25.44 | $24.42 | 107,380 |
| 2021-11-26 | $25.34 | $25.41 | $25.18 | $25.21 | $24.20 | 51,057 |
| 2021-11-24 | $25.45 | $25.48 | $25.35 | $25.42 | $24.40 | 36,472 |
| 2021-11-23 | $25.55 | $25.55 | $25.36 | $25.41 | $24.39 | 94,949 |
| 2021-11-22 | $25.63 | $25.71 | $25.56 | $25.63 | $24.60 | 75,153 |
| 2021-11-19 | $25.70 | $25.70 | $25.57 | $25.63 | $24.60 | 49,811 |
| 2021-11-18 | $25.61 | $25.72 | $25.56 | $25.70 | $24.67 | 93,629 |
| 2021-11-17 | $25.58 | $25.71 | $25.54 | $25.70 | $24.67 | 128,442 |
| 2021-11-16 | $25.65 | $25.83 | $25.58 | $25.65 | $24.62 | 49,364 |
| 2021-11-15 | $25.84 | $25.85 | $25.59 | $25.65 | $24.62 | 47,442 |
| 2021-11-12 | $25.89 | $25.89 | $25.74 | $25.81 | $24.78 | 150,688 |
| 2021-11-11 | $25.95 | $26.01 | $25.77 | $25.81 | $24.78 | 59,238 |
| 2021-11-10 | $25.62 | $26.27 | $22.58 | $26.05 | $25.01 | 97,691 |
| 2021-11-09 | $26.30 | $26.37 | $26.19 | $26.31 | $25.26 | 44,446 |
| 2021-11-08 | $26.39 | $26.40 | $26.30 | $26.30 | $25.25 | 45,538 |
| 2021-11-05 | $26.27 | $26.44 | $26.22 | $26.39 | $25.33 | 292,264 |
| 2021-11-04 | $26.15 | $26.38 | $26.06 | $26.25 | $25.20 | 825,787 |
| 2021-11-03 | $26.04 | $26.16 | $26.01 | $26.16 | $25.11 | 58,155 |
| 2021-11-02 | $25.98 | $26.09 | $25.96 | $26.06 | $25.02 | 137,503 |
| 2021-11-01 | $26.04 | $26.13 | $25.88 | $26.09 | $25.04 | 173,564 |
| 2021-10-29 | $25.91 | $26.08 | $25.88 | $26.04 | $25.00 | 153,733 |
| 2021-10-28 | $26.05 | $26.09 | $26.01 | $26.08 | $25.04 | 75,534 |
| 2021-10-27 | $26.00 | $26.05 | $25.93 | $26.00 | $24.96 | 67,870 |
| 2021-10-26 | $25.94 | $25.99 | $25.89 | $25.99 | $24.95 | 54,732 |
| 2021-10-25 | $25.81 | $25.92 | $25.81 | $25.88 | $24.84 | 70,029 |
| 2021-10-22 | $25.99 | $25.99 | $25.80 | $25.80 | $24.77 | 69,054 |
| 2021-10-21 | $25.87 | $25.96 | $25.83 | $25.90 | $24.86 | 81,338 |
| 2021-10-20 | $25.94 | $25.99 | $25.85 | $25.89 | $24.85 | 114,586 |
| 2021-10-19 | $26.07 | $26.13 | $25.85 | $25.91 | $24.87 | 77,627 |
| 2021-10-18 | $26.11 | $26.17 | $25.94 | $26.01 | $24.97 | 69,254 |
| 2021-10-15 | $26.19 | $26.25 | $26.08 | $26.10 | $25.05 | 82,693 |
| 2021-10-14 | $26.28 | $26.43 | $26.18 | $26.24 | $25.19 | 68,636 |
| 2021-10-13 | $25.95 | $26.18 | $25.91 | $26.18 | $25.13 | 97,971 |
| 2021-10-12 | $25.80 | $25.93 | $25.78 | $25.85 | $24.81 | 102,206 |
| 2021-10-11 | $25.79 | $25.92 | $25.74 | $25.75 | $24.72 | 75,037 |
| 2021-10-08 | $25.79 | $25.87 | $25.68 | $25.78 | $24.75 | 51,444 |
| 2021-10-07 | $25.88 | $25.97 | $25.82 | $25.85 | $24.81 | 83,470 |
| 2021-10-06 | $26.10 | $26.18 | $26.00 | $26.18 | $24.85 | 64,352 |
| 2021-10-05 | $26.12 | $26.23 | $25.91 | $26.05 | $24.72 | 120,774 |
| 2021-10-04 | $26.47 | $26.48 | $26.11 | $26.11 | $24.78 | 81,701 |
| 2021-10-01 | $26.39 | $26.54 | $26.18 | $26.44 | $25.09 | 35,505 |
| 2021-09-30 | $26.38 | $26.38 | $26.16 | $26.37 | $25.03 | 147,384 |
| 2021-09-29 | $26.09 | $26.36 | $26.09 | $26.29 | $24.95 | 110,037 |
| 2021-09-28 | $26.30 | $26.39 | $26.03 | $26.10 | $24.77 | 164,081 |
| 2021-09-27 | $26.50 | $26.57 | $26.36 | $26.42 | $25.07 | 458,725 |
| 2021-09-24 | $26.60 | $26.65 | $26.50 | $26.53 | $25.18 | 47,561 |
| 2021-09-23 | $26.74 | $26.80 | $26.55 | $26.61 | $25.25 | 50,180 |
| 2021-09-22 | $26.68 | $26.91 | $26.65 | $26.75 | $25.39 | 201,556 |
| 2021-09-21 | $26.62 | $26.73 | $26.54 | $26.68 | $25.32 | 61,417 |
| 2021-09-20 | $26.58 | $26.59 | $26.49 | $26.56 | $25.21 | 109,687 |
| 2021-09-17 | $26.59 | $26.73 | $26.45 | $26.64 | $25.28 | 106,127 |
| 2021-09-16 | $26.41 | $26.65 | $26.41 | $26.54 | $25.19 | 74,242 |
| 2021-09-15 | $26.43 | $26.54 | $26.34 | $26.46 | $25.11 | 31,327 |
| 2021-09-14 | $26.53 | $26.53 | $26.35 | $26.42 | $25.07 | 76,458 |
| 2021-09-13 | $26.48 | $26.53 | $26.44 | $26.52 | $25.17 | 48,799 |
| 2021-09-10 | $26.50 | $26.54 | $26.43 | $26.48 | $25.13 | 51,963 |
| 2021-09-09 | $26.35 | $26.49 | $26.30 | $26.49 | $25.14 | 39,378 |
| 2021-09-08 | $26.29 | $26.33 | $26.26 | $26.29 | $24.95 | 24,655 |
| 2021-09-07 | $26.42 | $26.42 | $26.29 | $26.30 | $24.96 | 41,526 |
| 2021-09-03 | $26.35 | $26.43 | $26.33 | $26.42 | $25.07 | 25,163 |
| 2021-09-02 | $26.42 | $26.50 | $26.36 | $26.36 | $25.02 | 77,215 |
| 2021-09-01 | $26.32 | $26.43 | $26.29 | $26.37 | $25.03 | 72,372 |
| 2021-08-31 | $26.36 | $26.36 | $26.22 | $26.25 | $24.91 | 186,845 |
| 2021-08-30 | $26.24 | $26.43 | $26.24 | $26.30 | $24.96 | 48,635 |
| 2021-08-27 | $26.22 | $26.32 | $26.15 | $26.31 | $24.97 | 54,171 |
| 2021-08-26 | $26.36 | $26.36 | $26.17 | $26.17 | $24.84 | 53,024 |
| 2021-08-25 | $26.33 | $26.38 | $26.30 | $26.34 | $25.00 | 87,526 |
| 2021-08-24 | $26.38 | $26.43 | $26.25 | $26.41 | $25.06 | 113,927 |
| 2021-08-23 | $26.30 | $26.38 | $26.25 | $26.35 | $25.01 | 42,746 |
| 2021-08-20 | $26.22 | $26.30 | $26.18 | $26.30 | $24.96 | 85,874 |
| 2021-08-19 | $26.00 | $26.20 | $26.00 | $26.18 | $24.85 | 193,863 |
| 2021-08-18 | $26.13 | $26.17 | $26.06 | $26.11 | $24.78 | 82,143 |
| 2021-08-17 | $26.30 | $26.30 | $26.02 | $26.23 | $24.89 | 204,215 |
| 2021-08-16 | $26.29 | $26.36 | $26.23 | $26.23 | $24.89 | 218,388 |
| 2021-08-13 | $26.39 | $26.44 | $26.28 | $26.35 | $25.01 | 85,540 |
| 2021-08-12 | $26.17 | $26.38 | $26.16 | $26.27 | $24.93 | 132,776 |
| 2021-08-11 | $26.36 | $26.40 | $26.21 | $26.26 | $24.92 | 77,541 |
| 2021-08-10 | $26.42 | $26.43 | $26.20 | $26.28 | $24.94 | 177,455 |
| 2021-08-09 | $26.69 | $26.71 | $26.47 | $26.47 | $25.12 | 73,163 |
| 2021-08-06 | $26.74 | $26.78 | $26.64 | $26.72 | $25.36 | 72,595 |
| 2021-08-05 | $26.60 | $26.78 | $26.60 | $26.74 | $25.38 | 103,226 |
| 2021-08-04 | $26.50 | $26.67 | $26.45 | $26.67 | $25.31 | 151,874 |
| 2021-08-03 | $26.53 | $26.60 | $26.45 | $26.60 | $25.24 | 66,551 |
| 2021-08-02 | $26.48 | $26.54 | $26.33 | $26.53 | $25.18 | 121,814 |
| 2021-07-30 | $26.15 | $26.47 | $26.14 | $26.47 | $25.12 | 112,894 |
| 2021-07-29 | $25.82 | $26.18 | $25.82 | $26.17 | $24.84 | 115,458 |
| 2021-07-28 | $25.95 | $26.06 | $25.89 | $25.97 | $24.64 | 124,536 |
| 2021-07-27 | $26.02 | $26.05 | $25.81 | $25.90 | $24.58 | 83,779 |
| 2021-07-26 | $26.07 | $26.16 | $25.99 | $26.01 | $24.68 | 91,689 |
| 2021-07-23 | $26.03 | $26.10 | $25.97 | $26.01 | $24.68 | 350,729 |
| 2021-07-22 | $26.17 | $26.17 | $25.97 | $25.97 | $24.65 | 85,742 |
| 2021-07-21 | $26.29 | $26.29 | $26.07 | $26.10 | $24.77 | 78,341 |
| 2021-07-20 | $26.20 | $26.25 | $26.17 | $26.25 | $24.91 | 54,874 |
| 2021-07-19 | $26.25 | $26.29 | $26.03 | $26.29 | $24.95 | 108,826 |
| 2021-07-16 | $26.34 | $26.42 | $26.29 | $26.29 | $24.95 | 40,188 |
| 2021-07-15 | $26.39 | $26.43 | $26.30 | $26.33 | $24.99 | 29,565 |
| 2021-07-14 | $26.28 | $26.44 | $26.25 | $26.44 | $25.09 | 74,459 |
| 2021-07-13 | $26.48 | $26.48 | $26.30 | $26.37 | $25.03 | 63,081 |
| 2021-07-12 | $26.51 | $26.54 | $26.44 | $26.48 | $25.13 | 49,983 |
| 2021-07-09 | $26.51 | $26.55 | $26.43 | $26.45 | $25.10 | 57,532 |
| 2021-07-08 | $26.43 | $26.55 | $26.25 | $26.55 | $25.20 | 78,692 |
| 2021-07-07 | $26.75 | $26.75 | $26.60 | $26.67 | $25.03 | 124,935 |
| 2021-07-06 | $26.75 | $26.75 | $26.66 | $26.75 | $25.11 | 92,336 |
| 2021-07-02 | $26.59 | $26.75 | $26.59 | $26.75 | $25.11 | 49,576 |
| 2021-07-01 | $26.52 | $26.62 | $26.48 | $26.62 | $24.98 | 67,638 |
| 2021-06-30 | $26.33 | $26.59 | $26.28 | $26.59 | $24.96 | 326,706 |
| 2021-06-29 | $26.13 | $26.31 | $26.08 | $26.29 | $24.67 | 126,309 |
| 2021-06-28 | $26.17 | $26.20 | $26.08 | $26.18 | $24.57 | 111,285 |
| 2021-06-25 | $26.28 | $26.30 | $26.02 | $26.11 | $24.51 | 177,832 |
| 2021-06-24 | $26.38 | $26.40 | $26.25 | $26.37 | $24.75 | 84,743 |
| 2021-06-23 | $26.31 | $26.38 | $26.25 | $26.37 | $24.75 | 72,629 |
| 2021-06-22 | $26.27 | $26.31 | $26.16 | $26.29 | $24.67 | 98,723 |
| 2021-06-21 | $26.15 | $26.27 | $26.15 | $26.25 | $24.64 | 62,706 |
| 2021-06-18 | $26.25 | $26.29 | $26.15 | $26.15 | $24.54 | 70,845 |
| 2021-06-17 | $26.13 | $26.30 | $26.09 | $26.25 | $24.64 | 193,537 |
| 2021-06-16 | $26.07 | $26.20 | $26.07 | $26.08 | $24.48 | 124,424 |
| 2021-06-15 | $26.20 | $26.20 | $26.02 | $26.11 | $24.51 | 122,563 |
| 2021-06-14 | $26.11 | $26.22 | $26.00 | $26.20 | $24.59 | 105,961 |
| 2021-06-11 | $26.11 | $26.11 | $26.03 | $26.09 | $24.48 | 47,290 |
| 2021-06-10 | $26.10 | $26.14 | $25.92 | $26.10 | $24.50 | 109,456 |
| 2021-06-09 | $26.13 | $26.13 | $26.00 | $26.10 | $24.50 | 130,844 |
| 2021-06-08 | $26.13 | $26.13 | $26.02 | $26.07 | $24.47 | 96,633 |
| 2021-06-07 | $25.99 | $26.16 | $25.99 | $26.05 | $24.45 | 106,897 |
| 2021-06-04 | $26.11 | $26.15 | $26.03 | $26.05 | $24.45 | 108,747 |
| 2021-06-03 | $25.99 | $26.07 | $25.89 | $26.07 | $24.47 | 89,983 |
| 2021-06-02 | $25.71 | $26.03 | $25.71 | $26.03 | $24.43 | 182,929 |
| 2021-06-01 | $25.70 | $25.81 | $25.64 | $25.67 | $24.09 | 128,918 |
| 2021-05-28 | $25.79 | $25.79 | $25.55 | $25.60 | $24.03 | 189,543 |
| 2021-05-27 | $25.69 | $25.79 | $25.64 | $25.77 | $24.19 | 71,437 |
| 2021-05-26 | $25.70 | $25.72 | $25.56 | $25.68 | $24.10 | 153,506 |
| 2021-05-25 | $25.73 | $25.74 | $25.62 | $25.72 | $24.14 | 132,985 |
| 2021-05-24 | $25.64 | $25.75 | $25.53 | $25.70 | $24.12 | 117,428 |
| 2021-05-21 | $25.44 | $25.59 | $25.34 | $25.49 | $23.92 | 87,820 |
| 2021-05-20 | $25.18 | $25.39 | $25.13 | $25.39 | $23.83 | 162,751 |
| 2021-05-19 | $25.02 | $25.20 | $25.00 | $25.20 | $23.65 | 278,869 |
| 2021-05-18 | $25.21 | $25.23 | $25.08 | $25.12 | $23.58 | 271,411 |
| 2021-05-17 | $25.24 | $25.28 | $25.13 | $25.21 | $23.66 | 115,658 |
| 2021-05-14 | $25.30 | $25.37 | $25.14 | $25.21 | $23.66 | 325,751 |
| 2021-05-13 | $25.36 | $25.45 | $25.18 | $25.24 | $23.69 | 163,682 |
| 2021-05-12 | $25.49 | $25.53 | $25.18 | $25.22 | $23.67 | 163,340 |
| 2021-05-11 | $25.51 | $25.60 | $25.38 | $25.58 | $24.01 | 131,369 |
| 2021-05-10 | $25.73 | $25.74 | $25.62 | $25.65 | $24.07 | 84,487 |
| 2021-05-07 | $25.74 | $25.74 | $25.69 | $25.71 | $24.13 | 93,296 |
| 2021-05-06 | $25.73 | $25.74 | $25.56 | $25.69 | $24.11 | 110,354 |
| 2021-05-05 | $25.63 | $25.71 | $25.63 | $25.65 | $24.07 | 43,100 |
| 2021-05-04 | $25.54 | $25.66 | $25.51 | $25.63 | $24.06 | 122,700 |
| 2021-05-03 | $25.49 | $25.68 | $25.37 | $25.63 | $24.06 | 159,219 |
| 2021-04-30 | $25.55 | $25.56 | $25.43 | $25.43 | $23.87 | 275,209 |
| 2021-04-29 | $25.63 | $25.63 | $25.46 | $25.55 | $23.98 | 139,837 |
| 2021-04-28 | $25.68 | $25.68 | $25.52 | $25.60 | $24.03 | 108,975 |
| 2021-04-27 | $25.62 | $25.69 | $25.55 | $25.65 | $24.07 | 164,811 |
| 2021-04-26 | $25.53 | $25.63 | $25.50 | $25.61 | $24.04 | 116,544 |
| 2021-04-23 | $25.49 | $25.58 | $25.44 | $25.51 | $23.94 | 146,115 |
| 2021-04-22 | $25.45 | $25.51 | $25.40 | $25.47 | $23.90 | 264,052 |
| 2021-04-21 | $25.40 | $25.51 | $25.36 | $25.45 | $23.89 | 127,305 |
| 2021-04-20 | $25.36 | $25.41 | $25.30 | $25.37 | $23.81 | 104,439 |
| 2021-04-19 | $25.37 | $25.44 | $25.34 | $25.35 | $23.79 | 125,902 |
| 2021-04-16 | $25.45 | $25.47 | $25.35 | $25.45 | $23.89 | 129,065 |
| 2021-04-15 | $25.43 | $25.48 | $25.36 | $25.41 | $23.85 | 87,075 |
| 2021-04-14 | $25.33 | $25.42 | $25.32 | $25.40 | $23.84 | 193,275 |
| 2021-04-13 | $25.34 | $25.45 | $25.26 | $25.39 | $23.83 | 115,613 |
| 2021-04-12 | $25.44 | $25.44 | $25.27 | $25.33 | $23.77 | 144,187 |
| 2021-04-09 | $25.46 | $25.46 | $25.36 | $25.44 | $23.88 | 117,647 |
| 2021-04-08 | $25.33 | $25.47 | $25.27 | $25.45 | $23.89 | 187,094 |
| 2021-04-07 | $25.57 | $25.60 | $25.51 | $25.53 | $23.68 | 158,729 |
| 2021-04-06 | $25.48 | $25.57 | $25.47 | $25.51 | $23.67 | 459,811 |
| 2021-04-05 | $25.56 | $25.56 | $25.36 | $25.44 | $23.60 | 204,104 |
| 2021-04-01 | $25.38 | $25.56 | $25.36 | $25.54 | $23.69 | 173,592 |
| 2021-03-31 | $25.40 | $25.44 | $25.27 | $25.27 | $23.44 | 157,952 |
| 2021-03-30 | $25.25 | $25.35 | $25.21 | $25.35 | $23.52 | 155,847 |
| 2021-03-29 | $25.39 | $25.39 | $25.24 | $25.27 | $23.44 | 90,750 |
| 2021-03-26 | $25.23 | $25.33 | $25.21 | $25.32 | $23.49 | 111,234 |
| 2021-03-25 | $25.20 | $25.25 | $25.15 | $25.25 | $23.43 | 174,628 |
| 2021-03-24 | $25.15 | $25.26 | $25.09 | $25.24 | $23.42 | 125,604 |
| 2021-03-23 | $25.06 | $25.17 | $25.02 | $25.10 | $23.29 | 109,621 |
| 2021-03-22 | $25.05 | $25.12 | $24.99 | $25.09 | $23.28 | 167,676 |
| 2021-03-19 | $24.94 | $25.02 | $24.75 | $24.98 | $23.17 | 144,464 |
| 2021-03-18 | $25.08 | $25.12 | $24.82 | $24.91 | $23.11 | 341,854 |
| 2021-03-17 | $25.14 | $25.18 | $25.06 | $25.18 | $23.36 | 168,226 |
| 2021-03-16 | $25.10 | $25.24 | $25.10 | $25.19 | $23.37 | 162,505 |
| 2021-03-15 | $24.93 | $25.11 | $24.93 | $25.08 | $23.27 | 217,381 |
| 2021-03-12 | $25.10 | $25.14 | $24.93 | $24.98 | $23.17 | 149,738 |
| 2021-03-11 | $24.94 | $25.18 | $24.92 | $25.18 | $23.36 | 182,830 |
| 2021-03-10 | $24.97 | $24.98 | $24.85 | $24.94 | $23.14 | 296,674 |
| 2021-03-09 | $24.96 | $25.00 | $24.92 | $24.92 | $23.12 | 176,686 |
| 2021-03-08 | $24.91 | $24.96 | $24.86 | $24.90 | $23.10 | 113,531 |
| 2021-03-05 | $24.78 | $24.89 | $24.60 | $24.85 | $23.05 | 183,449 |
| 2021-03-04 | $24.82 | $24.95 | $24.67 | $24.75 | $22.96 | 212,906 |
| 2021-03-03 | $24.74 | $24.85 | $24.61 | $24.84 | $23.04 | 220,848 |
| 2021-03-02 | $24.60 | $24.90 | $24.48 | $24.77 | $22.98 | 430,485 |
| 2021-03-01 | $24.46 | $24.58 | $24.29 | $24.46 | $22.69 | 410,369 |
| 2021-02-26 | $24.25 | $24.39 | $24.15 | $24.27 | $22.52 | 366,286 |
| 2021-02-25 | $24.62 | $24.62 | $24.06 | $24.22 | $22.47 | 441,202 |
| 2021-02-24 | $24.62 | $24.76 | $24.52 | $24.63 | $22.85 | 340,357 |
| 2021-02-23 | $24.74 | $24.90 | $24.55 | $24.63 | $22.85 | 429,505 |
| 2021-02-22 | $24.97 | $24.97 | $24.75 | $24.75 | $22.96 | 296,783 |
| 2021-02-19 | $24.90 | $24.95 | $24.83 | $24.89 | $23.09 | 244,508 |
| 2021-02-18 | $25.01 | $25.04 | $24.82 | $24.96 | $23.16 | 477,871 |
| 2021-02-17 | $24.97 | $25.12 | $24.94 | $25.05 | $23.24 | 357,911 |
| 2021-02-16 | $25.30 | $25.38 | $24.95 | $25.00 | $23.19 | 564,491 |
| 2021-02-12 | $25.51 | $25.61 | $25.31 | $25.41 | $23.57 | 134,244 |
| 2021-02-11 | $25.64 | $25.71 | $25.54 | $25.60 | $23.75 | 77,561 |
| 2021-02-10 | $25.79 | $25.80 | $25.60 | $25.66 | $23.81 | 164,699 |
| 2021-02-09 | $25.70 | $25.83 | $25.66 | $25.72 | $23.86 | 140,589 |
| 2021-02-08 | $25.71 | $25.75 | $25.63 | $25.70 | $23.84 | 45,729 |
| 2021-02-05 | $25.60 | $25.75 | $25.60 | $25.67 | $23.81 | 98,960 |
| 2021-02-04 | $25.65 | $25.77 | $25.51 | $25.70 | $23.84 | 131,441 |
| 2021-02-03 | $25.64 | $25.73 | $25.50 | $25.55 | $23.70 | 237,867 |
| 2021-02-02 | $25.67 | $25.75 | $25.61 | $25.67 | $23.81 | 261,957 |
| 2021-02-01 | $25.64 | $25.67 | $25.49 | $25.61 | $23.76 | 256,914 |
| 2021-01-29 | $25.47 | $25.53 | $25.35 | $25.45 | $23.61 | 235,897 |
| 2021-01-28 | $25.60 | $25.60 | $25.29 | $25.53 | $23.68 | 155,121 |
| 2021-01-27 | $25.65 | $25.69 | $25.25 | $25.39 | $23.56 | 156,846 |
| 2021-01-26 | $25.73 | $25.80 | $25.61 | $25.63 | $23.78 | 72,106 |
| 2021-01-25 | $25.73 | $25.84 | $25.66 | $25.66 | $23.81 | 174,704 |
| 2021-01-22 | $25.65 | $25.80 | $25.60 | $25.70 | $23.84 | 117,844 |
| 2021-01-21 | $25.83 | $25.83 | $25.62 | $25.65 | $23.80 | 255,200 |
| 2021-01-20 | $25.55 | $25.84 | $25.55 | $25.84 | $23.97 | 135,021 |
| 2021-01-19 | $25.78 | $25.78 | $25.54 | $25.67 | $23.81 | 128,219 |
| 2021-01-15 | $25.80 | $25.95 | $25.70 | $25.78 | $23.92 | 121,963 |
| 2021-01-14 | $25.65 | $25.87 | $25.62 | $25.80 | $23.94 | 218,945 |
| 2021-01-13 | $25.29 | $25.77 | $25.25 | $25.60 | $23.75 | 245,443 |
| 2021-01-12 | $25.16 | $25.29 | $25.00 | $25.25 | $23.43 | 247,344 |
| 2021-01-11 | $25.31 | $25.45 | $25.17 | $25.21 | $23.39 | 354,428 |
| 2021-01-08 | $25.74 | $25.77 | $25.52 | $25.65 | $23.80 | 260,367 |
| 2021-01-07 | $25.78 | $25.98 | $25.53 | $25.90 | $23.75 | 163,552 |
| 2021-01-06 | $26.38 | $26.43 | $25.62 | $25.95 | $23.80 | 137,843 |
| 2021-01-05 | $26.42 | $26.50 | $26.35 | $26.44 | $24.25 | 109,133 |
| 2021-01-04 | $26.81 | $26.87 | $26.39 | $26.46 | $24.27 | 156,773 |
| 2020-12-31 | $26.80 | $26.88 | $26.76 | $26.76 | $24.54 | 136,013 |
| 2020-12-30 | $26.84 | $26.87 | $26.75 | $26.85 | $24.62 | 239,554 |
| 2020-12-29 | $26.83 | $26.85 | $26.72 | $26.80 | $24.58 | 66,584 |
| 2020-12-28 | $26.86 | $26.89 | $26.76 | $26.79 | $24.57 | 81,887 |
| 2020-12-24 | $26.88 | $26.88 | $26.70 | $26.81 | $24.59 | 50,793 |
| 2020-12-23 | $26.78 | $26.84 | $26.70 | $26.80 | $24.58 | 86,776 |
| 2020-12-22 | $26.84 | $27.01 | $26.79 | $26.85 | $24.62 | 109,382 |
| 2020-12-21 | $26.57 | $26.84 | $26.54 | $26.83 | $24.61 | 162,266 |
| 2020-12-18 | $26.43 | $26.67 | $26.42 | $26.67 | $24.46 | 85,555 |
| 2020-12-17 | $26.36 | $26.50 | $26.34 | $26.43 | $24.24 | 191,309 |
| 2020-12-16 | $26.35 | $26.48 | $26.30 | $26.46 | $24.27 | 106,526 |
| 2020-12-15 | $26.26 | $26.36 | $26.19 | $26.36 | $24.18 | 109,284 |
| 2020-12-14 | $26.32 | $26.34 | $26.21 | $26.21 | $24.04 | 107,977 |
| 2020-12-11 | $26.28 | $26.28 | $26.20 | $26.23 | $24.06 | 81,738 |
| 2020-12-10 | $26.34 | $26.40 | $26.23 | $26.25 | $24.07 | 124,371 |
| 2020-12-09 | $26.26 | $26.38 | $26.26 | $26.38 | $24.19 | 76,950 |
| 2020-12-08 | $26.12 | $26.26 | $26.09 | $26.25 | $24.07 | 91,814 |
| 2020-12-07 | $26.12 | $26.17 | $26.07 | $26.07 | $23.91 | 97,840 |
| 2020-12-04 | $26.13 | $26.18 | $26.06 | $26.10 | $23.94 | 173,303 |
| 2020-12-03 | $26.26 | $26.29 | $26.18 | $26.20 | $24.03 | 110,150 |
| 2020-12-02 | $26.19 | $26.35 | $26.12 | $26.34 | $24.16 | 123,908 |
| 2020-12-01 | $26.19 | $26.22 | $26.09 | $26.16 | $23.99 | 95,179 |
| 2020-11-30 | $26.25 | $26.34 | $26.22 | $26.22 | $24.05 | 236,513 |
| 2020-11-27 | $26.30 | $26.33 | $26.24 | $26.30 | $24.12 | 34,664 |
| 2020-11-25 | $26.28 | $26.39 | $26.24 | $26.24 | $24.07 | 115,061 |
| 2020-11-24 | $26.30 | $26.35 | $26.25 | $26.26 | $24.08 | 104,903 |
| 2020-11-23 | $26.21 | $26.34 | $26.16 | $26.30 | $24.12 | 167,540 |
| 2020-11-20 | $26.25 | $26.27 | $26.05 | $26.15 | $23.98 | 160,156 |
| 2020-11-19 | $26.26 | $26.29 | $26.18 | $26.21 | $24.04 | 134,144 |
| 2020-11-18 | $26.33 | $26.35 | $26.16 | $26.17 | $24.00 | 110,937 |
| 2020-11-17 | $26.13 | $26.33 | $26.12 | $26.27 | $24.09 | 127,827 |
| 2020-11-16 | $26.19 | $26.36 | $26.10 | $26.24 | $24.07 | 206,814 |
| 2020-11-13 | $26.12 | $26.20 | $26.08 | $26.10 | $23.94 | 92,295 |
| 2020-11-12 | $26.18 | $26.20 | $26.07 | $26.10 | $23.94 | 97,755 |
| 2020-11-11 | $26.02 | $26.22 | $26.02 | $26.12 | $23.96 | 139,240 |
| 2020-11-10 | $26.21 | $26.25 | $25.94 | $26.17 | $24.00 | 186,808 |
| 2020-11-09 | $26.11 | $26.33 | $26.02 | $26.28 | $24.10 | 182,100 |
| 2020-11-06 | $25.98 | $26.08 | $25.95 | $25.98 | $23.83 | 94,364 |
| 2020-11-05 | $25.93 | $26.07 | $25.83 | $26.05 | $23.89 | 144,098 |
| 2020-11-04 | $25.46 | $25.92 | $25.45 | $25.87 | $23.73 | 152,908 |
| 2020-11-03 | $25.35 | $25.45 | $25.30 | $25.30 | $23.20 | 123,426 |
| 2020-11-02 | $25.23 | $25.40 | $25.23 | $25.29 | $23.19 | 116,362 |
| 2020-10-30 | $25.19 | $25.29 | $25.00 | $25.29 | $23.19 | 305,518 |
| 2020-10-29 | $25.17 | $25.24 | $25.07 | $25.12 | $23.04 | 170,130 |
| 2020-10-28 | $25.20 | $25.28 | $25.04 | $25.08 | $23.00 | 293,653 |
| 2020-10-27 | $25.40 | $25.47 | $25.25 | $25.28 | $23.18 | 167,579 |
| 2020-10-26 | $25.39 | $25.49 | $25.27 | $25.35 | $23.25 | 173,759 |
| 2020-10-23 | $25.30 | $25.49 | $25.21 | $25.44 | $23.33 | 161,646 |
| 2020-10-22 | $25.38 | $25.45 | $25.17 | $25.33 | $23.23 | 304,868 |
| 2020-10-21 | $25.55 | $25.60 | $25.23 | $25.28 | $23.18 | 330,255 |
| 2020-10-20 | $25.51 | $25.70 | $25.45 | $25.53 | $23.41 | 158,361 |
| 2020-10-19 | $25.80 | $25.80 | $25.44 | $25.50 | $23.39 | 143,261 |
| 2020-10-16 | $25.79 | $25.84 | $25.69 | $25.74 | $23.61 | 84,682 |
| 2020-10-15 | $25.70 | $25.92 | $25.70 | $25.79 | $23.65 | 125,697 |
| 2020-10-14 | $25.99 | $26.04 | $25.83 | $25.87 | $23.73 | 86,123 |
| 2020-10-13 | $26.00 | $26.04 | $25.91 | $25.99 | $23.84 | 134,783 |
| 2020-10-12 | $25.76 | $26.01 | $25.64 | $25.99 | $23.84 | 190,310 |
| 2020-10-09 | $25.87 | $25.94 | $25.72 | $25.80 | $23.66 | 158,646 |
| 2020-10-08 | $26.00 | $26.03 | $25.80 | $25.85 | $23.71 | 141,663 |
| 2020-10-07 | $26.27 | $26.32 | $26.15 | $26.20 | $23.76 | 182,001 |
| 2020-10-06 | $26.11 | $26.31 | $26.09 | $26.24 | $23.79 | 177,447 |
| 2020-10-05 | $26.14 | $26.27 | $26.03 | $26.21 | $23.76 | 178,208 |
| 2020-10-02 | $25.80 | $26.14 | $25.74 | $26.06 | $23.63 | 191,964 |
| 2020-10-01 | $25.62 | $25.94 | $25.52 | $25.90 | $23.48 | 170,718 |
| 2020-09-30 | $25.72 | $25.75 | $25.50 | $25.50 | $23.12 | 584,873 |
| 2020-09-29 | $25.62 | $25.73 | $25.61 | $25.72 | $23.32 | 182,539 |
| 2020-09-28 | $25.60 | $25.78 | $25.55 | $25.67 | $23.28 | 162,964 |
| 2020-09-25 | $25.23 | $25.50 | $25.20 | $25.47 | $23.09 | 128,417 |
| 2020-09-24 | $25.38 | $25.45 | $25.16 | $25.17 | $22.82 | 211,009 |
| 2020-09-23 | $25.67 | $25.67 | $25.30 | $25.38 | $23.01 | 167,057 |
| 2020-09-22 | $25.59 | $25.72 | $25.55 | $25.60 | $23.21 | 219,333 |
| 2020-09-21 | $25.57 | $25.62 | $25.43 | $25.55 | $23.17 | 137,594 |
| 2020-09-18 | $25.55 | $25.77 | $25.45 | $25.67 | $23.28 | 213,628 |
| 2020-09-17 | $25.60 | $25.68 | $25.49 | $25.53 | $23.15 | 250,712 |
| 2020-09-16 | $25.70 | $25.80 | $25.62 | $25.65 | $23.26 | 194,435 |
| 2020-09-15 | $25.66 | $25.72 | $25.58 | $25.66 | $23.27 | 157,326 |
| 2020-09-14 | $25.43 | $25.63 | $25.40 | $25.59 | $23.20 | 204,474 |
| 2020-09-11 | $25.40 | $25.44 | $25.33 | $25.40 | $23.03 | 248,163 |
| 2020-09-10 | $25.28 | $25.48 | $25.28 | $25.39 | $23.02 | 216,646 |
| 2020-09-09 | $25.14 | $25.27 | $25.08 | $25.27 | $22.91 | 247,789 |
| 2020-09-08 | $25.18 | $25.20 | $25.02 | $25.08 | $22.74 | 303,222 |
| 2020-09-04 | $25.45 | $25.45 | $25.23 | $25.28 | $22.92 | 170,343 |
| 2020-09-03 | $25.52 | $25.52 | $25.30 | $25.40 | $23.03 | 243,466 |
| 2020-09-02 | $25.45 | $25.55 | $25.40 | $25.53 | $23.15 | 262,676 |
| 2020-09-01 | $25.41 | $25.48 | $25.29 | $25.43 | $23.05 | 263,382 |
| 2020-08-31 | $25.43 | $25.50 | $25.37 | $25.37 | $23.00 | 240,825 |
| 2020-08-28 | $25.60 | $25.60 | $25.42 | $25.42 | $23.05 | 359,552 |
| 2020-08-27 | $25.54 | $25.55 | $25.50 | $25.53 | $23.15 | 372,383 |
| 2020-08-26 | $25.45 | $25.55 | $25.45 | $25.54 | $23.16 | 572,351 |
| 2020-08-25 | $25.45 | $25.50 | $25.38 | $25.50 | $23.12 | 303,622 |
| 2020-08-24 | $25.47 | $25.50 | $25.40 | $25.40 | $23.03 | 407,373 |
| 2020-08-21 | $25.50 | $25.50 | $25.37 | $25.37 | $23.00 | 123,576 |
| 2020-08-20 | $25.44 | $25.50 | $25.33 | $25.48 | $23.10 | 196,401 |
| 2020-08-19 | $25.35 | $25.49 | $25.26 | $25.40 | $23.03 | 204,867 |
| 2020-08-18 | $25.11 | $25.35 | $25.11 | $25.35 | $22.98 | 674,626 |
| 2020-08-17 | $25.20 | $25.21 | $25.05 | $25.14 | $22.79 | 159,222 |
| 2020-08-14 | $25.21 | $25.21 | $25.10 | $25.15 | $22.80 | 212,087 |
| 2020-08-13 | $25.20 | $25.22 | $25.15 | $25.18 | $22.83 | 233,269 |
| 2020-08-12 | $25.06 | $25.21 | $25.01 | $25.16 | $22.81 | 230,858 |
| 2020-08-11 | $25.00 | $25.12 | $24.96 | $25.06 | $22.72 | 715,215 |
| 2020-08-10 | $25.05 | $25.12 | $24.93 | $24.99 | $22.66 | 223,249 |
| 2020-08-07 | $25.00 | $25.05 | $24.94 | $25.02 | $22.69 | 146,852 |
| 2020-08-06 | $25.12 | $25.15 | $24.92 | $24.99 | $22.66 | 201,980 |
| 2020-08-05 | $25.23 | $25.24 | $25.04 | $25.04 | $22.70 | 231,966 |
| 2020-08-04 | $25.14 | $25.23 | $25.05 | $25.23 | $22.88 | 178,699 |
| 2020-08-03 | $25.15 | $25.16 | $25.02 | $25.07 | $22.73 | 201,476 |
| 2020-07-31 | $25.09 | $25.15 | $25.04 | $25.08 | $22.74 | 237,712 |
| 2020-07-30 | $25.04 | $25.09 | $24.98 | $25.08 | $22.74 | 291,414 |
| 2020-07-29 | $25.00 | $25.05 | $24.91 | $25.04 | $22.70 | 620,711 |
| 2020-07-28 | $24.92 | $24.97 | $24.85 | $24.95 | $22.62 | 437,803 |
| 2020-07-27 | $24.67 | $24.92 | $24.55 | $24.90 | $22.58 | 736,617 |
| 2020-07-24 | $24.69 | $24.73 | $24.60 | $24.66 | $22.36 | 377,568 |
| 2020-07-23 | $24.62 | $24.65 | $24.50 | $24.62 | $22.32 | 239,284 |
| 2020-07-22 | $24.53 | $24.56 | $24.41 | $24.49 | $22.21 | 260,799 |
| 2020-07-21 | $24.50 | $24.63 | $24.46 | $24.51 | $22.22 | 793,105 |
| 2020-07-20 | $24.46 | $24.48 | $24.38 | $24.44 | $22.16 | 196,243 |
| 2020-07-17 | $24.45 | $24.46 | $24.34 | $24.43 | $22.15 | 256,682 |
| 2020-07-16 | $24.18 | $24.44 | $24.10 | $24.38 | $22.11 | 237,303 |
| 2020-07-15 | $24.00 | $24.11 | $23.93 | $24.00 | $21.76 | 304,835 |
| 2020-07-14 | $24.16 | $24.30 | $23.90 | $24.00 | $21.76 | 237,524 |
| 2020-07-13 | $24.39 | $24.46 | $24.10 | $24.19 | $21.93 | 269,555 |
| 2020-07-10 | $24.35 | $24.45 | $24.28 | $24.37 | $22.10 | 308,268 |
| 2020-07-09 | $24.33 | $24.39 | $24.20 | $24.36 | $22.09 | 247,333 |
| 2020-07-08 | $24.39 | $24.48 | $24.35 | $24.44 | $21.89 | 225,713 |
| 2020-07-07 | $24.25 | $24.34 | $24.23 | $24.33 | $21.79 | 217,426 |
| 2020-07-06 | $24.25 | $24.34 | $24.15 | $24.28 | $21.75 | 216,635 |
| 2020-07-02 | $23.35 | $24.21 | $23.35 | $24.18 | $21.66 | 156,006 |
| 2020-07-01 | $23.95 | $24.09 | $23.87 | $24.00 | $21.50 | 306,425 |
| 2020-06-30 | $23.95 | $23.95 | $23.84 | $23.91 | $21.42 | 656,976 |
| 2020-06-29 | $23.87 | $23.93 | $23.77 | $23.87 | $21.38 | 252,920 |
| 2020-06-26 | $23.90 | $23.94 | $23.75 | $23.81 | $21.33 | 501,022 |
| 2020-06-25 | $23.85 | $23.95 | $23.78 | $23.87 | $21.38 | 223,039 |
| 2020-06-24 | $23.83 | $23.90 | $23.54 | $23.86 | $21.37 | 494,481 |
| 2020-06-23 | $23.88 | $23.90 | $23.71 | $23.84 | $21.36 | 484,338 |
| 2020-06-22 | $23.77 | $23.87 | $23.72 | $23.84 | $21.36 | 308,422 |
| 2020-06-19 | $23.71 | $23.82 | $23.64 | $23.69 | $21.22 | 137,404 |
| 2020-06-18 | $23.52 | $23.73 | $23.52 | $23.73 | $21.26 | 104,412 |
| 2020-06-17 | $23.52 | $23.68 | $23.33 | $23.64 | $21.18 | 238,189 |
| 2020-06-16 | $23.48 | $23.48 | $23.32 | $23.45 | $21.01 | 208,455 |
| 2020-06-15 | $23.05 | $23.28 | $23.03 | $23.23 | $20.81 | 273,235 |
| 2020-06-12 | $23.65 | $23.65 | $23.14 | $23.18 | $20.76 | 139,405 |
| 2020-06-11 | $23.80 | $23.84 | $23.28 | $23.31 | $20.88 | 222,016 |
| 2020-06-10 | $23.86 | $24.00 | $23.78 | $23.95 | $21.45 | 255,371 |
| 2020-06-09 | $23.96 | $23.98 | $23.85 | $23.86 | $21.37 | 201,535 |
| 2020-06-08 | $23.81 | $23.99 | $23.79 | $23.98 | $21.48 | 171,613 |
| 2020-06-05 | $23.99 | $23.99 | $23.60 | $23.84 | $21.35 | 201,863 |
| 2020-06-04 | $23.84 | $23.84 | $23.57 | $23.63 | $21.17 | 195,954 |
| 2020-06-03 | $23.87 | $23.87 | $23.74 | $23.79 | $21.31 | 163,516 |
| 2020-06-02 | $23.86 | $23.86 | $23.66 | $23.82 | $21.34 | 286,328 |
| 2020-06-01 | $23.73 | $23.95 | $23.70 | $23.79 | $21.31 | 198,849 |
| 2020-05-29 | $23.65 | $23.73 | $23.52 | $23.73 | $21.26 | 575,301 |
| 2020-05-28 | $23.40 | $23.65 | $23.32 | $23.54 | $21.09 | 220,590 |
| 2020-05-27 | $23.39 | $23.53 | $23.24 | $23.40 | $20.96 | 968,472 |
| 2020-05-26 | $23.13 | $23.41 | $23.13 | $23.15 | $20.74 | 203,534 |
| 2020-05-22 | $23.20 | $23.20 | $23.01 | $23.07 | $20.67 | 196,033 |
| 2020-05-21 | $22.79 | $23.19 | $22.79 | $23.18 | $20.76 | 151,251 |
| 2020-05-20 | $22.79 | $22.89 | $22.67 | $22.75 | $20.38 | 203,871 |
| 2020-05-19 | $22.93 | $22.93 | $22.66 | $22.82 | $20.44 | 212,803 |
| 2020-05-18 | $22.91 | $23.03 | $22.76 | $22.87 | $20.49 | 164,209 |
| 2020-05-15 | $22.90 | $22.90 | $22.67 | $22.68 | $20.32 | 114,189 |
| 2020-05-14 | $22.74 | $22.94 | $22.53 | $22.85 | $20.47 | 198,227 |
| 2020-05-13 | $22.96 | $22.96 | $22.58 | $22.80 | $20.42 | 304,066 |
| 2020-05-12 | $23.19 | $23.19 | $22.89 | $22.89 | $20.50 | 320,613 |
| 2020-05-11 | $23.35 | $23.35 | $23.06 | $23.11 | $20.70 | 352,719 |
| 2020-05-08 | $23.10 | $23.39 | $23.10 | $23.39 | $20.95 | 133,501 |
| 2020-05-07 | $23.35 | $23.36 | $23.17 | $23.17 | $20.76 | 161,328 |
| 2020-05-06 | $23.16 | $23.33 | $23.12 | $23.29 | $20.86 | 135,864 |
| 2020-05-05 | $23.14 | $23.39 | $23.03 | $23.19 | $20.77 | 152,021 |
| 2020-05-04 | $22.93 | $23.14 | $22.80 | $23.14 | $20.73 | 133,158 |
| 2020-05-01 | $22.95 | $23.00 | $22.81 | $22.86 | $20.48 | 144,428 |
| 2020-04-30 | $22.79 | $23.01 | $22.72 | $23.01 | $20.61 | 413,799 |
| 2020-04-29 | $22.89 | $22.89 | $22.73 | $22.83 | $20.45 | 450,249 |
| 2020-04-28 | $22.84 | $22.94 | $22.67 | $22.69 | $20.33 | 184,922 |
| 2020-04-27 | $22.75 | $22.94 | $22.70 | $22.70 | $20.33 | 267,945 |
| 2020-04-24 | $22.80 | $22.98 | $22.70 | $22.72 | $20.35 | 925,967 |
| 2020-04-23 | $22.76 | $22.94 | $22.65 | $22.88 | $20.50 | 245,107 |
| 2020-04-22 | $23.00 | $23.12 | $22.72 | $22.75 | $20.38 | 318,765 |
| 2020-04-21 | $22.93 | $23.07 | $22.70 | $22.70 | $20.33 | 396,735 |
| 2020-04-20 | $23.10 | $23.18 | $22.91 | $23.01 | $20.61 | 179,509 |
| 2020-04-17 | $23.15 | $23.25 | $23.05 | $23.21 | $20.79 | 283,318 |
| 2020-04-16 | $23.00 | $23.04 | $22.80 | $22.94 | $20.54 | 199,815 |
| 2020-04-15 | $22.39 | $22.99 | $22.31 | $22.87 | $20.49 | 273,803 |
| 2020-04-14 | $22.44 | $22.78 | $22.33 | $22.61 | $20.25 | 670,175 |
| 2020-04-13 | $23.10 | $23.10 | $21.93 | $22.17 | $19.86 | 370,552 |
| 2020-04-09 | $22.61 | $23.45 | $22.61 | $23.15 | $20.74 | 416,053 |
| 2020-04-08 | $22.11 | $22.80 | $21.80 | $22.34 | $20.01 | 475,414 |
| 2020-04-07 | $21.74 | $22.17 | $21.74 | $22.08 | $19.57 | 300,270 |
| 2020-04-06 | $21.21 | $21.78 | $21.21 | $21.58 | $19.12 | 359,731 |
| 2020-04-03 | $20.93 | $21.20 | $20.55 | $20.94 | $18.56 | 163,406 |
| 2020-04-02 | $20.70 | $21.17 | $20.50 | $20.94 | $18.56 | 365,830 |
| 2020-04-01 | $20.99 | $21.00 | $20.55 | $20.70 | $18.34 | 438,946 |
| 2020-03-31 | $21.27 | $21.44 | $20.96 | $21.20 | $18.79 | 428,890 |
| 2020-03-30 | $21.05 | $21.56 | $21.00 | $21.17 | $18.76 | 262,650 |
| 2020-03-27 | $21.25 | $21.60 | $20.91 | $21.03 | $18.64 | 233,216 |
| 2020-03-26 | $21.50 | $22.14 | $21.07 | $21.74 | $19.27 | 459,158 |
| 2020-03-25 | $18.31 | $21.54 | $18.31 | $21.04 | $18.65 | 519,273 |
| 2020-03-24 | $17.48 | $18.18 | $16.85 | $18.05 | $16.00 | 719,429 |
| 2020-03-23 | $17.60 | $17.97 | $15.51 | $15.97 | $14.15 | 589,218 |
| 2020-03-20 | $18.48 | $19.15 | $17.52 | $17.86 | $15.83 | 777,251 |
| 2020-03-19 | $15.95 | $18.43 | $15.85 | $17.89 | $15.85 | 2,219,081 |
| 2020-03-18 | $19.90 | $19.96 | $15.00 | $16.00 | $14.18 | 786,636 |
| 2020-03-17 | $20.21 | $20.46 | $19.78 | $19.92 | $17.65 | 604,406 |
| 2020-03-16 | $20.39 | $21.50 | $19.58 | $19.60 | $17.37 | 572,361 |
| 2020-03-13 | $22.00 | $22.40 | $21.50 | $22.00 | $19.50 | 632,189 |
| 2020-03-12 | $22.73 | $23.19 | $21.21 | $21.47 | $19.03 | 678,093 |
| 2020-03-11 | $24.08 | $24.32 | $23.85 | $23.87 | $21.15 | 437,802 |
| 2020-03-10 | $24.49 | $24.49 | $24.14 | $24.30 | $21.54 | 687,101 |
| 2020-03-09 | $24.20 | $24.33 | $23.75 | $23.98 | $21.25 | 537,958 |
| 2020-03-06 | $24.76 | $24.87 | $24.52 | $24.76 | $21.94 | 490,168 |
| 2020-03-05 | $24.99 | $25.02 | $24.86 | $24.88 | $22.05 | 748,086 |
| 2020-03-04 | $25.07 | $25.10 | $24.96 | $25.06 | $22.21 | 582,632 |
| 2020-03-03 | $24.91 | $25.08 | $24.80 | $24.96 | $22.12 | 1,041,739 |
| 2020-03-02 | $24.39 | $24.75 | $24.16 | $24.68 | $21.87 | 1,614,109 |
| 2020-02-28 | $24.48 | $24.55 | $24.01 | $24.39 | $21.62 | 8,553,105 |
| 2020-02-27 | $24.90 | $25.60 | $24.50 | $24.72 | $21.91 | 1,986,910 |
| 2020-02-26 | $24.93 | $25.00 | $24.88 | $24.99 | $22.15 | 1,467,965 |
| 2020-02-25 | $25.00 | $25.08 | $24.85 | $24.92 | $22.08 | 2,381,525 |
| 2020-02-24 | $24.87 | $25.07 | $24.83 | $25.00 | $22.16 | 2,125,808 |
| 2020-02-21 | $25.25 | $25.29 | $25.15 | $25.15 | $22.29 | 1,624,573 |
| 2020-02-20 | $25.20 | $25.24 | $25.15 | $25.21 | $22.34 | 1,826,028 |
| 2020-02-19 | $25.20 | $25.24 | $25.15 | $25.18 | $22.32 | 1,843,979 |
| 2020-02-18 | $25.22 | $25.22 | $25.13 | $25.19 | $22.32 | 2,326,832 |
| 2020-02-14 | $25.20 | $25.24 | $25.15 | $25.20 | $22.33 | 6,342,188 |
| 2020-02-13 | $24.97 | $25.24 | $24.55 | $25.18 | $22.32 | 19,577,193 |
AT&T Inc (T-P-C) News Headlines
Recent AT&T Inc (T-P-C) News
Similar Companies to AT&T Inc (T-P-C) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |