Triumph Bancorp Inc (TBKCP) Exchange: NASDAQ
Data as of Aug. 22, 2025
$22.25 ($-0.09) -0.40%
Triumph Bancorp Inc - Daily Information
Click for more stock information on Triumph Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $22.30 |
| Previous Close | $22.25 |
| High | $22.30 |
| Low | $22.25 |
| Adjusted Open | $22.30 |
| Previous Adjusted Close | $22.25 |
| Adjusted High | $22.30 |
| Adjusted Low | $22.25 |
Invest in Triumph Bancorp Inc (TBKCP)
Key People Triumph Bancorp Inc
| Employee | Position |
|---|---|
| Aaron P. Graft | Vice Chairman, President & Chief Executive Officer |
| Amber Roy | Chief Operating Officer |
| W. Bradley Voss | Chief Financial Officer, Treasurer & Executive VP |
| Todd Ritterbusch | Chief Lending Officer & Executive Vice President |
| Patricia L. Pittman | Controller & Assistant Vice President |
| Amanda Tavackoli | Senior Vice President-Marketing & Communications |
| Luke Wyse | Senior Vice President-Finance & Investor Relations |
| Gail Lehmann | Secretary & Executive Vice President |
| Adam D. Nelson | Executive Vice President & General Counsel |
| Carlos M. Sepulveda | Executive Chairman |
| Debra A. Bradford | Independent Director |
| Laura K. Easley | Independent Director |
| Charles Austin Anderson | Independent Director |
| Richard L. Davis | Independent Director |
| Maribess L. Miller | Independent Director |
| Michael P. Rafferty | Independent Director |
| C. Todd Sparks | Independent Director |
| Frederick P. Perpall | Independent Director |
Historical Stock Data for Triumph Bancorp Inc (TBKCP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $22.30 | $22.30 | $22.25 | $22.25 | $22.25 | 771 |
| 2025-08-15 | $22.12 | $22.34 | $22.12 | $22.34 | $22.34 | 3,530 |
| 2025-08-14 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 4 |
| 2025-08-13 | $22.25 | $22.39 | $22.08 | $22.25 | $22.25 | 8,812 |
| 2025-08-12 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 54 |
| 2025-08-11 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 3 |
| 2025-08-08 | $22.09 | $22.43 | $22.09 | $22.42 | $22.42 | 2,611 |
| 2025-08-07 | $22.22 | $22.40 | $22.22 | $22.36 | $22.36 | 3,870 |
| 2025-08-06 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 95 |
| 2025-08-05 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 299 |
| 2025-08-04 | $22.25 | $22.30 | $22.25 | $22.30 | $22.30 | 1,498 |
| 2025-08-01 | $22.08 | $22.30 | $22.08 | $22.30 | $22.30 | 6,299 |
| 2025-07-31 | $22.08 | $22.13 | $22.08 | $22.13 | $22.13 | 524 |
| 2025-07-30 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 147 |
| 2025-07-29 | $22.05 | $22.20 | $22.05 | $22.15 | $22.15 | 861 |
| 2025-07-28 | $22.09 | $22.24 | $22.06 | $22.24 | $22.24 | 1,729 |
| 2025-07-25 | $22.35 | $22.39 | $22.34 | $22.39 | $22.39 | 1,562 |
| 2025-07-24 | $22.06 | $22.39 | $22.06 | $22.39 | $22.39 | 207 |
| 2025-07-23 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 153 |
| 2025-07-22 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 254 |
| 2025-07-21 | $22.73 | $22.73 | $21.81 | $22.13 | $22.13 | 8,513 |
| 2025-07-18 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 30 |
| 2025-07-17 | $22.20 | $22.58 | $22.15 | $22.58 | $22.58 | 4,058 |
| 2025-07-16 | $22.25 | $22.50 | $22.25 | $22.50 | $22.50 | 1,560 |
| 2025-07-15 | $21.91 | $22.40 | $21.91 | $22.30 | $22.30 | 1,082 |
| 2025-07-14 | $22.48 | $22.50 | $22.18 | $22.29 | $22.29 | 2,258 |
| 2025-07-11 | $22.52 | $22.52 | $22.17 | $22.17 | $22.17 | 1,569 |
| 2025-07-10 | $21.66 | $21.99 | $21.66 | $21.99 | $21.99 | 1,123 |
| 2025-07-09 | $22.20 | $22.20 | $22.10 | $22.10 | $22.10 | 4,493 |
| 2025-07-08 | $22.20 | $22.20 | $22.10 | $22.10 | $22.10 | 3,980 |
| 2025-07-07 | $22.00 | $22.20 | $22.00 | $22.20 | $22.20 | 3,332 |
| 2025-07-03 | $21.80 | $22.00 | $21.71 | $22.00 | $22.00 | 2,277 |
| 2025-07-02 | $21.60 | $21.78 | $21.60 | $21.78 | $21.78 | 1,860 |
| 2025-07-01 | $21.50 | $21.74 | $21.40 | $21.60 | $21.60 | 5,743 |
| 2025-06-30 | $21.58 | $21.60 | $21.45 | $21.60 | $21.60 | 2,855 |
| 2025-06-27 | $21.54 | $21.63 | $21.48 | $21.59 | $21.59 | 4,373 |
| 2025-06-26 | $21.45 | $21.74 | $21.45 | $21.74 | $21.74 | 409 |
| 2025-06-25 | $21.70 | $21.88 | $21.70 | $21.70 | $21.70 | 1,824 |
| 2025-06-24 | $21.40 | $21.57 | $21.40 | $21.57 | $21.57 | 1,080 |
| 2025-06-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 220 |
| 2025-06-20 | $21.68 | $21.99 | $21.37 | $21.73 | $21.73 | 4,865 |
| 2025-06-18 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1,134 |
| 2025-06-17 | $21.50 | $21.60 | $21.50 | $21.60 | $21.60 | 550 |
| 2025-06-16 | $21.71 | $21.71 | $21.50 | $21.50 | $21.50 | 3,546 |
| 2025-06-13 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 388 |
| 2025-06-12 | $22.50 | $22.50 | $21.77 | $21.95 | $21.51 | 2,158 |
| 2025-06-11 | $21.30 | $21.88 | $21.30 | $21.88 | $21.44 | 1,187 |
| 2025-06-10 | $21.99 | $22.39 | $21.21 | $21.21 | $20.79 | 11,301 |
| 2025-06-09 | $21.99 | $22.29 | $21.99 | $22.25 | $21.81 | 1,229 |
| 2025-06-06 | $22.22 | $22.22 | $21.95 | $22.22 | $21.77 | 2,362 |
| 2025-06-05 | $22.15 | $22.36 | $22.00 | $22.36 | $21.91 | 4,798 |
| 2025-06-04 | $22.70 | $22.70 | $22.00 | $22.00 | $21.56 | 2,022 |
| 2025-06-03 | $21.67 | $22.59 | $21.67 | $21.85 | $21.41 | 1,110 |
| 2025-06-02 | $21.60 | $22.55 | $21.60 | $22.55 | $22.10 | 1,428 |
| 2025-05-30 | $22.44 | $22.50 | $22.43 | $22.50 | $22.05 | 1,630 |
| 2025-05-29 | $22.28 | $22.50 | $22.28 | $22.50 | $22.05 | 3,655 |
| 2025-05-28 | $21.55 | $21.55 | $21.55 | $21.55 | $21.12 | 324 |
| 2025-05-27 | $21.24 | $21.73 | $21.24 | $21.55 | $21.12 | 1,371 |
| 2025-05-23 | $21.15 | $21.15 | $21.15 | $21.15 | $20.73 | 1,419 |
| 2025-05-22 | $21.27 | $21.27 | $20.88 | $21.20 | $20.78 | 760 |
| 2025-05-21 | $21.16 | $21.21 | $21.02 | $21.20 | $20.78 | 4,724 |
| 2025-05-20 | $21.16 | $21.23 | $20.96 | $21.17 | $20.75 | 5,709 |
| 2025-05-19 | $21.00 | $21.07 | $20.98 | $21.07 | $20.65 | 2,929 |
| 2025-05-16 | $21.11 | $21.16 | $21.00 | $21.16 | $20.74 | 2,419 |
| 2025-05-15 | $21.17 | $21.30 | $21.15 | $21.30 | $20.87 | 1,211 |
| 2025-05-14 | $21.20 | $21.25 | $21.20 | $21.25 | $20.83 | 466 |
| 2025-05-13 | $21.00 | $21.50 | $21.00 | $21.10 | $20.68 | 5,548 |
| 2025-05-12 | $21.25 | $21.25 | $21.04 | $21.04 | $20.62 | 1,225 |
| 2025-05-09 | $21.10 | $21.75 | $21.10 | $21.75 | $21.75 | 948 |
| 2025-05-08 | $21.23 | $21.23 | $21.15 | $21.20 | $21.20 | 759 |
| 2025-05-07 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 36 |
| 2025-05-06 | $21.50 | $21.50 | $21.00 | $21.43 | $21.43 | 1,559 |
| 2025-05-05 | $21.40 | $21.75 | $21.30 | $21.67 | $21.67 | 3,848 |
| 2025-05-02 | $21.45 | $21.75 | $21.19 | $21.70 | $21.70 | 5,661 |
| 2025-05-01 | $21.14 | $21.58 | $21.14 | $21.55 | $21.55 | 7,193 |
| 2025-04-30 | $21.40 | $21.45 | $21.00 | $21.35 | $21.35 | 5,008 |
| 2025-04-29 | $21.39 | $21.75 | $21.25 | $21.48 | $21.48 | 4,137 |
| 2025-04-28 | $21.06 | $21.75 | $21.06 | $21.48 | $21.48 | 4,418 |
| 2025-04-25 | $21.08 | $21.20 | $21.07 | $21.10 | $21.10 | 3,689 |
| 2025-04-24 | $22.49 | $22.49 | $21.10 | $21.39 | $21.39 | 5,200 |
| 2025-04-23 | $21.07 | $22.16 | $21.07 | $21.50 | $21.50 | 5,847 |
| 2025-04-22 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 47 |
| 2025-04-21 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 551 |
| 2025-04-17 | $21.04 | $21.22 | $20.70 | $21.22 | $21.22 | 3,083 |
| 2025-04-16 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 473 |
| 2025-04-15 | $20.84 | $20.84 | $20.65 | $20.80 | $20.80 | 1,088 |
| 2025-04-14 | $20.61 | $21.30 | $20.61 | $20.90 | $20.90 | 38,512 |
| 2025-04-11 | $21.31 | $21.31 | $20.60 | $20.85 | $20.85 | 27,833 |
| 2025-04-10 | $21.40 | $21.40 | $21.23 | $21.31 | $21.31 | 4,363 |
| 2025-04-09 | $21.00 | $21.43 | $20.95 | $21.41 | $21.41 | 1,673 |
| 2025-04-08 | $21.03 | $21.46 | $21.00 | $21.46 | $21.46 | 1,411 |
| 2025-04-07 | $21.00 | $21.00 | $20.26 | $20.73 | $20.73 | 8,807 |
| 2025-04-04 | $20.75 | $21.66 | $20.58 | $21.33 | $21.33 | 2,768 |
| 2025-04-03 | $21.68 | $21.97 | $21.00 | $21.00 | $21.00 | 3,843 |
| 2025-04-02 | $21.70 | $21.71 | $21.70 | $21.70 | $21.70 | 3,418 |
| 2025-04-01 | $21.77 | $21.92 | $21.69 | $21.80 | $21.80 | 1,358 |
| 2025-03-31 | $21.75 | $21.92 | $21.65 | $21.87 | $21.87 | 5,329 |
| 2025-03-28 | $21.79 | $21.80 | $21.70 | $21.80 | $21.80 | 1,149 |
| 2025-03-27 | $21.80 | $21.86 | $21.62 | $21.80 | $21.80 | 1,911 |
| 2025-03-26 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 102 |
| 2025-03-25 | $21.85 | $22.10 | $21.81 | $22.10 | $22.10 | 2,285 |
| 2025-03-24 | $21.80 | $21.97 | $21.80 | $21.97 | $21.97 | 1,092 |
| 2025-03-21 | $21.95 | $21.95 | $21.89 | $21.95 | $21.95 | 1,939 |
| 2025-03-20 | $22.00 | $22.00 | $21.98 | $21.98 | $21.98 | 3,312 |
| 2025-03-19 | $21.80 | $22.00 | $21.80 | $21.94 | $21.94 | 5,707 |
| 2025-03-18 | $21.85 | $22.00 | $21.81 | $21.81 | $21.81 | 1,819 |
| 2025-03-17 | $21.82 | $22.09 | $21.62 | $21.93 | $21.93 | 6,801 |
| 2025-03-14 | $22.20 | $22.31 | $21.60 | $21.60 | $21.60 | 8,277 |
| 2025-03-13 | $22.55 | $22.76 | $21.21 | $22.76 | $22.30 | 19,352 |
| 2025-03-12 | $22.55 | $22.77 | $22.55 | $22.77 | $22.31 | 655 |
| 2025-03-11 | $22.98 | $22.98 | $22.55 | $22.65 | $22.19 | 6,615 |
| 2025-03-10 | $22.81 | $22.84 | $22.80 | $22.80 | $22.34 | 665 |
| 2025-03-07 | $22.96 | $22.96 | $22.96 | $22.96 | $22.50 | 416 |
| 2025-03-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.44 | 1,034 |
| 2025-03-05 | $23.00 | $23.00 | $22.90 | $22.90 | $22.44 | 1,403 |
| 2025-03-04 | $23.20 | $23.20 | $23.07 | $23.07 | $22.60 | 1,138 |
| 2025-03-03 | $23.13 | $23.13 | $23.13 | $23.13 | $22.66 | 1,105 |
| 2025-02-28 | $23.10 | $23.20 | $23.00 | $23.00 | $22.54 | 3,378 |
| 2025-02-27 | $23.17 | $23.17 | $22.90 | $23.00 | $22.53 | 1,908 |
| 2025-02-26 | $23.05 | $23.50 | $22.90 | $23.00 | $22.54 | 4,387 |
| 2025-02-25 | $22.98 | $23.05 | $22.98 | $23.05 | $22.58 | 354 |
| 2025-02-24 | $23.05 | $23.20 | $22.98 | $22.98 | $22.52 | 6,853 |
| 2025-02-21 | $23.40 | $23.64 | $23.01 | $23.01 | $22.54 | 3,131 |
| 2025-02-20 | $23.27 | $23.27 | $23.27 | $23.27 | $22.80 | 381 |
| 2025-02-19 | $23.28 | $23.42 | $23.00 | $23.35 | $22.88 | 6,533 |
| 2025-02-18 | $23.40 | $23.44 | $23.40 | $23.44 | $22.97 | 1,006 |
| 2025-02-14 | $23.40 | $23.83 | $23.35 | $23.83 | $23.83 | 1,707 |
| 2025-02-13 | $23.53 | $23.69 | $23.33 | $23.69 | $23.69 | 1,088 |
| 2025-02-12 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 636 |
| 2025-02-11 | $23.64 | $23.86 | $23.45 | $23.79 | $23.79 | 744 |
| 2025-02-10 | $23.85 | $23.85 | $23.82 | $23.82 | $23.82 | 1,603 |
| 2025-02-07 | $23.74 | $23.88 | $23.40 | $23.81 | $23.81 | 2,543 |
| 2025-02-06 | $23.82 | $23.82 | $23.73 | $23.73 | $23.73 | 345 |
| 2025-02-05 | $23.43 | $23.92 | $23.32 | $23.89 | $23.89 | 2,334 |
| 2025-02-04 | $23.50 | $23.92 | $23.50 | $23.92 | $23.92 | 2,744 |
| 2025-02-03 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 107 |
| 2025-01-31 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 213 |
| 2025-01-30 | $23.87 | $23.87 | $23.50 | $23.63 | $23.63 | 1,269 |
| 2025-01-29 | $23.32 | $23.75 | $23.32 | $23.60 | $23.60 | 2,507 |
| 2025-01-28 | $23.00 | $23.75 | $23.00 | $23.75 | $23.75 | 4,599 |
| 2025-01-27 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 641 |
| 2025-01-24 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1,810 |
| 2025-01-23 | $23.20 | $23.37 | $22.53 | $23.00 | $23.00 | 2,641 |
| 2025-01-22 | $23.44 | $23.46 | $23.20 | $23.45 | $23.45 | 1,414 |
| 2025-01-21 | $23.10 | $23.25 | $23.10 | $23.25 | $23.25 | 1,536 |
| 2025-01-17 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 373 |
| 2025-01-16 | $22.71 | $22.71 | $22.70 | $22.70 | $22.70 | 2,282 |
| 2025-01-15 | $22.70 | $23.25 | $22.70 | $22.71 | $22.71 | 2,927 |
| 2025-01-14 | $22.56 | $22.56 | $22.41 | $22.50 | $22.50 | 2,196 |
| 2025-01-13 | $22.98 | $22.98 | $22.41 | $22.60 | $22.60 | 5,386 |
| 2025-01-10 | $23.08 | $23.30 | $22.80 | $23.26 | $23.26 | 2,982 |
| 2025-01-08 | $23.12 | $23.60 | $23.10 | $23.60 | $23.60 | 3,539 |
| 2025-01-07 | $23.10 | $23.40 | $23.10 | $23.25 | $23.25 | 4,941 |
| 2025-01-06 | $23.19 | $23.19 | $23.10 | $23.10 | $23.10 | 1,889 |
| 2025-01-03 | $23.11 | $23.65 | $23.11 | $23.65 | $23.65 | 1,112 |
| 2025-01-02 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 1,003 |
| 2024-12-31 | $23.31 | $23.69 | $23.15 | $23.15 | $23.15 | 2,775 |
| 2024-12-30 | $23.40 | $23.40 | $23.11 | $23.40 | $23.40 | 6,339 |
| 2024-12-27 | $23.51 | $23.65 | $23.18 | $23.40 | $23.40 | 3,742 |
| 2024-12-26 | $23.50 | $23.50 | $23.40 | $23.44 | $23.44 | 3,873 |
| 2024-12-24 | $23.41 | $23.55 | $23.22 | $23.30 | $23.30 | 8,293 |
| 2024-12-23 | $23.66 | $23.66 | $23.35 | $23.38 | $23.38 | 3,417 |
| 2024-12-20 | $23.50 | $23.70 | $23.49 | $23.70 | $23.70 | 3,948 |
| 2024-12-19 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 1,526 |
| 2024-12-18 | $23.46 | $23.84 | $23.06 | $23.10 | $23.10 | 7,848 |
| 2024-12-17 | $23.79 | $23.79 | $23.26 | $23.26 | $23.26 | 909 |
| 2024-12-16 | $23.72 | $23.77 | $23.68 | $23.77 | $23.77 | 454 |
| 2024-12-13 | $23.69 | $23.72 | $23.65 | $23.66 | $23.66 | 12,066 |
| 2024-12-12 | $24.00 | $24.15 | $24.00 | $24.12 | $23.67 | 1,272 |
| 2024-12-11 | $24.06 | $24.22 | $23.74 | $23.99 | $23.55 | 3,944 |
| 2024-12-10 | $24.24 | $24.25 | $24.10 | $24.25 | $23.80 | 1,215 |
| 2024-12-09 | $24.01 | $24.23 | $23.98 | $24.23 | $23.78 | 2,081 |
| 2024-12-06 | $24.24 | $24.24 | $24.24 | $24.24 | $23.79 | 16 |
| 2024-12-05 | $24.00 | $24.24 | $24.00 | $24.24 | $23.79 | 1,561 |
| 2024-12-04 | $23.83 | $23.99 | $23.72 | $23.99 | $23.55 | 2,170 |
| 2024-12-03 | $23.95 | $23.95 | $23.95 | $23.95 | $23.51 | 866 |
| 2024-12-02 | $23.95 | $23.95 | $23.95 | $23.95 | $23.51 | 754 |
| 2024-11-29 | $23.70 | $23.70 | $23.70 | $23.70 | $23.26 | 11 |
| 2024-11-27 | $23.70 | $23.70 | $23.70 | $23.70 | $23.26 | 946 |
| 2024-11-26 | $23.33 | $23.50 | $23.33 | $23.50 | $23.07 | 299 |
| 2024-11-25 | $23.27 | $23.85 | $23.27 | $23.75 | $23.31 | 4,266 |
| 2024-11-22 | $23.07 | $23.44 | $22.94 | $23.30 | $22.87 | 3,558 |
| 2024-11-21 | $22.50 | $23.00 | $22.50 | $22.90 | $22.48 | 5,589 |
| 2024-11-20 | $22.85 | $22.93 | $22.40 | $22.50 | $22.08 | 5,998 |
| 2024-11-19 | $23.30 | $23.70 | $23.00 | $23.00 | $22.58 | 3,384 |
| 2024-11-18 | $23.70 | $23.70 | $23.70 | $23.70 | $23.26 | 103 |
| 2024-11-15 | $23.70 | $23.70 | $23.70 | $23.70 | $23.26 | 106 |
| 2024-11-14 | $23.47 | $23.70 | $23.47 | $23.70 | $23.26 | 3,481 |
| 2024-11-13 | $23.25 | $23.25 | $23.20 | $23.25 | $22.82 | 1,428 |
| 2024-11-12 | $23.25 | $23.54 | $23.25 | $23.26 | $23.26 | 1,305 |
| 2024-11-11 | $23.89 | $23.89 | $23.50 | $23.50 | $23.50 | 879 |
| 2024-11-08 | $24.04 | $24.04 | $23.45 | $23.65 | $23.65 | 3,702 |
| 2024-11-07 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 724 |
| 2024-11-06 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 143 |
| 2024-11-05 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 81 |
| 2024-11-04 | $23.90 | $24.09 | $23.90 | $24.04 | $24.04 | 1,240 |
| 2024-11-01 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 80 |
| 2024-10-31 | $23.40 | $24.35 | $23.40 | $23.71 | $23.71 | 8,190 |
| 2024-10-30 | $23.50 | $23.50 | $23.20 | $23.20 | $23.20 | 1,362 |
| 2024-10-29 | $23.12 | $23.55 | $23.12 | $23.20 | $23.20 | 1,776 |
| 2024-10-28 | $24.20 | $24.20 | $23.38 | $23.38 | $23.38 | 4,362 |
| 2024-10-25 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2024-10-24 | $24.26 | $24.26 | $24.24 | $24.24 | $24.24 | 568 |
| 2024-10-23 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 248 |
| 2024-10-22 | $24.34 | $24.36 | $24.34 | $24.36 | $24.36 | 252 |
| 2024-10-21 | $24.40 | $24.40 | $24.38 | $24.38 | $24.38 | 1,372 |
| 2024-10-18 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 350 |
| 2024-10-17 | $24.40 | $24.40 | $24.23 | $24.40 | $24.40 | 1,974 |
| 2024-10-16 | $24.18 | $24.35 | $24.06 | $24.17 | $24.17 | 7,954 |
| 2024-10-15 | $24.35 | $24.35 | $24.24 | $24.24 | $24.24 | 677 |
| 2024-10-14 | $24.20 | $24.35 | $24.20 | $24.25 | $24.25 | 1,087 |
| 2024-10-11 | $24.28 | $24.30 | $24.16 | $24.20 | $24.20 | 4,623 |
| 2024-10-10 | $23.84 | $24.05 | $23.80 | $24.05 | $24.05 | 1,315 |
| 2024-10-09 | $23.95 | $23.95 | $23.80 | $23.80 | $23.80 | 1,176 |
| 2024-10-08 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 419 |
| 2024-10-07 | $23.85 | $24.35 | $23.85 | $24.10 | $24.10 | 2,899 |
| 2024-10-04 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 87 |
| 2024-10-03 | $23.67 | $23.75 | $23.67 | $23.75 | $23.75 | 2,666 |
| 2024-10-02 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 143 |
| 2024-10-01 | $23.70 | $23.70 | $23.60 | $23.60 | $23.60 | 3,213 |
| 2024-09-30 | $23.18 | $23.75 | $23.16 | $23.35 | $23.35 | 1,971 |
| 2024-09-27 | $23.18 | $23.18 | $23.15 | $23.15 | $23.15 | 1,280 |
| 2024-09-26 | $23.18 | $23.18 | $23.10 | $23.10 | $23.10 | 2,052 |
| 2024-09-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 801 |
| 2024-09-24 | $23.00 | $23.00 | $22.80 | $22.82 | $22.82 | 3,817 |
| 2024-09-23 | $23.17 | $23.17 | $22.95 | $23.16 | $23.16 | 9,410 |
| 2024-09-20 | $22.80 | $23.17 | $22.80 | $22.88 | $22.88 | 3,600 |
| 2024-09-19 | $22.81 | $22.95 | $22.81 | $22.94 | $22.94 | 2,109 |
| 2024-09-18 | $22.85 | $22.85 | $22.74 | $22.78 | $22.78 | 845 |
| 2024-09-17 | $22.71 | $22.85 | $22.71 | $22.74 | $22.74 | 1,571 |
| 2024-09-16 | $22.60 | $22.65 | $22.60 | $22.65 | $22.65 | 602 |
| 2024-09-13 | $22.79 | $22.79 | $22.65 | $22.65 | $22.65 | 2,921 |
| 2024-09-12 | $23.01 | $23.10 | $22.93 | $23.04 | $22.59 | 1,560 |
| 2024-09-11 | $23.15 | $23.15 | $23.00 | $23.00 | $22.56 | 5,063 |
| 2024-09-10 | $23.40 | $23.40 | $23.02 | $23.14 | $22.69 | 4,754 |
| 2024-09-09 | $23.25 | $23.25 | $22.97 | $23.22 | $22.77 | 4,246 |
| 2024-09-06 | $23.33 | $23.35 | $23.05 | $23.05 | $22.61 | 2,749 |
| 2024-09-05 | $22.94 | $23.33 | $22.94 | $23.33 | $22.88 | 4,652 |
| 2024-09-04 | $22.75 | $23.11 | $22.75 | $22.92 | $22.48 | 1,938 |
| 2024-09-03 | $22.62 | $22.70 | $22.61 | $22.68 | $22.24 | 5,029 |
| 2024-08-30 | $22.52 | $22.59 | $22.42 | $22.59 | $22.15 | 2,954 |
| 2024-08-29 | $22.55 | $22.58 | $22.42 | $22.51 | $22.08 | 4,840 |
| 2024-08-28 | $22.48 | $22.54 | $22.28 | $22.54 | $22.11 | 2,495 |
| 2024-08-27 | $22.35 | $22.35 | $22.06 | $22.06 | $21.63 | 1,692 |
| 2024-08-26 | $22.27 | $22.39 | $22.27 | $22.27 | $21.84 | 2,732 |
| 2024-08-23 | $22.35 | $22.63 | $22.10 | $22.27 | $21.84 | 8,041 |
| 2024-08-22 | $22.15 | $22.20 | $22.15 | $22.15 | $21.72 | 1,515 |
| 2024-08-21 | $21.89 | $22.15 | $21.73 | $22.15 | $21.72 | 8,521 |
| 2024-08-20 | $21.97 | $22.02 | $21.85 | $21.88 | $21.45 | 5,666 |
| 2024-08-19 | $21.84 | $22.03 | $21.76 | $21.97 | $21.55 | 10,242 |
| 2024-08-16 | $22.00 | $22.00 | $21.66 | $21.84 | $21.42 | 4,912 |
| 2024-08-15 | $22.05 | $22.08 | $21.47 | $21.58 | $21.16 | 27,714 |
| 2024-08-14 | $21.97 | $22.05 | $21.87 | $22.00 | $21.58 | 11,699 |
| 2024-08-13 | $22.50 | $22.51 | $21.80 | $21.85 | $21.43 | 10,110 |
| 2024-08-12 | $22.25 | $22.50 | $22.16 | $22.50 | $22.07 | 3,051 |
| 2024-08-09 | $22.38 | $22.38 | $22.35 | $22.35 | $21.91 | 800 |
| 2024-08-08 | $22.12 | $22.29 | $22.12 | $22.29 | $21.86 | 832 |
| 2024-08-07 | $22.12 | $22.12 | $22.12 | $22.12 | $21.69 | 324 |
| 2024-08-06 | $22.40 | $22.40 | $22.40 | $22.40 | $21.97 | 168 |
| 2024-08-05 | $21.91 | $22.40 | $21.91 | $22.40 | $21.97 | 1,357 |
| 2024-08-02 | $22.01 | $22.47 | $21.95 | $22.47 | $22.47 | 4,337 |
| 2024-08-01 | $22.48 | $22.48 | $22.46 | $22.48 | $22.48 | 1,055 |
| 2024-07-31 | $21.95 | $22.17 | $21.92 | $22.02 | $22.02 | 2,390 |
| 2024-07-30 | $22.01 | $22.17 | $22.00 | $22.00 | $22.00 | 2,622 |
| 2024-07-29 | $22.00 | $22.15 | $22.00 | $22.04 | $22.04 | 3,866 |
| 2024-07-26 | $21.90 | $22.00 | $21.90 | $21.93 | $21.93 | 2,787 |
| 2024-07-25 | $21.98 | $22.00 | $21.96 | $21.96 | $21.96 | 967 |
| 2024-07-24 | $21.88 | $21.90 | $21.88 | $21.90 | $21.90 | 689 |
| 2024-07-23 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 960 |
| 2024-07-22 | $21.80 | $21.90 | $21.77 | $21.80 | $21.80 | 2,016 |
| 2024-07-19 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 365 |
| 2024-07-18 | $22.03 | $22.15 | $21.75 | $21.78 | $21.78 | 1,636 |
| 2024-07-17 | $21.64 | $22.15 | $21.64 | $22.02 | $22.02 | 1,392 |
| 2024-07-16 | $21.74 | $21.99 | $21.69 | $21.99 | $21.99 | 4,126 |
| 2024-07-15 | $21.77 | $21.77 | $21.56 | $21.60 | $21.60 | 2,575 |
| 2024-07-12 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 3,595 |
| 2024-07-11 | $21.76 | $21.80 | $21.70 | $21.80 | $21.80 | 1,557 |
| 2024-07-10 | $21.62 | $21.85 | $21.53 | $21.76 | $21.76 | 6,969 |
| 2024-07-09 | $21.45 | $21.63 | $21.45 | $21.60 | $21.60 | 3,334 |
| 2024-07-08 | $21.72 | $21.80 | $21.49 | $21.50 | $21.50 | 6,512 |
| 2024-07-05 | $21.54 | $21.59 | $21.51 | $21.59 | $21.59 | 1,119 |
| 2024-07-03 | $21.27 | $21.33 | $21.27 | $21.33 | $21.33 | 699 |
| 2024-07-02 | $21.27 | $21.38 | $21.25 | $21.27 | $21.27 | 1,866 |
| 2024-07-01 | $21.30 | $21.40 | $21.25 | $21.25 | $21.25 | 8,158 |
| 2024-06-28 | $21.90 | $21.90 | $21.30 | $21.40 | $21.40 | 15,997 |
| 2024-06-27 | $21.70 | $21.83 | $21.50 | $21.68 | $21.68 | 6,666 |
| 2024-06-26 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 744 |
| 2024-06-25 | $21.55 | $21.75 | $21.50 | $21.56 | $21.56 | 2,072 |
| 2024-06-24 | $21.65 | $21.89 | $21.60 | $21.78 | $21.78 | 3,258 |
| 2024-06-21 | $21.56 | $21.89 | $21.55 | $21.87 | $21.87 | 4,051 |
| 2024-06-20 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 218 |
| 2024-06-18 | $21.58 | $21.87 | $21.58 | $21.87 | $21.87 | 8,754 |
| 2024-06-17 | $21.60 | $21.71 | $21.60 | $21.71 | $21.71 | 1,878 |
| 2024-06-14 | $21.62 | $21.75 | $21.55 | $21.60 | $21.60 | 3,238 |
| 2024-06-13 | $22.00 | $22.05 | $22.00 | $22.05 | $21.60 | 1,397 |
| 2024-06-12 | $21.76 | $22.02 | $21.76 | $22.02 | $21.58 | 3,459 |
| 2024-06-11 | $21.75 | $21.75 | $21.58 | $21.66 | $21.22 | 3,135 |
| 2024-06-10 | $21.70 | $21.71 | $21.70 | $21.71 | $21.27 | 1,899 |
| 2024-06-07 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 639 |
| 2024-06-06 | $21.99 | $22.00 | $21.92 | $21.92 | $21.92 | 1,529 |
| 2024-06-05 | $21.94 | $21.94 | $21.90 | $21.90 | $21.90 | 1,898 |
| 2024-06-04 | $21.80 | $21.80 | $21.75 | $21.75 | $21.75 | 833 |
| 2024-06-03 | $21.75 | $21.92 | $21.57 | $21.74 | $21.74 | 8,065 |
| 2024-05-31 | $21.48 | $21.88 | $21.48 | $21.82 | $21.82 | 6,891 |
| 2024-05-30 | $21.50 | $21.55 | $21.48 | $21.48 | $21.48 | 2,682 |
| 2024-05-29 | $21.50 | $21.55 | $21.40 | $21.50 | $21.50 | 4,081 |
| 2024-05-28 | $21.95 | $22.03 | $21.50 | $21.50 | $21.50 | 10,875 |
| 2024-05-24 | $22.17 | $22.17 | $22.15 | $22.15 | $22.15 | 629 |
| 2024-05-23 | $22.23 | $22.27 | $21.99 | $22.25 | $22.25 | 2,408 |
| 2024-05-22 | $21.76 | $22.25 | $21.76 | $22.25 | $22.25 | 847 |
| 2024-05-21 | $21.90 | $22.50 | $21.90 | $22.20 | $22.20 | 3,362 |
| 2024-05-20 | $21.81 | $21.81 | $21.79 | $21.79 | $21.79 | 1,459 |
| 2024-05-17 | $21.70 | $21.82 | $21.50 | $21.82 | $21.82 | 1,497 |
| 2024-05-16 | $21.50 | $21.99 | $21.50 | $21.70 | $21.70 | 1,299 |
| 2024-05-15 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 329 |
| 2024-05-14 | $21.83 | $21.95 | $21.46 | $21.46 | $21.46 | 3,261 |
| 2024-05-13 | $21.45 | $22.00 | $21.43 | $22.00 | $22.00 | 3,376 |
| 2024-05-10 | $21.80 | $21.80 | $21.49 | $21.50 | $21.50 | 3,042 |
| 2024-05-09 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 702 |
| 2024-05-08 | $22.00 | $22.00 | $21.81 | $22.00 | $22.00 | 2,298 |
| 2024-05-07 | $22.00 | $22.00 | $21.98 | $21.98 | $21.98 | 1,939 |
| 2024-05-06 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 1,222 |
| 2024-05-03 | $21.80 | $22.00 | $21.80 | $21.98 | $21.98 | 986 |
| 2024-05-02 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 448 |
| 2024-05-01 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 133 |
| 2024-04-30 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 88 |
| 2024-04-29 | $21.90 | $21.90 | $21.80 | $21.80 | $21.80 | 590 |
| 2024-04-26 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 250 |
| 2024-04-25 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 225 |
| 2024-04-24 | $21.45 | $21.73 | $21.40 | $21.73 | $21.73 | 1,956 |
| 2024-04-23 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 201 |
| 2024-04-22 | $21.47 | $21.96 | $21.47 | $21.52 | $21.52 | 3,184 |
| 2024-04-19 | $21.40 | $21.51 | $21.40 | $21.47 | $21.47 | 914 |
| 2024-04-18 | $21.45 | $21.55 | $21.35 | $21.55 | $21.55 | 2,520 |
| 2024-04-17 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 166 |
| 2024-04-16 | $22.07 | $22.17 | $21.35 | $21.35 | $21.35 | 5,940 |
| 2024-04-15 | $22.40 | $22.40 | $22.07 | $22.07 | $22.07 | 201 |
| 2024-04-12 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 105 |
| 2024-04-11 | $22.38 | $22.38 | $22.21 | $22.22 | $22.22 | 1,031 |
| 2024-04-10 | $22.11 | $22.26 | $22.06 | $22.07 | $22.07 | 2,700 |
| 2024-04-09 | $22.35 | $22.43 | $22.35 | $22.35 | $22.35 | 2,366 |
| 2024-04-08 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 548 |
| 2024-04-05 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 27 |
| 2024-04-04 | $22.20 | $22.20 | $21.96 | $21.96 | $21.96 | 1,585 |
| 2024-04-03 | $22.06 | $22.15 | $22.06 | $22.15 | $22.15 | 397 |
| 2024-04-02 | $22.19 | $22.20 | $22.19 | $22.20 | $22.20 | 983 |
| 2024-04-01 | $22.08 | $22.15 | $22.08 | $22.15 | $22.15 | 1,453 |
| 2024-03-28 | $22.20 | $22.20 | $22.11 | $22.11 | $22.11 | 3,322 |
| 2024-03-27 | $22.22 | $22.22 | $22.07 | $22.18 | $22.18 | 1,582 |
| 2024-03-26 | $22.12 | $22.19 | $22.10 | $22.19 | $22.19 | 1,418 |
| 2024-03-25 | $22.22 | $22.22 | $22.19 | $22.19 | $22.19 | 808 |
| 2024-03-22 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 179 |
| 2024-03-21 | $21.96 | $22.39 | $21.96 | $22.26 | $22.26 | 1,149 |
| 2024-03-20 | $22.12 | $22.12 | $22.06 | $22.06 | $22.06 | 845 |
| 2024-03-19 | $22.18 | $22.18 | $22.06 | $22.12 | $22.12 | 874 |
| 2024-03-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 580 |
| 2024-03-15 | $22.01 | $22.01 | $21.96 | $21.96 | $21.96 | 1,470 |
| 2024-03-14 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 695 |
| 2024-03-13 | $22.37 | $22.45 | $22.27 | $22.27 | $21.83 | 1,601 |
| 2024-03-12 | $22.24 | $22.35 | $22.24 | $22.35 | $21.91 | 2,503 |
| 2024-03-11 | $22.20 | $22.39 | $22.10 | $22.28 | $22.28 | 1,952 |
| 2024-03-08 | $22.32 | $22.32 | $21.98 | $21.98 | $21.98 | 3,222 |
| 2024-03-07 | $22.42 | $22.42 | $22.38 | $22.38 | $22.38 | 808 |
| 2024-03-06 | $22.00 | $22.44 | $22.00 | $22.44 | $22.44 | 1,262 |
| 2024-03-05 | $22.00 | $22.00 | $21.92 | $21.92 | $21.92 | 856 |
| 2024-03-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 360 |
| 2024-03-01 | $21.91 | $22.32 | $21.90 | $21.97 | $21.97 | 5,066 |
| 2024-02-29 | $21.69 | $22.25 | $21.69 | $22.25 | $22.25 | 5,965 |
| 2024-02-28 | $21.47 | $21.59 | $21.47 | $21.59 | $21.59 | 1,235 |
| 2024-02-27 | $21.24 | $21.25 | $21.24 | $21.25 | $21.25 | 2,328 |
| 2024-02-26 | $21.25 | $21.34 | $21.10 | $21.10 | $21.10 | 3,126 |
| 2024-02-23 | $21.22 | $21.34 | $21.15 | $21.17 | $21.17 | 4,001 |
| 2024-02-22 | $21.50 | $21.50 | $21.39 | $21.40 | $21.40 | 1,443 |
| 2024-02-21 | $21.25 | $21.50 | $21.25 | $21.48 | $21.48 | 2,423 |
| 2024-02-20 | $21.38 | $21.65 | $21.38 | $21.55 | $21.55 | 1,885 |
| 2024-02-16 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 450 |
| 2024-02-15 | $21.44 | $21.65 | $21.40 | $21.40 | $21.40 | 3,568 |
| 2024-02-14 | $21.14 | $21.47 | $21.14 | $21.41 | $21.41 | 1,566 |
| 2024-02-13 | $21.25 | $21.30 | $21.17 | $21.17 | $21.17 | 1,555 |
| 2024-02-12 | $21.32 | $21.48 | $21.19 | $21.48 | $21.48 | 785 |
| 2024-02-09 | $21.15 | $21.35 | $21.07 | $21.35 | $21.35 | 3,014 |
| 2024-02-08 | $21.30 | $21.40 | $21.11 | $21.30 | $21.30 | 1,625 |
| 2024-02-07 | $21.55 | $21.55 | $21.22 | $21.22 | $21.22 | 278 |
| 2024-02-06 | $21.47 | $21.53 | $21.47 | $21.53 | $21.53 | 1,051 |
| 2024-02-05 | $21.51 | $22.10 | $21.48 | $21.48 | $21.48 | 4,051 |
| 2024-02-02 | $22.00 | $22.00 | $21.51 | $21.55 | $21.55 | 11,227 |
| 2024-02-01 | $22.21 | $22.22 | $21.97 | $22.10 | $22.10 | 6,668 |
| 2024-01-31 | $22.37 | $22.38 | $22.37 | $22.38 | $22.38 | 773 |
| 2024-01-30 | $22.35 | $22.35 | $22.15 | $22.20 | $22.20 | 2,471 |
| 2024-01-29 | $22.13 | $22.40 | $22.13 | $22.30 | $22.30 | 1,013 |
| 2024-01-26 | $22.20 | $22.32 | $22.09 | $22.32 | $22.32 | 8,542 |
| 2024-01-25 | $22.19 | $22.35 | $22.15 | $22.15 | $22.15 | 2,393 |
| 2024-01-24 | $21.47 | $22.09 | $21.45 | $22.06 | $22.06 | 2,811 |
| 2024-01-23 | $21.29 | $21.42 | $21.29 | $21.42 | $21.42 | 461 |
| 2024-01-22 | $21.20 | $21.39 | $21.15 | $21.37 | $21.37 | 1,204 |
| 2024-01-19 | $21.23 | $21.23 | $21.21 | $21.22 | $21.22 | 1,890 |
| 2024-01-18 | $21.12 | $21.35 | $21.10 | $21.35 | $21.35 | 3,851 |
| 2024-01-17 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 191 |
| 2024-01-16 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 1,179 |
| 2024-01-12 | $21.00 | $21.21 | $21.00 | $21.05 | $21.05 | 1,976 |
| 2024-01-11 | $20.78 | $21.00 | $20.78 | $21.00 | $21.00 | 772 |
| 2024-01-10 | $21.30 | $21.30 | $20.80 | $20.99 | $20.99 | 8,323 |
| 2024-01-09 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 239 |
| 2024-01-08 | $21.10 | $21.20 | $21.03 | $21.20 | $21.20 | 937 |
| 2024-01-05 | $21.15 | $21.24 | $21.06 | $21.22 | $21.22 | 4,495 |
| 2024-01-04 | $21.00 | $21.15 | $21.00 | $21.10 | $21.10 | 6,191 |
| 2024-01-03 | $21.21 | $21.21 | $20.81 | $20.96 | $20.96 | 1,777 |
| 2024-01-02 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 684 |
| 2023-12-29 | $20.98 | $21.15 | $20.81 | $21.15 | $21.15 | 3,013 |
| 2023-12-28 | $21.00 | $21.21 | $20.81 | $20.92 | $20.92 | 8,699 |
| 2023-12-27 | $20.90 | $21.17 | $20.68 | $21.09 | $21.09 | 9,716 |
| 2023-12-26 | $21.00 | $21.55 | $20.80 | $21.55 | $21.55 | 13,499 |
| 2023-12-22 | $21.09 | $21.28 | $20.56 | $21.15 | $21.15 | 5,380 |
| 2023-12-21 | $20.65 | $21.50 | $20.65 | $21.50 | $21.50 | 3,976 |
| 2023-12-20 | $20.69 | $20.75 | $20.39 | $20.75 | $20.75 | 3,082 |
| 2023-12-19 | $20.43 | $20.57 | $20.25 | $20.51 | $20.51 | 5,231 |
| 2023-12-18 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1,244 |
| 2023-12-15 | $20.20 | $20.57 | $20.00 | $20.57 | $20.57 | 1,607 |
| 2023-12-14 | $19.10 | $20.43 | $19.10 | $20.27 | $20.27 | 21,618 |
| 2023-12-13 | $19.61 | $19.95 | $19.25 | $19.95 | $19.52 | 7,726 |
| 2023-12-12 | $19.83 | $19.83 | $19.60 | $19.70 | $19.28 | 5,367 |
| 2023-12-11 | $19.71 | $19.80 | $19.60 | $19.80 | $19.37 | 2,229 |
| 2023-12-08 | $19.37 | $19.94 | $19.37 | $19.90 | $19.47 | 4,298 |
| 2023-12-07 | $19.21 | $19.95 | $19.21 | $19.42 | $19.00 | 9,387 |
| 2023-12-06 | $19.71 | $19.98 | $19.35 | $19.35 | $18.93 | 5,845 |
| 2023-12-05 | $19.41 | $19.81 | $19.32 | $19.70 | $19.28 | 8,633 |
| 2023-12-04 | $19.15 | $19.78 | $19.15 | $19.57 | $19.15 | 8,879 |
| 2023-12-01 | $19.12 | $19.50 | $19.10 | $19.50 | $19.08 | 5,699 |
| 2023-11-30 | $19.12 | $19.12 | $19.12 | $19.12 | $18.71 | 435 |
| 2023-11-29 | $18.91 | $19.20 | $18.91 | $19.12 | $18.71 | 10,082 |
| 2023-11-28 | $18.70 | $19.05 | $18.65 | $19.03 | $18.62 | 8,853 |
| 2023-11-27 | $18.75 | $18.85 | $18.65 | $18.78 | $18.37 | 4,977 |
| 2023-11-24 | $18.58 | $18.80 | $18.58 | $18.80 | $18.80 | 1,108 |
| 2023-11-22 | $18.85 | $19.00 | $18.58 | $18.99 | $18.99 | 10,517 |
| 2023-11-21 | $19.20 | $19.20 | $18.27 | $18.96 | $18.96 | 4,178 |
| 2023-11-20 | $18.26 | $19.31 | $18.26 | $19.03 | $19.03 | 4,662 |
| 2023-11-17 | $18.98 | $18.98 | $18.25 | $18.63 | $18.63 | 9,401 |
| 2023-11-16 | $19.14 | $19.23 | $18.88 | $18.89 | $18.89 | 11,014 |
| 2023-11-15 | $19.31 | $19.31 | $19.21 | $19.31 | $19.31 | 1,507 |
| 2023-11-14 | $19.29 | $19.48 | $19.14 | $19.48 | $19.48 | 3,539 |
| 2023-11-13 | $19.10 | $19.18 | $19.10 | $19.18 | $19.18 | 1,067 |
| 2023-11-10 | $19.25 | $19.25 | $18.83 | $19.14 | $19.14 | 2,586 |
| 2023-11-09 | $19.60 | $19.60 | $19.17 | $19.17 | $19.17 | 7,930 |
| 2023-11-08 | $19.55 | $19.57 | $19.20 | $19.57 | $19.57 | 2,069 |
| 2023-11-07 | $19.83 | $19.83 | $18.92 | $19.50 | $19.50 | 500 |
| 2023-11-06 | $19.70 | $19.79 | $18.90 | $19.09 | $19.09 | 9,320 |
| 2023-11-03 | $19.30 | $19.64 | $19.30 | $19.52 | $19.52 | 5,635 |
| 2023-11-02 | $18.80 | $19.36 | $18.80 | $19.30 | $19.30 | 4,336 |
| 2023-11-01 | $18.77 | $18.85 | $18.46 | $18.58 | $18.58 | 2,351 |
| 2023-10-31 | $18.46 | $18.62 | $18.25 | $18.40 | $18.40 | 10,902 |
| 2023-10-30 | $18.50 | $19.00 | $18.50 | $18.51 | $18.51 | 4,984 |
| 2023-10-27 | $19.19 | $19.19 | $18.52 | $18.81 | $18.81 | 519 |
| 2023-10-26 | $19.00 | $19.00 | $18.45 | $19.00 | $19.00 | 2,329 |
| 2023-10-25 | $18.50 | $18.50 | $18.48 | $18.50 | $18.50 | 1,105 |
| 2023-10-24 | $18.80 | $18.81 | $18.45 | $18.54 | $18.54 | 3,859 |
| 2023-10-23 | $19.00 | $19.25 | $18.80 | $19.00 | $19.00 | 4,974 |
| 2023-10-20 | $19.00 | $19.24 | $19.00 | $19.24 | $19.24 | 1,223 |
| 2023-10-19 | $19.64 | $19.64 | $18.80 | $19.20 | $19.20 | 2,230 |
| 2023-10-18 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 177 |
| 2023-10-17 | $19.00 | $19.10 | $18.75 | $18.80 | $18.80 | 13,205 |
| 2023-10-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 367 |
| 2023-10-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 130 |
| 2023-10-12 | $19.07 | $19.09 | $19.00 | $19.00 | $19.00 | 3,958 |
| 2023-10-11 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 251 |
| 2023-10-10 | $19.46 | $19.46 | $19.11 | $19.14 | $19.14 | 9,256 |
| 2023-10-09 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 21 |
| 2023-10-06 | $19.64 | $19.64 | $19.00 | $19.64 | $19.64 | 4,350 |
| 2023-10-05 | $19.10 | $19.10 | $19.00 | $19.00 | $19.00 | 1,698 |
| 2023-10-04 | $19.05 | $19.50 | $19.05 | $19.10 | $19.10 | 5,690 |
| 2023-10-03 | $19.42 | $19.62 | $19.20 | $19.62 | $19.62 | 4,875 |
| 2023-10-02 | $19.51 | $19.51 | $19.21 | $19.21 | $19.21 | 695 |
| 2023-09-29 | $19.19 | $19.64 | $19.19 | $19.64 | $19.64 | 794 |
| 2023-09-28 | $19.05 | $19.05 | $19.00 | $19.00 | $19.00 | 742 |
| 2023-09-27 | $19.06 | $19.36 | $19.05 | $19.36 | $19.36 | 4,563 |
| 2023-09-26 | $19.52 | $19.67 | $19.21 | $19.33 | $19.33 | 6,769 |
| 2023-09-25 | $19.82 | $19.96 | $19.50 | $19.51 | $19.51 | 4,373 |
| 2023-09-22 | $19.82 | $19.82 | $19.70 | $19.70 | $19.70 | 1,253 |
| 2023-09-21 | $19.75 | $19.86 | $19.75 | $19.86 | $19.86 | 3,371 |
| 2023-09-20 | $19.81 | $19.98 | $19.76 | $19.76 | $19.76 | 2,834 |
| 2023-09-19 | $19.89 | $19.89 | $19.75 | $19.75 | $19.75 | 2,229 |
| 2023-09-18 | $19.91 | $19.91 | $19.91 | $19.91 | $19.91 | 636 |
| 2023-09-15 | $20.03 | $20.03 | $19.60 | $19.91 | $19.91 | 2,508 |
| 2023-09-14 | $20.27 | $20.27 | $19.91 | $19.91 | $19.91 | 1,874 |
| 2023-09-13 | $20.49 | $20.75 | $20.16 | $20.22 | $19.78 | 3,527 |
| 2023-09-12 | $20.01 | $20.50 | $20.00 | $20.15 | $19.71 | 3,447 |
| 2023-09-11 | $20.01 | $20.01 | $20.01 | $20.01 | $19.57 | 150 |
| 2023-09-08 | $20.00 | $20.25 | $20.00 | $20.01 | $19.57 | 2,312 |
| 2023-09-07 | $20.06 | $20.10 | $19.95 | $20.10 | $19.66 | 1,841 |
| 2023-09-06 | $20.24 | $20.50 | $20.14 | $20.14 | $19.70 | 1,937 |
| 2023-09-05 | $20.13 | $20.25 | $20.00 | $20.00 | $19.56 | 3,395 |
| 2023-09-01 | $20.26 | $20.35 | $20.18 | $20.35 | $19.90 | 876 |
| 2023-08-31 | $20.07 | $20.35 | $20.00 | $20.35 | $19.90 | 659 |
| 2023-08-30 | $20.20 | $20.21 | $19.91 | $19.95 | $19.51 | 2,414 |
| 2023-08-29 | $20.40 | $20.48 | $19.99 | $20.03 | $19.59 | 3,199 |
| 2023-08-28 | $20.02 | $20.47 | $20.00 | $20.01 | $19.57 | 3,899 |
| 2023-08-25 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 198 |
| 2023-08-24 | $20.43 | $20.73 | $20.24 | $20.73 | $20.73 | 2,613 |
| 2023-08-23 | $19.99 | $20.41 | $19.80 | $20.00 | $20.00 | 13,194 |
| 2023-08-22 | $19.90 | $20.00 | $19.83 | $19.97 | $19.97 | 8,414 |
| 2023-08-21 | $20.00 | $20.00 | $19.90 | $20.00 | $20.00 | 7,803 |
| 2023-08-18 | $19.73 | $20.13 | $19.73 | $20.06 | $20.06 | 1,912 |
| 2023-08-17 | $20.01 | $20.10 | $19.70 | $19.84 | $19.84 | 4,447 |
| 2023-08-16 | $20.00 | $20.03 | $19.60 | $19.90 | $19.90 | 6,896 |
| 2023-08-15 | $20.30 | $20.49 | $19.93 | $19.98 | $19.98 | 10,441 |
| 2023-08-14 | $20.45 | $20.77 | $20.26 | $20.26 | $20.26 | 5,158 |
| 2023-08-11 | $20.17 | $20.54 | $20.17 | $20.54 | $20.54 | 1,336 |
| 2023-08-10 | $20.40 | $20.40 | $20.25 | $20.25 | $20.25 | 4,129 |
| 2023-08-09 | $20.02 | $20.63 | $19.98 | $20.29 | $20.29 | 6,627 |
| 2023-08-08 | $20.30 | $20.71 | $20.25 | $20.26 | $20.26 | 2,278 |
| 2023-08-07 | $19.99 | $21.45 | $19.99 | $20.12 | $20.12 | 1,757 |
| 2023-08-04 | $20.25 | $20.25 | $20.01 | $20.01 | $20.01 | 1,695 |
| 2023-08-03 | $20.26 | $20.26 | $20.02 | $20.02 | $20.02 | 857 |
| 2023-08-02 | $20.15 | $21.50 | $20.15 | $20.20 | $20.20 | 3,064 |
| 2023-08-01 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 1,800 |
| 2023-07-31 | $21.10 | $21.10 | $20.06 | $20.10 | $20.10 | 3,378 |
| 2023-07-28 | $20.33 | $21.22 | $20.17 | $21.22 | $21.22 | 1,787 |
| 2023-07-27 | $22.00 | $22.00 | $20.16 | $21.58 | $21.58 | 1,194 |
| 2023-07-26 | $20.65 | $21.54 | $20.65 | $21.00 | $21.00 | 1,830 |
| 2023-07-25 | $20.06 | $20.65 | $20.05 | $20.52 | $20.52 | 2,972 |
| 2023-07-24 | $20.00 | $20.57 | $20.00 | $20.55 | $20.55 | 5,014 |
| 2023-07-21 | $20.10 | $20.10 | $19.51 | $19.65 | $19.65 | 5,425 |
| 2023-07-20 | $20.25 | $20.25 | $20.05 | $20.05 | $20.05 | 3,496 |
| 2023-07-19 | $20.45 | $20.59 | $20.25 | $20.25 | $20.25 | 1,341 |
| 2023-07-18 | $20.15 | $20.75 | $20.06 | $20.45 | $20.45 | 5,834 |
| 2023-07-17 | $20.10 | $20.10 | $19.70 | $19.90 | $19.90 | 3,023 |
| 2023-07-14 | $19.68 | $20.29 | $19.66 | $20.25 | $20.25 | 4,892 |
| 2023-07-13 | $19.72 | $19.92 | $19.72 | $19.92 | $19.92 | 633 |
| 2023-07-12 | $19.65 | $19.92 | $19.60 | $19.92 | $19.92 | 5,557 |
| 2023-07-11 | $19.75 | $19.75 | $19.60 | $19.60 | $19.60 | 1,161 |
| 2023-07-10 | $19.52 | $19.63 | $19.52 | $19.63 | $19.63 | 790 |
| 2023-07-07 | $19.84 | $19.85 | $19.48 | $19.48 | $19.48 | 1,665 |
| 2023-07-06 | $19.50 | $20.00 | $19.21 | $19.72 | $19.72 | 2,839 |
| 2023-07-05 | $19.50 | $19.74 | $19.21 | $19.69 | $19.69 | 6,676 |
| 2023-07-03 | $19.80 | $19.93 | $19.80 | $19.93 | $19.93 | 483 |
| 2023-06-30 | $19.94 | $19.94 | $19.75 | $19.75 | $19.75 | 3,999 |
| 2023-06-29 | $19.91 | $19.96 | $19.76 | $19.76 | $19.76 | 1,559 |
| 2023-06-28 | $19.88 | $20.25 | $19.76 | $19.90 | $19.90 | 1,116 |
| 2023-06-27 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 1,125 |
| 2023-06-26 | $19.61 | $20.89 | $19.51 | $19.90 | $19.90 | 3,092 |
| 2023-06-23 | $19.54 | $20.48 | $19.51 | $19.56 | $19.56 | 3,258 |
| 2023-06-22 | $19.77 | $20.06 | $19.50 | $19.50 | $19.50 | 3,237 |
| 2023-06-21 | $19.95 | $19.95 | $19.72 | $19.77 | $19.77 | 1,118 |
| 2023-06-20 | $20.56 | $21.04 | $20.34 | $20.34 | $20.34 | 5,705 |
| 2023-06-16 | $20.55 | $20.80 | $20.55 | $20.75 | $20.75 | 9,980 |
| 2023-06-15 | $19.49 | $20.50 | $19.49 | $20.50 | $20.50 | 9,229 |
| 2023-06-14 | $19.21 | $19.50 | $19.13 | $19.50 | $19.50 | 2,157 |
| 2023-06-13 | $19.69 | $19.80 | $19.54 | $19.80 | $19.36 | 1,424 |
| 2023-06-12 | $19.34 | $20.03 | $19.28 | $19.91 | $19.46 | 1,900 |
| 2023-06-09 | $19.82 | $20.13 | $19.75 | $19.90 | $19.46 | 3,332 |
| 2023-06-08 | $19.77 | $20.20 | $19.77 | $19.80 | $19.36 | 2,515 |
| 2023-06-07 | $19.75 | $20.13 | $19.75 | $20.13 | $19.68 | 2,356 |
| 2023-06-06 | $19.13 | $20.45 | $19.10 | $19.50 | $19.06 | 7,013 |
| 2023-06-05 | $19.51 | $19.90 | $19.05 | $19.25 | $18.82 | 4,629 |
| 2023-06-02 | $18.99 | $19.96 | $18.99 | $19.34 | $18.91 | 3,813 |
| 2023-06-01 | $18.04 | $18.97 | $17.70 | $18.97 | $18.55 | 16,516 |
| 2023-05-31 | $18.09 | $18.35 | $18.04 | $18.04 | $17.64 | 8,074 |
| 2023-05-30 | $18.05 | $18.51 | $18.01 | $18.22 | $18.22 | 7,082 |
| 2023-05-26 | $17.91 | $18.48 | $17.87 | $17.98 | $17.98 | 3,870 |
| 2023-05-25 | $18.53 | $18.56 | $17.77 | $18.27 | $18.27 | 8,188 |
| 2023-05-24 | $17.77 | $18.60 | $17.74 | $18.58 | $18.58 | 6,216 |
| 2023-05-23 | $17.81 | $18.13 | $17.78 | $17.96 | $17.96 | 5,276 |
| 2023-05-22 | $18.30 | $18.92 | $17.07 | $17.71 | $17.71 | 18,887 |
| 2023-05-19 | $18.61 | $18.64 | $18.06 | $18.64 | $18.64 | 3,547 |
| 2023-05-18 | $18.63 | $18.63 | $17.72 | $18.60 | $18.60 | 4,006 |
| 2023-05-17 | $18.09 | $18.64 | $17.84 | $18.64 | $18.64 | 5,106 |
| 2023-05-16 | $17.35 | $18.09 | $17.35 | $17.98 | $17.98 | 2,818 |
| 2023-05-15 | $17.35 | $18.09 | $17.19 | $17.70 | $17.70 | 10,726 |
| 2023-05-12 | $17.59 | $17.96 | $17.50 | $17.79 | $17.79 | 2,787 |
| 2023-05-11 | $17.05 | $17.80 | $17.05 | $17.70 | $17.70 | 3,251 |
| 2023-05-10 | $17.11 | $17.96 | $17.10 | $17.50 | $17.50 | 6,989 |
| 2023-05-09 | $17.00 | $18.72 | $16.66 | $17.50 | $17.50 | 9,233 |
| 2023-05-08 | $17.06 | $18.82 | $16.00 | $18.40 | $18.40 | 15,519 |
| 2023-05-05 | $17.50 | $17.95 | $16.57 | $16.60 | $16.60 | 16,534 |
| 2023-05-04 | $16.12 | $17.50 | $15.75 | $17.50 | $17.50 | 27,156 |
| 2023-05-03 | $18.51 | $19.50 | $16.43 | $16.81 | $16.81 | 10,849 |
| 2023-05-02 | $18.76 | $19.20 | $18.50 | $18.50 | $18.50 | 7,019 |
| 2023-05-01 | $19.80 | $19.80 | $18.96 | $18.96 | $18.96 | 3,161 |
| 2023-04-28 | $20.20 | $20.20 | $19.75 | $19.75 | $19.75 | 2,518 |
| 2023-04-27 | $19.89 | $20.37 | $19.88 | $20.37 | $20.37 | 1,256 |
| 2023-04-26 | $19.94 | $20.30 | $19.20 | $19.74 | $19.74 | 13,380 |
| 2023-04-25 | $19.41 | $20.49 | $19.41 | $20.00 | $20.00 | 2,927 |
| 2023-04-24 | $20.22 | $20.64 | $18.90 | $19.45 | $19.45 | 16,624 |
| 2023-04-21 | $21.13 | $21.77 | $20.24 | $20.50 | $20.50 | 10,331 |
| 2023-04-20 | $20.38 | $21.20 | $19.50 | $21.20 | $21.20 | 7,013 |
| 2023-04-19 | $21.18 | $21.21 | $20.25 | $20.66 | $20.66 | 4,967 |
| 2023-04-18 | $20.75 | $21.25 | $20.18 | $21.25 | $21.25 | 4,130 |
| 2023-04-17 | $20.50 | $20.75 | $20.50 | $20.75 | $20.75 | 812 |
| 2023-04-14 | $21.00 | $21.25 | $20.50 | $20.60 | $20.60 | 5,335 |
| 2023-04-13 | $21.50 | $22.05 | $20.78 | $21.05 | $21.05 | 6,609 |
| 2023-04-12 | $20.98 | $21.05 | $20.57 | $20.57 | $20.57 | 4,315 |
| 2023-04-11 | $21.02 | $21.48 | $20.75 | $21.10 | $21.10 | 3,943 |
| 2023-04-10 | $22.40 | $22.42 | $21.02 | $21.12 | $21.12 | 3,382 |
| 2023-04-06 | $21.68 | $21.68 | $21.11 | $21.25 | $21.25 | 3,951 |
| 2023-04-05 | $21.72 | $22.25 | $21.11 | $21.15 | $21.15 | 9,698 |
| 2023-04-04 | $21.35 | $21.73 | $21.35 | $21.70 | $21.70 | 2,710 |
| 2023-04-03 | $21.34 | $22.00 | $21.27 | $21.50 | $21.50 | 3,042 |
| 2023-03-31 | $21.94 | $22.18 | $21.03 | $21.72 | $21.72 | 3,074 |
| 2023-03-30 | $21.55 | $22.10 | $20.95 | $21.83 | $21.83 | 2,765 |
| 2023-03-29 | $21.50 | $21.50 | $20.17 | $20.73 | $20.73 | 3,193 |
| 2023-03-28 | $21.88 | $21.95 | $21.46 | $21.49 | $21.49 | 857 |
| 2023-03-27 | $20.90 | $22.06 | $20.70 | $22.06 | $22.06 | 2,625 |
| 2023-03-24 | $20.11 | $21.50 | $20.11 | $20.65 | $20.65 | 2,124 |
| 2023-03-23 | $22.05 | $22.05 | $20.95 | $20.95 | $20.95 | 1,630 |
| 2023-03-22 | $21.34 | $21.83 | $21.34 | $21.83 | $21.83 | 1,790 |
| 2023-03-21 | $22.50 | $22.50 | $21.00 | $21.00 | $21.00 | 4,660 |
| 2023-03-20 | $21.16 | $23.09 | $21.16 | $22.50 | $22.50 | 6,237 |
| 2023-03-17 | $21.78 | $22.15 | $19.00 | $21.70 | $21.70 | 18,950 |
| 2023-03-16 | $22.13 | $22.25 | $21.30 | $22.19 | $22.19 | 2,119 |
| 2023-03-15 | $20.91 | $23.08 | $20.91 | $21.29 | $21.29 | 3,770 |
| 2023-03-14 | $23.06 | $23.78 | $21.25 | $22.87 | $22.87 | 13,009 |
| 2023-03-13 | $21.61 | $22.55 | $21.61 | $22.50 | $22.07 | 2,806 |
| 2023-03-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.03 | 260 |
| 2023-03-09 | $24.60 | $24.60 | $24.20 | $24.39 | $23.92 | 1,657 |
| 2023-03-08 | $24.60 | $24.60 | $24.60 | $24.60 | $24.13 | 3 |
| 2023-03-07 | $24.35 | $24.60 | $24.20 | $24.60 | $24.13 | 1,804 |
| 2023-03-06 | $24.66 | $24.69 | $24.28 | $24.30 | $23.84 | 2,741 |
| 2023-03-03 | $24.50 | $24.52 | $24.50 | $24.50 | $24.03 | 1,851 |
| 2023-03-02 | $24.51 | $24.68 | $24.50 | $24.60 | $24.13 | 4,787 |
| 2023-03-01 | $24.51 | $24.67 | $24.50 | $24.50 | $24.03 | 726 |
| 2023-02-28 | $24.58 | $24.69 | $24.58 | $24.69 | $24.22 | 765 |
| 2023-02-27 | $24.69 | $24.69 | $24.69 | $24.69 | $24.22 | 3 |
| 2023-02-24 | $24.51 | $24.69 | $24.51 | $24.69 | $24.22 | 1,680 |
| 2023-02-23 | $24.68 | $24.69 | $24.54 | $24.54 | $24.07 | 3,971 |
| 2023-02-22 | $24.66 | $24.66 | $24.58 | $24.66 | $24.19 | 2,044 |
| 2023-02-21 | $24.58 | $24.66 | $24.55 | $24.64 | $24.17 | 4,345 |
| 2023-02-17 | $24.58 | $24.58 | $24.58 | $24.58 | $24.11 | 21 |
| 2023-02-16 | $24.50 | $24.64 | $24.50 | $24.58 | $24.11 | 1,213 |
| 2023-02-15 | $24.66 | $24.66 | $24.66 | $24.66 | $24.19 | 1,365 |
| 2023-02-14 | $24.31 | $24.58 | $24.27 | $24.58 | $24.11 | 939 |
| 2023-02-13 | $24.30 | $24.66 | $24.26 | $24.66 | $24.19 | 4,532 |
| 2023-02-10 | $24.66 | $24.66 | $24.59 | $24.63 | $24.16 | 2,634 |
| 2023-02-09 | $24.66 | $24.66 | $24.66 | $24.66 | $24.19 | 1,122 |
| 2023-02-08 | $24.47 | $24.66 | $24.47 | $24.66 | $24.19 | 872 |
| 2023-02-07 | $24.50 | $24.63 | $24.50 | $24.50 | $24.03 | 3,099 |
| 2023-02-06 | $24.69 | $24.69 | $24.58 | $24.63 | $24.16 | 4,463 |
| 2023-02-03 | $24.49 | $24.60 | $24.49 | $24.53 | $24.06 | 788 |
| 2023-02-02 | $24.37 | $24.63 | $24.37 | $24.55 | $24.08 | 3,901 |
| 2023-02-01 | $24.40 | $24.40 | $24.31 | $24.39 | $23.92 | 2,112 |
| 2023-01-31 | $24.40 | $24.40 | $24.40 | $24.40 | $23.93 | 1,071 |
| 2023-01-30 | $24.50 | $24.56 | $24.30 | $24.45 | $23.98 | 3,646 |
| 2023-01-27 | $24.30 | $24.79 | $24.30 | $24.50 | $24.03 | 1,459 |
| 2023-01-26 | $25.40 | $25.40 | $24.25 | $24.30 | $23.84 | 6,649 |
| 2023-01-25 | $24.65 | $25.85 | $24.65 | $25.85 | $25.36 | 2,253 |
| 2023-01-24 | $24.30 | $24.75 | $24.30 | $24.75 | $24.28 | 3,262 |
| 2023-01-23 | $24.31 | $24.51 | $24.30 | $24.50 | $24.03 | 2,032 |
| 2023-01-20 | $24.49 | $24.65 | $24.30 | $24.65 | $24.18 | 2,490 |
| 2023-01-19 | $24.34 | $24.75 | $24.30 | $24.32 | $23.86 | 2,173 |
| 2023-01-18 | $24.00 | $24.75 | $24.00 | $24.30 | $23.84 | 2,954 |
| 2023-01-17 | $24.00 | $24.00 | $24.00 | $24.00 | $23.54 | 1,300 |
| 2023-01-13 | $24.75 | $24.75 | $23.31 | $24.13 | $23.66 | 4,312 |
| 2023-01-12 | $23.28 | $24.75 | $23.28 | $24.02 | $23.56 | 1,444 |
| 2023-01-11 | $24.40 | $24.75 | $24.35 | $24.70 | $24.23 | 2,067 |
| 2023-01-10 | $24.75 | $24.75 | $24.75 | $24.75 | $24.28 | 258 |
| 2023-01-09 | $23.25 | $24.75 | $23.25 | $24.75 | $24.28 | 441 |
| 2023-01-06 | $24.00 | $24.00 | $22.74 | $23.00 | $22.56 | 3,577 |
| 2023-01-05 | $23.45 | $23.50 | $23.38 | $23.50 | $23.05 | 1,578 |
| 2023-01-04 | $23.07 | $24.00 | $22.07 | $23.05 | $22.61 | 2,790 |
| 2023-01-03 | $23.83 | $24.68 | $22.00 | $23.15 | $22.71 | 2,558 |
| 2022-12-30 | $23.35 | $24.00 | $22.70 | $22.70 | $22.27 | 2,817 |
| 2022-12-29 | $22.79 | $22.79 | $22.34 | $22.77 | $22.34 | 3,107 |
| 2022-12-28 | $22.55 | $22.88 | $22.35 | $22.80 | $22.36 | 3,180 |
| 2022-12-27 | $23.31 | $23.31 | $22.30 | $22.73 | $22.30 | 11,804 |
| 2022-12-23 | $24.00 | $24.17 | $24.00 | $24.17 | $23.71 | 614 |
| 2022-12-22 | $24.60 | $24.60 | $23.59 | $23.64 | $23.19 | 3,093 |
| 2022-12-21 | $24.19 | $24.59 | $23.60 | $24.58 | $24.11 | 6,228 |
| 2022-12-20 | $24.01 | $24.77 | $23.26 | $23.52 | $23.07 | 5,811 |
| 2022-12-19 | $25.50 | $25.50 | $24.10 | $24.31 | $23.85 | 2,303 |
| 2022-12-16 | $24.50 | $26.46 | $24.50 | $26.15 | $25.65 | 4,164 |
| 2022-12-15 | $24.50 | $24.50 | $24.11 | $24.35 | $23.88 | 2,617 |
| 2022-12-14 | $24.75 | $24.75 | $24.50 | $24.50 | $24.03 | 2,775 |
| 2022-12-13 | $24.79 | $26.53 | $24.79 | $26.53 | $25.56 | 1,915 |
| 2022-12-12 | $24.90 | $25.39 | $24.90 | $25.00 | $24.08 | 1,433 |
| 2022-12-09 | $25.25 | $25.26 | $24.95 | $25.00 | $24.08 | 3,518 |
| 2022-12-08 | $25.45 | $25.63 | $24.67 | $25.55 | $24.61 | 6,141 |
| 2022-12-07 | $24.75 | $25.48 | $24.75 | $25.48 | $24.55 | 1,931 |
| 2022-12-06 | $26.37 | $26.37 | $24.98 | $25.00 | $24.08 | 5,264 |
| 2022-12-05 | $24.22 | $25.57 | $24.22 | $25.01 | $24.09 | 2,730 |
| 2022-12-01 | $25.19 | $25.20 | $25.18 | $25.20 | $24.28 | 1,806 |
| 2022-11-30 | $25.01 | $25.55 | $24.95 | $25.20 | $24.28 | 7,735 |
| 2022-11-29 | $25.04 | $25.04 | $24.70 | $24.70 | $23.80 | 567 |
| 2022-11-28 | $24.77 | $24.91 | $24.71 | $24.77 | $23.86 | 1,600 |
| 2022-11-25 | $24.77 | $24.77 | $24.77 | $24.77 | $23.86 | 0 |
| 2022-11-23 | $25.04 | $25.04 | $24.77 | $24.77 | $23.86 | 819 |
| 2022-11-22 | $25.00 | $25.16 | $24.72 | $24.86 | $23.95 | 5,839 |
| 2022-11-21 | $24.77 | $25.00 | $24.56 | $25.00 | $24.08 | 2,865 |
| 2022-11-18 | $24.40 | $24.99 | $24.40 | $24.44 | $23.54 | 2,294 |
| 2022-11-17 | $24.74 | $25.00 | $24.34 | $24.97 | $24.06 | 12,104 |
| 2022-11-16 | $24.06 | $24.06 | $24.06 | $24.06 | $23.18 | 117 |
| 2022-11-15 | $24.35 | $24.82 | $23.80 | $24.07 | $23.18 | 5,502 |
| 2022-11-14 | $23.50 | $23.51 | $23.50 | $23.51 | $22.65 | 2,069 |
| 2022-11-11 | $25.10 | $25.10 | $25.10 | $25.10 | $24.18 | 2 |
| 2022-11-10 | $25.10 | $25.10 | $25.10 | $25.10 | $24.18 | 1,036 |
| 2022-11-09 | $23.40 | $24.40 | $23.40 | $24.40 | $23.51 | 6,489 |
| 2022-11-08 | $23.24 | $23.45 | $23.24 | $23.44 | $22.58 | 1,427 |
| 2022-11-07 | $23.00 | $23.45 | $23.00 | $23.45 | $22.59 | 2,352 |
| 2022-11-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 876 |
| 2022-11-03 | $22.81 | $22.81 | $22.40 | $22.40 | $22.40 | 3,720 |
| 2022-11-02 | $23.54 | $23.54 | $22.40 | $22.40 | $22.40 | 1,876 |
| 2022-11-01 | $23.50 | $23.50 | $23.00 | $23.00 | $23.00 | 2,042 |
| 2022-10-31 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,197 |
| 2022-10-28 | $23.14 | $23.14 | $22.95 | $22.95 | $22.95 | 1,041 |
| 2022-10-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 207 |
| 2022-10-26 | $23.50 | $23.50 | $23.00 | $23.00 | $23.00 | 737 |
| 2022-10-25 | $22.50 | $23.10 | $22.42 | $22.98 | $22.98 | 2,706 |
| 2022-10-24 | $22.75 | $23.18 | $22.40 | $23.18 | $23.18 | 4,817 |
| 2022-10-21 | $22.65 | $23.83 | $22.65 | $23.83 | $23.83 | 2,477 |
| 2022-10-20 | $23.29 | $23.29 | $22.62 | $22.75 | $22.75 | 1,521 |
| 2022-10-19 | $23.25 | $23.25 | $23.17 | $23.17 | $23.17 | 2,657 |
| 2022-10-18 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 651 |
| 2022-10-17 | $23.59 | $23.59 | $23.05 | $23.50 | $23.50 | 2,003 |
| 2022-10-14 | $23.85 | $23.85 | $23.00 | $23.00 | $23.00 | 2,601 |
| 2022-10-13 | $23.69 | $23.99 | $23.36 | $23.85 | $23.85 | 4,187 |
| 2022-10-12 | $23.68 | $23.74 | $23.68 | $23.74 | $23.74 | 1,240 |
| 2022-10-11 | $23.11 | $24.55 | $23.11 | $24.00 | $24.00 | 2,470 |
| 2022-10-10 | $23.90 | $24.47 | $23.12 | $23.12 | $23.12 | 4,643 |
| 2022-10-07 | $24.36 | $24.36 | $23.90 | $23.90 | $23.90 | 1,845 |
| 2022-10-06 | $24.30 | $24.50 | $24.30 | $24.35 | $24.35 | 1,161 |
| 2022-10-05 | $24.50 | $24.75 | $24.20 | $24.20 | $24.20 | 6,557 |
| 2022-10-04 | $24.40 | $24.50 | $24.07 | $24.16 | $24.16 | 6,851 |
| 2022-10-03 | $24.25 | $25.00 | $24.25 | $24.36 | $24.36 | 32,614 |
| 2022-09-30 | $24.70 | $25.00 | $24.60 | $24.75 | $24.75 | 3,244 |
| 2022-09-29 | $25.50 | $25.50 | $25.14 | $25.14 | $25.14 | 454 |
| 2022-09-28 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 303 |
| 2022-09-27 | $25.49 | $25.53 | $24.65 | $24.70 | $24.70 | 7,580 |
| 2022-09-26 | $25.05 | $25.05 | $24.80 | $24.88 | $24.88 | 3,248 |
| 2022-09-23 | $25.02 | $25.15 | $24.95 | $25.15 | $25.15 | 3,051 |
| 2022-09-22 | $25.10 | $25.15 | $25.01 | $25.15 | $25.15 | 1,509 |
| 2022-09-21 | $25.14 | $25.15 | $25.04 | $25.15 | $25.15 | 701 |
| 2022-09-20 | $25.03 | $25.44 | $24.95 | $25.43 | $25.43 | 4,566 |
| 2022-09-19 | $25.06 | $25.06 | $24.95 | $24.95 | $24.95 | 1,600 |
| 2022-09-16 | $25.12 | $25.45 | $25.12 | $25.45 | $25.45 | 473 |
| 2022-09-15 | $25.40 | $25.40 | $25.33 | $25.33 | $25.33 | 4,654 |
| 2022-09-14 | $25.30 | $25.47 | $25.30 | $25.46 | $25.46 | 2,839 |
| 2022-09-13 | $25.31 | $25.31 | $25.31 | $25.31 | $24.87 | 620 |
| 2022-09-12 | $25.39 | $25.40 | $25.35 | $25.40 | $24.96 | 3,879 |
| 2022-09-09 | $25.54 | $25.54 | $25.40 | $25.40 | $25.40 | 550 |
| 2022-09-08 | $25.40 | $25.55 | $25.25 | $25.25 | $25.25 | 1,730 |
| 2022-09-07 | $25.41 | $25.53 | $25.35 | $25.36 | $25.36 | 950 |
| 2022-09-06 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 500 |
| 2022-09-02 | $25.55 | $25.60 | $25.45 | $25.45 | $25.45 | 828 |
| 2022-09-01 | $25.55 | $25.55 | $25.35 | $25.35 | $25.35 | 1,756 |
| 2022-08-31 | $25.72 | $25.73 | $25.72 | $25.73 | $25.73 | 301 |
| 2022-08-30 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 185 |
| 2022-08-29 | $25.63 | $25.98 | $25.62 | $25.62 | $25.62 | 837 |
| 2022-08-26 | $26.32 | $26.32 | $25.52 | $25.52 | $25.52 | 800 |
| 2022-08-25 | $25.68 | $26.08 | $25.68 | $25.80 | $25.80 | 2,195 |
| 2022-08-24 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 65 |
| 2022-08-23 | $25.50 | $25.65 | $25.50 | $25.60 | $25.60 | 2,002 |
| 2022-08-22 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 22 |
| 2022-08-19 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 3 |
| 2022-08-18 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 1,043 |
| 2022-08-17 | $25.43 | $26.41 | $25.43 | $26.00 | $26.00 | 4,890 |
| 2022-08-16 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2022-08-15 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 354 |
| 2022-08-12 | $26.08 | $26.39 | $26.08 | $26.15 | $26.15 | 6,169 |
| 2022-08-11 | $25.90 | $25.95 | $25.85 | $25.85 | $25.85 | 700 |
| 2022-08-10 | $25.65 | $25.65 | $25.46 | $25.47 | $25.47 | 4,000 |
| 2022-08-09 | $25.75 | $25.75 | $25.65 | $25.65 | $25.65 | 1,100 |
| 2022-08-08 | $25.78 | $25.78 | $25.76 | $25.76 | $25.76 | 840 |
| 2022-08-05 | $25.53 | $26.74 | $25.46 | $26.50 | $26.50 | 2,227 |
| 2022-08-04 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 189 |
| 2022-08-03 | $25.77 | $25.77 | $25.40 | $25.40 | $25.40 | 1,285 |
| 2022-08-02 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 28 |
| 2022-08-01 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 25 |
| 2022-07-29 | $25.26 | $25.50 | $25.26 | $25.50 | $25.50 | 259 |
| 2022-07-28 | $25.35 | $25.50 | $25.35 | $25.35 | $25.35 | 1,469 |
| 2022-07-27 | $25.30 | $25.34 | $25.30 | $25.34 | $25.34 | 2,307 |
| 2022-07-26 | $25.28 | $25.28 | $25.27 | $25.27 | $25.27 | 1,243 |
| 2022-07-25 | $25.40 | $25.40 | $25.27 | $25.28 | $25.28 | 6,825 |
| 2022-07-22 | $25.21 | $25.40 | $25.21 | $25.40 | $25.40 | 460 |
| 2022-07-21 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 67 |
| 2022-07-20 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 23 |
| 2022-07-19 | $25.40 | $26.30 | $25.06 | $26.30 | $26.30 | 4,210 |
| 2022-07-18 | $25.18 | $25.18 | $25.17 | $25.18 | $25.18 | 2,835 |
| 2022-07-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 42 |
| 2022-07-14 | $24.85 | $25.01 | $24.85 | $25.00 | $25.00 | 1,392 |
| 2022-07-13 | $24.87 | $25.14 | $24.55 | $24.95 | $24.95 | 11,441 |
| 2022-07-12 | $25.15 | $25.15 | $25.08 | $25.08 | $25.08 | 1,354 |
| 2022-07-11 | $25.09 | $25.13 | $24.88 | $24.99 | $24.99 | 1,807 |
| 2022-07-08 | $25.09 | $25.10 | $24.95 | $25.10 | $25.10 | 2,616 |
| 2022-07-07 | $25.65 | $25.67 | $24.80 | $25.17 | $25.17 | 21,761 |
| 2022-07-06 | $25.35 | $25.55 | $25.35 | $25.55 | $25.55 | 1,592 |
| 2022-07-05 | $25.40 | $25.45 | $25.15 | $25.15 | $25.15 | 1,393 |
| 2022-07-01 | $25.69 | $25.70 | $25.66 | $25.70 | $25.70 | 983 |
| 2022-06-30 | $25.53 | $25.55 | $25.25 | $25.55 | $25.55 | 2,540 |
| 2022-06-29 | $25.25 | $25.25 | $25.00 | $25.20 | $25.20 | 1,210 |
| 2022-06-28 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 188 |
| 2022-06-27 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2022-06-24 | $25.11 | $25.14 | $25.11 | $25.12 | $25.12 | 1,214 |
| 2022-06-23 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 347 |
| 2022-06-22 | $24.80 | $25.10 | $24.80 | $25.00 | $25.00 | 1,246 |
| 2022-06-21 | $25.08 | $25.29 | $24.72 | $24.80 | $24.80 | 4,827 |
| 2022-06-17 | $24.55 | $25.28 | $24.55 | $25.28 | $25.28 | 652 |
| 2022-06-16 | $24.67 | $24.79 | $24.64 | $24.75 | $24.75 | 2,489 |
| 2022-06-15 | $25.25 | $25.28 | $24.95 | $25.28 | $25.28 | 2,370 |
| 2022-06-14 | $25.20 | $25.20 | $25.12 | $25.12 | $25.12 | 4,983 |
| 2022-06-13 | $25.50 | $25.50 | $25.25 | $25.25 | $24.81 | 681 |
| 2022-06-10 | $25.55 | $25.55 | $25.55 | $25.55 | $25.11 | 251 |
| 2022-06-09 | $25.53 | $25.53 | $25.50 | $25.50 | $25.06 | 397 |
| 2022-06-08 | $25.90 | $25.90 | $25.90 | $25.90 | $25.44 | 26 |
| 2022-06-07 | $25.90 | $25.90 | $25.90 | $25.90 | $25.44 | 271 |
| 2022-06-06 | $25.51 | $25.60 | $25.51 | $25.60 | $25.15 | 2,913 |
| 2022-06-03 | $25.51 | $25.51 | $25.51 | $25.51 | $25.07 | 359 |
| 2022-06-02 | $25.65 | $25.65 | $25.65 | $25.65 | $25.20 | 67 |
| 2022-06-01 | $25.65 | $25.65 | $25.65 | $25.65 | $25.20 | 654 |
| 2022-05-31 | $26.39 | $26.39 | $25.27 | $26.29 | $25.83 | 2,007 |
| 2022-05-27 | $25.80 | $25.80 | $25.40 | $25.40 | $24.96 | 718 |
| 2022-05-26 | $26.37 | $26.37 | $25.36 | $25.36 | $24.92 | 926 |
| 2022-05-25 | $25.30 | $26.43 | $25.30 | $26.25 | $25.79 | 3,295 |
| 2022-05-24 | $25.28 | $25.33 | $25.10 | $25.25 | $24.81 | 760 |
| 2022-05-23 | $25.19 | $25.23 | $25.06 | $25.23 | $24.79 | 2,290 |
| 2022-05-20 | $26.47 | $26.47 | $25.25 | $25.25 | $24.81 | 2,152 |
| 2022-05-19 | $25.22 | $25.22 | $25.16 | $25.16 | $24.72 | 4,165 |
| 2022-05-18 | $25.70 | $25.70 | $25.70 | $25.70 | $25.25 | 79 |
| 2022-05-17 | $25.70 | $25.70 | $25.70 | $25.70 | $25.25 | 511 |
| 2022-05-16 | $25.45 | $25.45 | $25.45 | $25.45 | $25.01 | 115 |
| 2022-05-13 | $25.28 | $25.45 | $25.28 | $25.45 | $25.01 | 576 |
| 2022-05-12 | $25.40 | $25.40 | $25.40 | $25.40 | $24.96 | 2,275 |
| 2022-05-11 | $25.28 | $25.40 | $25.28 | $25.40 | $24.96 | 1,030 |
| 2022-05-10 | $25.12 | $25.28 | $25.05 | $25.28 | $24.84 | 1,871 |
| 2022-05-09 | $25.07 | $25.50 | $25.07 | $25.50 | $25.06 | 804 |
| 2022-05-06 | $25.30 | $25.50 | $25.30 | $25.50 | $25.06 | 2,700 |
| 2022-05-05 | $25.50 | $25.62 | $25.50 | $25.59 | $25.14 | 1,230 |
| 2022-05-04 | $25.40 | $25.64 | $25.40 | $25.52 | $25.08 | 2,481 |
| 2022-05-03 | $25.50 | $25.50 | $25.40 | $25.40 | $24.96 | 1,605 |
| 2022-05-02 | $25.44 | $25.45 | $25.15 | $25.45 | $25.01 | 2,395 |
| 2022-04-29 | $25.50 | $25.50 | $25.45 | $25.45 | $25.01 | 1,052 |
| 2022-04-28 | $25.30 | $25.30 | $25.03 | $25.03 | $24.59 | 983 |
| 2022-04-27 | $25.32 | $25.32 | $25.32 | $25.32 | $24.88 | 334 |
| 2022-04-26 | $25.45 | $25.45 | $25.45 | $25.45 | $25.01 | 51 |
| 2022-04-25 | $25.41 | $25.45 | $25.40 | $25.45 | $25.01 | 3,284 |
| 2022-04-22 | $25.75 | $25.75 | $25.40 | $25.40 | $24.96 | 4,056 |
| 2022-04-21 | $25.65 | $25.73 | $25.65 | $25.73 | $25.28 | 853 |
| 2022-04-20 | $25.80 | $25.80 | $25.60 | $25.60 | $25.15 | 1,005 |
| 2022-04-19 | $25.55 | $25.75 | $25.41 | $25.58 | $25.13 | 12,505 |
| 2022-04-18 | $25.65 | $26.51 | $25.65 | $26.51 | $26.05 | 548 |
| 2022-04-14 | $25.62 | $25.62 | $25.62 | $25.62 | $25.17 | 0 |
| 2022-04-13 | $25.62 | $25.62 | $25.62 | $25.62 | $25.17 | 167 |
| 2022-04-12 | $25.90 | $26.43 | $25.43 | $25.97 | $25.52 | 8,261 |
| 2022-04-11 | $26.25 | $26.25 | $25.40 | $25.67 | $25.22 | 10,577 |
| 2022-04-08 | $26.13 | $26.13 | $26.13 | $26.13 | $25.67 | 100 |
| 2022-04-07 | $25.83 | $26.12 | $25.83 | $26.12 | $25.67 | 1,005 |
| 2022-04-06 | $25.85 | $26.45 | $25.85 | $26.45 | $25.99 | 783 |
| 2022-04-05 | $26.46 | $26.46 | $26.46 | $26.46 | $26.00 | 101 |
| 2022-04-04 | $26.51 | $26.52 | $26.10 | $26.51 | $26.05 | 10,540 |
| 2022-04-01 | $26.14 | $26.26 | $25.51 | $25.51 | $25.07 | 14,355 |
| 2022-03-31 | $26.51 | $26.51 | $26.51 | $26.51 | $26.05 | 792 |
| 2022-03-30 | $26.59 | $26.59 | $26.15 | $26.46 | $26.00 | 1,765 |
| 2022-03-29 | $27.60 | $27.61 | $26.24 | $26.24 | $25.78 | 1,402 |
| 2022-03-28 | $25.75 | $26.70 | $25.75 | $26.70 | $26.23 | 1,904 |
| 2022-03-25 | $26.00 | $26.00 | $26.00 | $26.00 | $25.55 | 328 |
| 2022-03-24 | $25.75 | $26.40 | $25.75 | $26.20 | $25.74 | 2,261 |
| 2022-03-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.30 | 88 |
| 2022-03-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.30 | 0 |
| 2022-03-21 | $25.86 | $25.87 | $25.75 | $25.75 | $25.30 | 4,064 |
| 2022-03-18 | $26.14 | $26.14 | $26.14 | $26.14 | $25.68 | 163 |
| 2022-03-17 | $26.14 | $26.14 | $26.14 | $26.14 | $25.68 | 2 |
| 2022-03-16 | $25.95 | $26.29 | $25.90 | $26.14 | $25.68 | 5,115 |
| 2022-03-15 | $25.31 | $25.44 | $25.31 | $25.44 | $25.00 | 1,801 |
| 2022-03-14 | $25.51 | $25.51 | $25.51 | $25.51 | $25.07 | 1,701 |
| 2022-03-11 | $26.25 | $26.25 | $26.01 | $26.01 | $25.12 | 458 |
| 2022-03-10 | $26.27 | $26.27 | $26.25 | $26.25 | $25.35 | 606 |
| 2022-03-09 | $26.38 | $26.38 | $26.00 | $26.01 | $25.12 | 7,225 |
| 2022-03-08 | $26.94 | $26.94 | $26.25 | $26.25 | $25.35 | 1,426 |
| 2022-03-07 | $26.30 | $26.30 | $26.30 | $26.30 | $25.40 | 1 |
| 2022-03-04 | $26.30 | $26.30 | $26.30 | $26.30 | $25.40 | 0 |
| 2022-03-03 | $26.30 | $26.30 | $26.30 | $26.30 | $25.40 | 414 |
| 2022-03-02 | $26.41 | $26.42 | $26.30 | $26.30 | $25.40 | 1,330 |
| 2022-03-01 | $26.43 | $26.43 | $26.43 | $26.43 | $25.52 | 19 |
| 2022-02-28 | $26.43 | $26.43 | $26.43 | $26.43 | $25.52 | 405 |
| 2022-02-25 | $26.95 | $26.95 | $26.95 | $26.95 | $26.03 | 300 |
| 2022-02-24 | $26.60 | $26.60 | $26.32 | $26.32 | $25.42 | 783 |
| 2022-02-23 | $26.60 | $26.70 | $26.41 | $26.62 | $25.71 | 1,028 |
| 2022-02-22 | $26.90 | $26.98 | $26.25 | $26.25 | $25.35 | 1,851 |
| 2022-02-18 | $26.85 | $26.85 | $26.85 | $26.85 | $25.93 | 1,046 |
| 2022-02-17 | $26.65 | $26.65 | $26.57 | $26.57 | $25.66 | 1,423 |
| 2022-02-16 | $26.50 | $26.60 | $26.50 | $26.60 | $25.69 | 569 |
| 2022-02-15 | $26.70 | $26.70 | $26.30 | $26.30 | $25.40 | 2,190 |
| 2022-02-14 | $26.21 | $26.27 | $26.01 | $26.14 | $25.24 | 4,551 |
| 2022-02-11 | $26.13 | $26.13 | $26.13 | $26.13 | $25.23 | 264 |
| 2022-02-10 | $26.67 | $26.73 | $26.50 | $26.50 | $25.59 | 6,396 |
| 2022-02-09 | $26.77 | $26.77 | $26.64 | $26.64 | $25.73 | 4,014 |
| 2022-02-08 | $26.77 | $26.85 | $26.77 | $26.85 | $25.93 | 1,584 |
| 2022-02-07 | $27.30 | $27.30 | $27.25 | $27.25 | $26.32 | 2,470 |
| 2022-02-04 | $26.64 | $26.71 | $26.64 | $26.71 | $25.80 | 3,090 |
| 2022-02-03 | $26.52 | $26.62 | $26.52 | $26.60 | $25.69 | 2,950 |
| 2022-02-02 | $26.81 | $27.12 | $26.60 | $26.70 | $25.78 | 6,778 |
| 2022-02-01 | $26.53 | $27.13 | $26.53 | $27.13 | $26.20 | 3,169 |
| 2022-01-31 | $26.50 | $26.53 | $26.02 | $26.53 | $25.62 | 4,642 |
| 2022-01-28 | $26.69 | $26.69 | $26.69 | $26.69 | $25.78 | 49 |
| 2022-01-27 | $26.86 | $27.25 | $26.69 | $26.69 | $25.78 | 4,409 |
| 2022-01-26 | $26.91 | $27.50 | $26.91 | $26.97 | $26.05 | 5,027 |
| 2022-01-25 | $27.36 | $27.36 | $27.01 | $27.03 | $26.10 | 935 |
| 2022-01-24 | $27.69 | $27.69 | $26.75 | $26.90 | $25.98 | 8,983 |
| 2022-01-21 | $27.08 | $27.08 | $27.08 | $27.08 | $26.15 | 562 |
| 2022-01-20 | $27.50 | $27.60 | $27.30 | $27.54 | $26.60 | 11,047 |
| 2022-01-19 | $27.64 | $27.64 | $27.62 | $27.62 | $26.67 | 465 |
| 2022-01-18 | $27.47 | $27.47 | $27.47 | $27.47 | $26.53 | 89 |
| 2022-01-14 | $27.47 | $27.47 | $27.47 | $27.47 | $26.53 | 20 |
| 2022-01-13 | $27.47 | $27.47 | $27.47 | $27.47 | $26.53 | 1,269 |
| 2022-01-12 | $27.30 | $27.32 | $27.29 | $27.29 | $26.35 | 1,659 |
| 2022-01-11 | $27.30 | $27.30 | $27.30 | $27.30 | $26.36 | 400 |
| 2022-01-10 | $27.69 | $27.69 | $27.69 | $27.69 | $26.74 | 152 |
| 2022-01-07 | $27.67 | $27.69 | $27.17 | $27.69 | $26.74 | 5,738 |
| 2022-01-06 | $27.48 | $27.48 | $27.48 | $27.48 | $26.54 | 2,122 |
| 2022-01-05 | $27.50 | $27.50 | $27.50 | $27.50 | $26.56 | 976 |
| 2022-01-04 | $27.45 | $27.45 | $27.27 | $27.27 | $26.34 | 1,871 |
| 2022-01-03 | $27.40 | $27.46 | $27.40 | $27.46 | $26.52 | 981 |
| 2021-12-31 | $27.93 | $27.93 | $27.29 | $27.29 | $26.35 | 3,856 |
| 2021-12-30 | $27.29 | $27.36 | $27.17 | $27.24 | $26.31 | 17,443 |
| 2021-12-29 | $27.36 | $27.36 | $27.36 | $27.36 | $26.42 | 214 |
| 2021-12-28 | $27.54 | $27.55 | $27.47 | $27.55 | $26.61 | 4,207 |
| 2021-12-27 | $27.53 | $27.53 | $27.53 | $27.53 | $26.59 | 275 |
| 2021-12-23 | $27.35 | $27.54 | $27.35 | $27.40 | $26.46 | 2,169 |
| 2021-12-22 | $27.50 | $27.54 | $27.50 | $27.54 | $26.60 | 1,542 |
| 2021-12-21 | $27.50 | $27.50 | $27.50 | $27.50 | $26.56 | 1,930 |
| 2021-12-20 | $27.45 | $27.54 | $27.40 | $27.54 | $26.60 | 4,301 |
| 2021-12-17 | $27.45 | $27.45 | $27.45 | $27.45 | $26.51 | 684 |
| 2021-12-16 | $27.56 | $27.56 | $27.30 | $27.45 | $26.51 | 7,711 |
| 2021-12-15 | $27.16 | $27.34 | $27.16 | $27.18 | $26.25 | 3,272 |
| 2021-12-14 | $27.61 | $27.61 | $27.25 | $27.27 | $26.34 | 2,559 |
| 2021-12-13 | $27.80 | $27.99 | $27.80 | $27.89 | $26.50 | 3,527 |
| 2021-12-10 | $27.75 | $27.99 | $27.60 | $27.99 | $26.60 | 12,281 |
| 2021-12-09 | $27.92 | $27.92 | $27.52 | $27.52 | $26.15 | 500 |
| 2021-12-08 | $27.74 | $27.97 | $27.74 | $27.95 | $26.56 | 1,285 |
| 2021-12-07 | $27.75 | $27.75 | $27.52 | $27.69 | $26.31 | 3,489 |
| 2021-12-06 | $27.50 | $27.60 | $27.47 | $27.60 | $26.23 | 3,599 |
| 2021-12-03 | $27.97 | $27.97 | $27.75 | $27.75 | $26.37 | 841 |
| 2021-12-02 | $27.75 | $27.75 | $27.75 | $27.75 | $26.37 | 197 |
| 2021-12-01 | $27.30 | $27.79 | $27.30 | $27.55 | $26.17 | 639 |
| 2021-11-30 | $27.72 | $27.90 | $27.72 | $27.90 | $26.51 | 731 |
| 2021-11-29 | $27.14 | $27.55 | $27.11 | $27.55 | $26.18 | 676 |
| 2021-11-26 | $27.72 | $27.72 | $27.72 | $27.72 | $26.34 | 660 |
| 2021-11-24 | $27.73 | $27.73 | $27.71 | $27.72 | $26.34 | 1,230 |
| 2021-11-23 | $27.75 | $27.75 | $27.75 | $27.75 | $26.37 | 0 |
| 2021-11-22 | $27.79 | $27.83 | $27.75 | $27.75 | $26.37 | 3,472 |
| 2021-11-19 | $27.95 | $28.00 | $27.95 | $28.00 | $26.61 | 1,620 |
| 2021-11-18 | $27.97 | $27.97 | $27.97 | $27.97 | $26.58 | 73 |
| 2021-11-17 | $27.97 | $27.97 | $27.97 | $27.97 | $26.58 | 0 |
| 2021-11-16 | $27.97 | $27.97 | $27.97 | $27.97 | $26.58 | 341 |
| 2021-11-15 | $27.80 | $27.80 | $27.72 | $27.72 | $26.34 | 749 |
| 2021-11-12 | $27.98 | $27.98 | $27.98 | $27.98 | $26.59 | 62 |
| 2021-11-11 | $27.73 | $27.98 | $27.73 | $27.98 | $26.59 | 696 |
| 2021-11-10 | $27.83 | $27.92 | $27.83 | $27.92 | $26.53 | 422 |
| 2021-11-09 | $28.00 | $28.00 | $27.76 | $27.76 | $26.38 | 857 |
| 2021-11-08 | $27.81 | $27.97 | $27.69 | $27.73 | $26.35 | 5,931 |
| 2021-11-05 | $27.82 | $27.97 | $27.82 | $27.97 | $26.58 | 375 |
| 2021-11-04 | $27.99 | $28.00 | $27.90 | $27.97 | $26.58 | 3,057 |
| 2021-11-03 | $27.85 | $27.85 | $27.85 | $27.85 | $26.46 | 0 |
| 2021-11-02 | $27.75 | $27.85 | $27.75 | $27.85 | $26.46 | 6,249 |
| 2021-11-01 | $28.00 | $28.00 | $28.00 | $28.00 | $26.61 | 521 |
| 2021-10-29 | $27.71 | $28.00 | $27.69 | $27.84 | $26.45 | 3,210 |
| 2021-10-28 | $27.91 | $28.00 | $27.68 | $28.00 | $26.61 | 3,423 |
| 2021-10-27 | $27.86 | $28.00 | $27.86 | $28.00 | $26.61 | 3,126 |
| 2021-10-26 | $27.70 | $27.70 | $27.70 | $27.70 | $26.32 | 1,096 |
| 2021-10-25 | $27.81 | $27.81 | $27.61 | $27.61 | $26.24 | 2,535 |
| 2021-10-22 | $27.80 | $28.00 | $27.80 | $28.00 | $26.61 | 2,009 |
| 2021-10-21 | $28.00 | $28.00 | $28.00 | $28.00 | $26.61 | 2,861 |
| 2021-10-20 | $28.00 | $28.00 | $27.99 | $28.00 | $26.61 | 4,976 |
| 2021-10-19 | $28.00 | $28.00 | $28.00 | $28.00 | $26.61 | 400 |
| 2021-10-18 | $27.88 | $27.88 | $27.79 | $27.79 | $26.40 | 431 |
| 2021-10-15 | $27.95 | $28.00 | $27.88 | $27.88 | $26.50 | 2,588 |
| 2021-10-14 | $27.71 | $27.71 | $27.71 | $27.71 | $26.33 | 654 |
| 2021-10-13 | $27.57 | $28.05 | $27.57 | $28.05 | $26.65 | 5,510 |
| 2021-10-12 | $27.73 | $27.73 | $27.73 | $27.73 | $26.35 | 35 |
| 2021-10-11 | $27.70 | $27.75 | $27.70 | $27.73 | $26.35 | 528 |
| 2021-10-08 | $27.81 | $28.05 | $27.81 | $27.95 | $26.56 | 1,348 |
| 2021-10-07 | $27.86 | $28.05 | $27.66 | $28.05 | $26.65 | 2,810 |
| 2021-10-06 | $27.85 | $27.85 | $27.85 | $27.85 | $26.46 | 3,067 |
| 2021-10-05 | $27.90 | $28.00 | $27.60 | $27.77 | $26.39 | 5,904 |
| 2021-10-04 | $27.65 | $28.04 | $27.65 | $28.04 | $26.64 | 3,696 |
| 2021-10-01 | $27.88 | $27.90 | $27.55 | $27.73 | $26.35 | 4,407 |
| 2021-09-30 | $27.79 | $27.90 | $27.60 | $27.90 | $26.51 | 5,047 |
| 2021-09-29 | $27.57 | $27.80 | $27.57 | $27.77 | $26.39 | 5,053 |
| 2021-09-28 | $27.64 | $27.64 | $27.47 | $27.47 | $26.10 | 2,832 |
| 2021-09-27 | $27.61 | $27.68 | $27.58 | $27.68 | $26.30 | 850 |
| 2021-09-24 | $27.64 | $27.89 | $27.57 | $27.70 | $26.32 | 5,485 |
| 2021-09-23 | $27.57 | $27.96 | $27.55 | $27.60 | $26.23 | 8,294 |
| 2021-09-22 | $27.86 | $27.86 | $27.86 | $27.86 | $26.47 | 64 |
| 2021-09-21 | $27.75 | $27.98 | $27.54 | $27.86 | $26.47 | 10,000 |
| 2021-09-20 | $27.95 | $27.99 | $27.47 | $27.67 | $26.29 | 10,381 |
| 2021-09-17 | $28.00 | $28.00 | $27.75 | $27.75 | $26.37 | 4,586 |
| 2021-09-16 | $28.00 | $28.00 | $27.84 | $28.00 | $26.61 | 3,544 |
| 2021-09-15 | $27.68 | $27.99 | $27.65 | $27.99 | $26.60 | 5,757 |
| 2021-09-14 | $27.96 | $28.05 | $27.65 | $27.90 | $26.51 | 6,613 |
| 2021-09-13 | $28.22 | $28.25 | $27.96 | $28.25 | $26.42 | 4,686 |
| 2021-09-10 | $28.43 | $28.43 | $27.94 | $28.05 | $26.23 | 7,421 |
| 2021-09-09 | $28.05 | $28.05 | $28.05 | $28.05 | $26.23 | 258 |
| 2021-09-08 | $27.93 | $28.29 | $27.93 | $28.10 | $26.28 | 3,041 |
| 2021-09-07 | $27.83 | $28.00 | $27.83 | $27.85 | $26.05 | 4,001 |
| 2021-09-03 | $28.01 | $28.01 | $28.01 | $28.01 | $26.20 | 160 |
| 2021-09-02 | $28.00 | $28.00 | $28.00 | $28.00 | $26.19 | 212 |
| 2021-09-01 | $28.08 | $28.20 | $27.75 | $28.20 | $26.38 | 2,649 |
| 2021-08-31 | $27.95 | $28.19 | $27.95 | $28.00 | $26.19 | 4,035 |
| 2021-08-30 | $28.23 | $28.23 | $28.23 | $28.23 | $26.40 | 520 |
| 2021-08-27 | $28.14 | $28.14 | $28.14 | $28.14 | $26.32 | 334 |
| 2021-08-26 | $27.76 | $28.07 | $27.65 | $28.07 | $26.25 | 748 |
| 2021-08-25 | $27.88 | $27.88 | $27.88 | $27.88 | $26.08 | 0 |
| 2021-08-24 | $27.65 | $27.91 | $27.65 | $27.88 | $26.08 | 2,694 |
| 2021-08-23 | $27.83 | $28.37 | $27.60 | $28.37 | $26.53 | 10,060 |
| 2021-08-20 | $28.31 | $28.31 | $28.05 | $28.05 | $26.23 | 2,022 |
| 2021-08-19 | $28.05 | $28.05 | $28.05 | $28.05 | $26.23 | 67 |
| 2021-08-18 | $28.05 | $28.05 | $27.63 | $28.05 | $26.23 | 5,600 |
| 2021-08-17 | $28.00 | $28.38 | $28.00 | $28.33 | $26.50 | 6,634 |
| 2021-08-16 | $27.91 | $28.30 | $27.91 | $28.30 | $26.47 | 931 |
| 2021-08-13 | $28.28 | $28.28 | $27.57 | $28.28 | $26.45 | 3,041 |
| 2021-08-12 | $28.05 | $28.28 | $28.05 | $28.28 | $26.45 | 367 |
| 2021-08-11 | $28.57 | $28.59 | $27.93 | $27.93 | $26.12 | 1,216 |
| 2021-08-10 | $28.21 | $28.33 | $27.81 | $28.33 | $26.50 | 5,930 |
| 2021-08-09 | $28.25 | $28.25 | $28.25 | $28.25 | $26.42 | 0 |
| 2021-08-06 | $27.85 | $28.25 | $27.85 | $28.25 | $26.42 | 5,034 |
| 2021-08-05 | $28.10 | $28.10 | $27.70 | $27.70 | $25.91 | 2,797 |
| 2021-08-04 | $28.05 | $28.10 | $28.00 | $28.10 | $26.28 | 1,433 |
| 2021-08-03 | $28.00 | $28.05 | $28.00 | $28.05 | $26.23 | 2,679 |
| 2021-08-02 | $27.54 | $28.00 | $27.54 | $27.97 | $26.16 | 3,262 |
| 2021-07-30 | $27.71 | $28.00 | $27.71 | $28.00 | $26.19 | 483 |
| 2021-07-29 | $28.04 | $28.04 | $28.00 | $28.00 | $26.19 | 2,091 |
| 2021-07-28 | $28.00 | $28.00 | $27.69 | $27.69 | $25.90 | 2,669 |
| 2021-07-27 | $28.00 | $28.10 | $27.68 | $27.74 | $25.94 | 16,469 |
| 2021-07-26 | $27.77 | $28.00 | $27.75 | $27.92 | $26.11 | 3,431 |
| 2021-07-23 | $27.70 | $27.79 | $27.51 | $27.79 | $25.99 | 1,500 |
| 2021-07-22 | $27.77 | $27.80 | $27.72 | $27.72 | $25.92 | 2,374 |
| 2021-07-21 | $27.94 | $27.94 | $27.75 | $27.75 | $25.95 | 960 |
| 2021-07-20 | $27.99 | $27.99 | $27.61 | $27.61 | $25.82 | 11,618 |
| 2021-07-19 | $27.56 | $28.00 | $27.48 | $27.99 | $26.18 | 14,792 |
| 2021-07-16 | $27.85 | $27.85 | $27.80 | $27.80 | $26.00 | 4,372 |
| 2021-07-15 | $27.61 | $27.61 | $27.61 | $27.61 | $25.82 | 117 |
| 2021-07-14 | $27.58 | $27.82 | $27.56 | $27.61 | $25.82 | 4,863 |
| 2021-07-13 | $27.80 | $27.80 | $27.73 | $27.76 | $25.96 | 10,070 |
| 2021-07-12 | $27.98 | $27.99 | $27.98 | $27.99 | $26.18 | 3,010 |
| 2021-07-09 | $27.85 | $27.99 | $27.85 | $27.99 | $26.18 | 7,336 |
| 2021-07-08 | $27.66 | $27.96 | $27.66 | $27.83 | $26.03 | 2,346 |
| 2021-07-07 | $27.75 | $27.96 | $27.70 | $27.95 | $26.14 | 5,228 |
| 2021-07-06 | $27.70 | $27.91 | $27.70 | $27.86 | $26.05 | 3,077 |
| 2021-07-02 | $27.75 | $27.75 | $27.75 | $27.75 | $25.95 | 11 |
| 2021-07-01 | $27.67 | $27.75 | $27.67 | $27.75 | $25.95 | 6,324 |
| 2021-06-30 | $27.57 | $27.75 | $27.55 | $27.59 | $25.81 | 4,563 |
| 2021-06-29 | $27.56 | $27.56 | $27.56 | $27.56 | $25.78 | 130 |
| 2021-06-28 | $27.52 | $27.56 | $27.50 | $27.55 | $25.77 | 1,755 |
| 2021-06-25 | $27.55 | $27.63 | $27.47 | $27.63 | $25.84 | 1,110 |
| 2021-06-24 | $27.73 | $27.75 | $27.60 | $27.70 | $25.91 | 8,087 |
| 2021-06-23 | $27.95 | $27.97 | $27.95 | $27.97 | $26.16 | 6,239 |
| 2021-06-22 | $27.61 | $27.61 | $27.61 | $27.61 | $25.82 | 210 |
| 2021-06-21 | $27.74 | $27.94 | $27.65 | $27.65 | $25.86 | 4,777 |
| 2021-06-18 | $27.95 | $27.95 | $27.95 | $27.95 | $26.14 | 1,800 |
| 2021-06-17 | $27.45 | $27.95 | $27.45 | $27.95 | $26.14 | 3,589 |
| 2021-06-16 | $27.38 | $27.90 | $27.38 | $27.90 | $26.09 | 2,667 |
| 2021-06-15 | $27.51 | $27.89 | $27.41 | $27.41 | $25.64 | 1,912 |
| 2021-06-14 | $27.52 | $27.90 | $27.52 | $27.82 | $26.02 | 2,791 |
| 2021-06-11 | $27.90 | $27.90 | $27.85 | $27.90 | $25.68 | 4,042 |
| 2021-06-10 | $27.87 | $27.90 | $27.87 | $27.90 | $25.68 | 1,068 |
| 2021-06-09 | $27.56 | $27.85 | $27.56 | $27.84 | $25.63 | 1,106 |
| 2021-06-08 | $27.93 | $27.93 | $27.75 | $27.88 | $25.67 | 1,098 |
| 2021-06-07 | $28.00 | $28.00 | $27.67 | $27.92 | $25.70 | 2,584 |
| 2021-06-04 | $27.81 | $27.81 | $27.75 | $27.81 | $25.60 | 7,705 |
| 2021-06-03 | $27.95 | $28.00 | $27.88 | $28.00 | $25.78 | 1,522 |
| 2021-06-02 | $28.00 | $28.00 | $27.75 | $27.79 | $25.58 | 1,727 |
| 2021-06-01 | $27.80 | $27.80 | $27.80 | $27.80 | $25.59 | 27 |
| 2021-05-28 | $27.80 | $27.80 | $27.80 | $27.80 | $25.59 | 54 |
| 2021-05-27 | $27.80 | $27.80 | $27.80 | $27.80 | $25.59 | 244 |
| 2021-05-26 | $27.80 | $27.80 | $27.80 | $27.80 | $25.59 | 1,002 |
| 2021-05-25 | $27.79 | $27.80 | $27.70 | $27.80 | $25.59 | 3,440 |
| 2021-05-24 | $27.69 | $27.69 | $27.61 | $27.61 | $25.42 | 322 |
| 2021-05-21 | $27.42 | $27.42 | $27.42 | $27.42 | $25.25 | 100 |
| 2021-05-20 | $27.69 | $27.69 | $27.42 | $27.42 | $25.25 | 665 |
| 2021-05-19 | $27.61 | $27.84 | $27.37 | $27.67 | $25.47 | 2,577 |
| 2021-05-18 | $27.70 | $27.70 | $27.61 | $27.61 | $25.42 | 1,023 |
| 2021-05-17 | $27.85 | $27.85 | $27.65 | $27.67 | $25.47 | 3,537 |
| 2021-05-14 | $27.74 | $27.85 | $27.74 | $27.85 | $25.64 | 1,720 |
| 2021-05-13 | $27.85 | $27.85 | $27.61 | $27.61 | $25.42 | 606 |
| 2021-05-12 | $27.62 | $27.80 | $27.61 | $27.61 | $25.42 | 1,130 |
| 2021-05-11 | $27.62 | $27.62 | $27.62 | $27.62 | $25.43 | 1,296 |
| 2021-05-10 | $27.61 | $27.65 | $27.61 | $27.65 | $25.45 | 776 |
| 2021-05-07 | $27.65 | $27.65 | $27.65 | $27.65 | $25.45 | 150 |
| 2021-05-06 | $27.90 | $27.90 | $27.65 | $27.65 | $25.45 | 667 |
| 2021-05-05 | $27.68 | $27.80 | $27.68 | $27.68 | $25.48 | 6,448 |
| 2021-05-04 | $27.83 | $28.00 | $27.68 | $27.70 | $25.50 | 4,043 |
| 2021-05-03 | $27.98 | $27.99 | $27.88 | $27.88 | $25.66 | 1,904 |
| 2021-04-30 | $27.75 | $27.75 | $27.73 | $27.73 | $25.53 | 401 |
| 2021-04-29 | $28.04 | $28.04 | $27.48 | $27.59 | $25.40 | 1,629 |
| 2021-04-28 | $28.01 | $28.01 | $28.01 | $28.01 | $25.78 | 214 |
| 2021-04-27 | $27.85 | $27.85 | $27.62 | $27.80 | $25.59 | 4,213 |
| 2021-04-26 | $27.80 | $28.40 | $27.80 | $28.40 | $26.14 | 6,523 |
| 2021-04-23 | $28.42 | $28.42 | $28.42 | $28.42 | $26.16 | 295 |
| 2021-04-22 | $28.48 | $28.48 | $27.80 | $27.80 | $25.59 | 1,093 |
| 2021-04-21 | $27.60 | $28.26 | $27.60 | $28.26 | $26.01 | 5,721 |
| 2021-04-20 | $27.53 | $27.53 | $27.47 | $27.47 | $25.29 | 1,313 |
| 2021-04-19 | $27.71 | $27.71 | $27.71 | $27.71 | $25.51 | 10 |
| 2021-04-16 | $27.48 | $27.75 | $27.48 | $27.71 | $25.51 | 3,218 |
| 2021-04-15 | $27.57 | $27.58 | $27.51 | $27.58 | $25.39 | 1,202 |
| 2021-04-14 | $27.85 | $27.85 | $27.49 | $27.50 | $25.32 | 1,137 |
| 2021-04-13 | $27.60 | $27.83 | $27.60 | $27.80 | $25.59 | 2,965 |
| 2021-04-12 | $27.58 | $27.58 | $27.58 | $27.58 | $25.39 | 371 |
| 2021-04-09 | $27.55 | $27.87 | $27.55 | $27.82 | $25.61 | 7,527 |
| 2021-04-08 | $27.52 | $27.70 | $27.52 | $27.70 | $25.50 | 1,817 |
| 2021-04-07 | $27.55 | $27.72 | $27.54 | $27.54 | $25.35 | 2,917 |
| 2021-04-06 | $27.40 | $27.52 | $27.40 | $27.42 | $25.24 | 3,872 |
| 2021-04-05 | $27.68 | $27.68 | $27.52 | $27.61 | $25.42 | 2,418 |
| 2021-04-01 | $27.40 | $27.51 | $27.37 | $27.50 | $25.32 | 2,502 |
| 2021-03-31 | $27.45 | $27.46 | $27.45 | $27.46 | $25.27 | 814 |
| 2021-03-30 | $27.60 | $27.60 | $27.47 | $27.47 | $25.28 | 638 |
| 2021-03-29 | $27.50 | $27.65 | $27.25 | $27.65 | $25.45 | 7,787 |
| 2021-03-26 | $27.52 | $27.67 | $27.23 | $27.50 | $25.32 | 7,109 |
| 2021-03-25 | $27.30 | $27.39 | $27.20 | $27.35 | $25.18 | 1,284 |
| 2021-03-24 | $27.45 | $27.67 | $27.05 | $27.30 | $25.13 | 6,380 |
| 2021-03-23 | $27.35 | $27.35 | $27.35 | $27.35 | $25.18 | 1,158 |
| 2021-03-22 | $27.35 | $27.35 | $27.17 | $27.17 | $25.01 | 853 |
| 2021-03-19 | $27.22 | $27.22 | $26.85 | $27.10 | $24.95 | 5,367 |
| 2021-03-18 | $27.25 | $27.35 | $27.24 | $27.29 | $25.12 | 1,584 |
| 2021-03-17 | $27.32 | $27.50 | $27.32 | $27.50 | $25.32 | 2,244 |
| 2021-03-16 | $27.22 | $27.45 | $27.17 | $27.35 | $25.18 | 5,614 |
| 2021-03-15 | $27.40 | $27.77 | $27.19 | $27.67 | $25.47 | 3,840 |
| 2021-03-12 | $27.32 | $27.32 | $27.17 | $27.18 | $25.02 | 2,703 |
| 2021-03-11 | $27.63 | $27.78 | $27.48 | $27.62 | $25.02 | 2,840 |
| 2021-03-10 | $27.78 | $27.78 | $27.30 | $27.75 | $25.13 | 5,305 |
| 2021-03-09 | $27.70 | $27.77 | $27.70 | $27.77 | $25.15 | 301 |
| 2021-03-08 | $27.39 | $27.66 | $27.39 | $27.66 | $25.05 | 4,694 |
| 2021-03-05 | $27.46 | $27.46 | $27.17 | $27.39 | $24.80 | 1,566 |
| 2021-03-04 | $27.52 | $27.52 | $27.40 | $27.40 | $24.82 | 769 |
| 2021-03-03 | $27.32 | $27.60 | $27.27 | $27.27 | $24.70 | 1,471 |
| 2021-03-02 | $27.31 | $27.31 | $27.31 | $27.31 | $24.74 | 584 |
| 2021-03-01 | $27.59 | $27.59 | $27.18 | $27.23 | $24.66 | 7,831 |
| 2021-02-26 | $27.24 | $27.34 | $27.21 | $27.34 | $24.76 | 2,052 |
| 2021-02-25 | $27.40 | $27.56 | $27.39 | $27.41 | $24.83 | 2,957 |
| 2021-02-24 | $27.42 | $27.42 | $27.42 | $27.42 | $24.83 | 239 |
| 2021-02-23 | $27.50 | $27.81 | $27.42 | $27.42 | $24.83 | 5,059 |
| 2021-02-22 | $27.85 | $27.85 | $27.85 | $27.85 | $25.22 | 141 |
| 2021-02-19 | $27.50 | $27.85 | $27.50 | $27.85 | $25.22 | 1,659 |
| 2021-02-18 | $27.56 | $27.56 | $27.56 | $27.56 | $24.96 | 1,200 |
| 2021-02-17 | $27.45 | $27.75 | $27.36 | $27.75 | $25.13 | 1,398 |
| 2021-02-16 | $27.45 | $27.65 | $27.29 | $27.29 | $24.72 | 9,203 |
| 2021-02-12 | $27.70 | $27.70 | $27.70 | $27.70 | $25.09 | 308 |
| 2021-02-11 | $27.74 | $27.85 | $27.55 | $27.55 | $24.95 | 4,690 |
| 2021-02-10 | $27.59 | $27.75 | $27.56 | $27.74 | $25.12 | 1,572 |
| 2021-02-09 | $27.95 | $27.95 | $27.55 | $27.55 | $24.95 | 2,322 |
| 2021-02-08 | $27.59 | $27.95 | $27.59 | $27.60 | $25.00 | 4,626 |
| 2021-02-05 | $27.74 | $27.75 | $27.74 | $27.75 | $25.13 | 1,821 |
| 2021-02-04 | $27.70 | $27.75 | $27.70 | $27.74 | $25.12 | 3,846 |
| 2021-02-03 | $27.65 | $27.74 | $27.21 | $27.74 | $25.12 | 5,779 |
| 2021-02-02 | $27.13 | $27.65 | $27.13 | $27.65 | $25.04 | 7,759 |
| 2021-02-01 | $27.13 | $27.13 | $27.13 | $27.13 | $24.57 | 319 |
| 2021-01-29 | $27.24 | $27.24 | $27.06 | $27.06 | $24.50 | 246 |
| 2021-01-28 | $27.03 | $27.03 | $27.03 | $27.03 | $24.48 | 192 |
| 2021-01-27 | $27.22 | $27.39 | $27.22 | $27.25 | $24.68 | 12,356 |
| 2021-01-26 | $27.69 | $27.69 | $26.92 | $27.22 | $24.65 | 6,197 |
| 2021-01-25 | $27.80 | $27.80 | $27.80 | $27.80 | $25.18 | 1,360 |
| 2021-01-22 | $27.60 | $27.60 | $27.50 | $27.50 | $24.91 | 4,327 |
| 2021-01-21 | $27.28 | $27.60 | $27.26 | $27.60 | $25.00 | 5,670 |
| 2021-01-20 | $27.25 | $27.48 | $27.00 | $27.48 | $24.89 | 6,160 |
| 2021-01-19 | $27.47 | $27.47 | $27.29 | $27.47 | $24.88 | 2,796 |
| 2021-01-15 | $26.70 | $27.05 | $26.63 | $27.01 | $24.46 | 9,663 |
| 2021-01-14 | $26.64 | $26.67 | $26.42 | $26.42 | $23.93 | 1,621 |
| 2021-01-13 | $26.65 | $26.68 | $26.43 | $26.43 | $23.94 | 2,312 |
| 2021-01-12 | $26.51 | $26.73 | $26.28 | $26.41 | $23.92 | 5,189 |
| 2021-01-11 | $27.02 | $27.02 | $26.67 | $26.67 | $24.16 | 6,562 |
| 2021-01-08 | $27.16 | $27.20 | $27.16 | $27.18 | $24.62 | 1,012 |
| 2021-01-07 | $27.44 | $27.44 | $27.01 | $27.39 | $24.81 | 3,956 |
| 2021-01-06 | $27.20 | $27.48 | $27.20 | $27.47 | $24.88 | 6,086 |
| 2021-01-05 | $27.09 | $27.42 | $27.08 | $27.40 | $24.82 | 3,498 |
| 2021-01-04 | $27.25 | $27.41 | $27.07 | $27.08 | $24.53 | 3,709 |
| 2020-12-31 | $27.40 | $27.48 | $27.25 | $27.47 | $24.88 | 4,936 |
| 2020-12-30 | $27.37 | $27.37 | $27.37 | $27.37 | $24.79 | 395 |
| 2020-12-29 | $27.39 | $27.40 | $27.06 | $27.35 | $24.77 | 5,881 |
| 2020-12-28 | $27.33 | $27.39 | $27.21 | $27.21 | $24.64 | 2,659 |
| 2020-12-24 | $27.38 | $27.38 | $27.38 | $27.38 | $24.80 | 90 |
| 2020-12-23 | $27.38 | $27.38 | $27.26 | $27.38 | $24.80 | 1,603 |
| 2020-12-22 | $27.37 | $27.37 | $27.37 | $27.37 | $24.79 | 200 |
| 2020-12-21 | $27.01 | $27.39 | $27.01 | $27.39 | $24.81 | 2,089 |
| 2020-12-18 | $27.18 | $27.27 | $27.01 | $27.23 | $24.66 | 2,086 |
| 2020-12-17 | $26.80 | $27.39 | $26.80 | $27.00 | $24.45 | 6,923 |
| 2020-12-16 | $26.76 | $26.99 | $26.68 | $26.82 | $24.29 | 5,712 |
| 2020-12-15 | $27.10 | $27.21 | $26.72 | $27.07 | $24.52 | 7,227 |
| 2020-12-14 | $27.40 | $27.40 | $27.00 | $27.24 | $24.67 | 9,540 |
| 2020-12-11 | $27.30 | $27.60 | $27.19 | $27.60 | $24.60 | 7,620 |
| 2020-12-10 | $27.03 | $27.42 | $27.03 | $27.42 | $24.44 | 4,272 |
| 2020-12-09 | $27.30 | $27.35 | $27.25 | $27.35 | $24.37 | 4,857 |
| 2020-12-08 | $27.20 | $27.35 | $27.18 | $27.35 | $24.37 | 6,354 |
| 2020-12-07 | $26.90 | $27.20 | $26.80 | $27.20 | $24.24 | 5,797 |
| 2020-12-04 | $27.06 | $27.21 | $26.80 | $27.00 | $24.06 | 2,938 |
| 2020-12-03 | $27.04 | $27.06 | $26.75 | $27.04 | $24.10 | 3,090 |
| 2020-12-02 | $26.80 | $27.00 | $26.80 | $26.82 | $23.90 | 7,868 |
| 2020-12-01 | $26.70 | $26.95 | $26.70 | $26.82 | $23.90 | 3,885 |
| 2020-11-30 | $26.67 | $26.80 | $26.67 | $26.73 | $23.82 | 2,082 |
| 2020-11-27 | $26.80 | $26.80 | $26.80 | $26.80 | $23.88 | 808 |
| 2020-11-25 | $26.77 | $26.79 | $26.50 | $26.67 | $23.76 | 4,209 |
| 2020-11-24 | $26.47 | $26.78 | $26.45 | $26.77 | $23.86 | 10,531 |
| 2020-11-23 | $26.48 | $26.66 | $26.45 | $26.65 | $23.75 | 2,884 |
| 2020-11-20 | $26.41 | $26.70 | $26.40 | $26.55 | $23.66 | 9,225 |
| 2020-11-19 | $26.42 | $26.70 | $26.42 | $26.50 | $23.62 | 6,618 |
| 2020-11-18 | $26.75 | $26.75 | $26.75 | $26.75 | $23.84 | 610 |
| 2020-11-17 | $26.60 | $26.60 | $26.38 | $26.39 | $23.52 | 12,196 |
| 2020-11-16 | $26.55 | $26.55 | $26.42 | $26.42 | $23.54 | 2,503 |
| 2020-11-13 | $26.60 | $26.60 | $26.31 | $26.31 | $23.45 | 4,880 |
| 2020-11-12 | $26.60 | $26.60 | $26.20 | $26.45 | $23.57 | 9,906 |
| 2020-11-11 | $26.50 | $26.80 | $26.50 | $26.60 | $23.70 | 15,928 |
| 2020-11-10 | $26.50 | $26.97 | $26.43 | $26.97 | $24.03 | 20,038 |
| 2020-11-09 | $26.50 | $26.62 | $25.60 | $26.60 | $23.70 | 6,568 |
| 2020-11-06 | $26.50 | $26.50 | $26.05 | $26.47 | $23.59 | 855 |
| 2020-11-05 | $26.50 | $26.50 | $26.25 | $26.49 | $23.61 | 4,436 |
| 2020-11-04 | $26.25 | $26.49 | $25.85 | $26.30 | $23.44 | 12,376 |
| 2020-11-03 | $26.00 | $26.25 | $26.00 | $26.25 | $23.39 | 4,063 |
| 2020-11-02 | $26.00 | $26.20 | $25.74 | $26.16 | $23.31 | 5,413 |
| 2020-10-30 | $26.13 | $26.13 | $26.13 | $26.13 | $23.29 | 106 |
| 2020-10-29 | $25.92 | $26.14 | $25.83 | $26.13 | $23.29 | 4,022 |
| 2020-10-28 | $25.97 | $26.15 | $25.90 | $26.12 | $23.28 | 5,820 |
| 2020-10-27 | $26.15 | $26.24 | $26.10 | $26.19 | $23.34 | 4,668 |
| 2020-10-26 | $26.10 | $26.25 | $26.10 | $26.25 | $23.39 | 10,746 |
| 2020-10-23 | $26.10 | $26.10 | $25.88 | $26.10 | $23.26 | 11,146 |
| 2020-10-22 | $26.03 | $26.10 | $25.88 | $26.10 | $23.26 | 10,672 |
| 2020-10-21 | $26.10 | $26.10 | $26.00 | $26.04 | $23.21 | 5,948 |
| 2020-10-20 | $25.99 | $26.10 | $25.88 | $26.10 | $23.26 | 24,546 |
| 2020-10-19 | $26.00 | $26.00 | $25.93 | $26.00 | $23.17 | 4,583 |
| 2020-10-16 | $26.00 | $26.00 | $26.00 | $26.00 | $23.17 | 499 |
| 2020-10-15 | $25.95 | $26.00 | $25.95 | $26.00 | $23.17 | 1,255 |
| 2020-10-14 | $26.12 | $26.12 | $25.75 | $26.00 | $23.17 | 17,103 |
| 2020-10-13 | $26.00 | $26.14 | $25.99 | $26.00 | $23.17 | 8,494 |
| 2020-10-12 | $25.99 | $26.00 | $25.82 | $26.00 | $23.17 | 11,502 |
| 2020-10-09 | $25.99 | $26.00 | $25.85 | $26.00 | $23.17 | 3,131 |
| 2020-10-08 | $25.85 | $26.00 | $25.81 | $26.00 | $23.17 | 12,567 |
| 2020-10-07 | $25.77 | $25.98 | $25.75 | $25.95 | $23.13 | 3,863 |
| 2020-10-06 | $25.62 | $25.89 | $25.61 | $25.89 | $23.07 | 3,454 |
| 2020-10-05 | $25.62 | $25.70 | $25.49 | $25.60 | $22.81 | 21,091 |
| 2020-10-02 | $25.75 | $25.98 | $25.65 | $25.95 | $23.13 | 12,800 |
| 2020-10-01 | $25.51 | $25.98 | $25.51 | $25.98 | $23.15 | 13,727 |
| 2020-09-30 | $25.54 | $25.66 | $25.52 | $25.65 | $22.86 | 6,229 |
| 2020-09-29 | $25.37 | $25.60 | $25.35 | $25.50 | $22.72 | 6,343 |
| 2020-09-28 | $25.52 | $25.56 | $25.33 | $25.44 | $22.67 | 24,968 |
| 2020-09-25 | $25.50 | $25.57 | $25.36 | $25.52 | $22.74 | 9,458 |
| 2020-09-24 | $25.54 | $25.55 | $25.35 | $25.50 | $22.72 | 20,180 |
| 2020-09-23 | $25.46 | $25.60 | $25.45 | $25.55 | $22.77 | 14,725 |
| 2020-09-22 | $25.43 | $25.58 | $25.37 | $25.58 | $22.80 | 9,989 |
| 2020-09-21 | $25.33 | $25.38 | $24.97 | $25.38 | $22.62 | 17,094 |
| 2020-09-18 | $25.50 | $25.50 | $25.32 | $25.39 | $22.63 | 7,523 |
| 2020-09-17 | $25.36 | $25.48 | $25.36 | $25.48 | $22.71 | 10,945 |
| 2020-09-16 | $25.44 | $25.48 | $25.27 | $25.48 | $22.71 | 24,314 |
| 2020-09-15 | $25.48 | $25.58 | $25.32 | $25.39 | $22.63 | 33,563 |
| 2020-09-14 | $25.50 | $25.50 | $25.27 | $25.48 | $22.71 | 29,418 |
| 2020-09-11 | $25.99 | $25.99 | $25.55 | $25.73 | $22.49 | 44,705 |
| 2020-09-10 | $25.87 | $25.99 | $25.85 | $25.99 | $22.72 | 12,745 |
| 2020-09-09 | $25.79 | $25.85 | $25.75 | $25.85 | $22.59 | 13,441 |
| 2020-09-08 | $25.65 | $25.75 | $25.62 | $25.75 | $22.51 | 17,517 |
| 2020-09-04 | $25.65 | $25.65 | $25.53 | $25.65 | $22.42 | 13,373 |
| 2020-09-03 | $25.72 | $25.72 | $25.55 | $25.65 | $22.42 | 11,411 |
| 2020-09-02 | $25.58 | $25.73 | $25.58 | $25.73 | $22.49 | 20,422 |
| 2020-09-01 | $25.50 | $25.58 | $25.43 | $25.57 | $22.35 | 28,225 |
| 2020-08-31 | $25.42 | $25.49 | $25.39 | $25.47 | $22.26 | 9,359 |
| 2020-08-28 | $25.44 | $25.44 | $25.26 | $25.40 | $22.20 | 14,238 |
| 2020-08-27 | $25.39 | $25.47 | $25.30 | $25.30 | $22.11 | 2,740 |
| 2020-08-26 | $25.37 | $25.39 | $25.24 | $25.31 | $22.12 | 183,164 |
| 2020-08-25 | $25.58 | $25.63 | $25.35 | $25.40 | $22.20 | 33,432 |
| 2020-08-24 | $25.54 | $25.60 | $25.40 | $25.40 | $22.20 | 22,973 |
| 2020-08-21 | $25.33 | $25.52 | $25.30 | $25.50 | $22.29 | 5,653 |
| 2020-08-20 | $25.51 | $25.51 | $25.28 | $25.30 | $22.11 | 25,361 |
| 2020-08-19 | $25.40 | $25.52 | $25.24 | $25.52 | $22.30 | 8,424 |
| 2020-08-18 | $25.70 | $25.70 | $25.21 | $25.35 | $22.16 | 57,109 |
| 2020-08-17 | $25.53 | $25.55 | $25.45 | $25.50 | $22.28 | 7,654 |
| 2020-08-14 | $25.35 | $25.50 | $25.27 | $25.33 | $22.14 | 28,079 |
| 2020-08-13 | $25.50 | $25.50 | $25.35 | $25.35 | $22.16 | 18,852 |
| 2020-08-12 | $25.32 | $25.35 | $25.07 | $25.20 | $22.03 | 10,785 |
| 2020-08-11 | $24.81 | $25.33 | $24.81 | $25.14 | $21.97 | 12,494 |
| 2020-08-10 | $25.22 | $25.28 | $25.06 | $25.28 | $22.09 | 14,538 |
| 2020-08-07 | $25.16 | $25.21 | $25.05 | $25.09 | $21.93 | 10,428 |
| 2020-08-06 | $25.19 | $25.20 | $25.15 | $25.15 | $21.98 | 4,928 |
| 2020-08-05 | $25.07 | $25.15 | $25.07 | $25.13 | $21.96 | 5,425 |
| 2020-08-04 | $25.19 | $25.19 | $24.97 | $24.97 | $21.82 | 10,692 |
| 2020-08-03 | $25.18 | $25.18 | $24.98 | $25.02 | $21.87 | 13,129 |
| 2020-07-31 | $25.10 | $25.35 | $25.06 | $25.06 | $21.90 | 5,238 |
| 2020-07-30 | $25.09 | $25.09 | $25.01 | $25.05 | $21.89 | 6,868 |
| 2020-07-29 | $24.93 | $25.09 | $24.93 | $25.09 | $21.93 | 21,355 |
| 2020-07-28 | $24.90 | $25.00 | $24.81 | $24.93 | $21.79 | 6,576 |
| 2020-07-27 | $24.88 | $24.94 | $24.78 | $24.90 | $21.76 | 10,251 |
| 2020-07-24 | $24.95 | $24.95 | $24.70 | $24.87 | $21.74 | 14,642 |
| 2020-07-23 | $24.90 | $24.95 | $24.85 | $24.90 | $21.76 | 20,347 |
| 2020-07-22 | $24.60 | $25.10 | $24.59 | $25.00 | $21.85 | 29,122 |
| 2020-07-21 | $24.28 | $24.60 | $24.20 | $24.60 | $21.50 | 25,747 |
| 2020-07-20 | $24.42 | $24.50 | $24.41 | $24.50 | $21.41 | 2,326 |
| 2020-07-17 | $24.30 | $24.50 | $24.30 | $24.50 | $21.41 | 5,593 |
| 2020-07-16 | $24.45 | $24.50 | $24.45 | $24.50 | $21.41 | 34,440 |
| 2020-07-15 | $24.50 | $24.53 | $24.45 | $24.50 | $21.41 | 38,521 |
| 2020-07-14 | $24.35 | $24.52 | $24.10 | $24.52 | $21.43 | 64,251 |
| 2020-07-13 | $24.42 | $24.42 | $24.13 | $24.13 | $21.09 | 9,537 |
| 2020-07-10 | $24.25 | $24.36 | $24.16 | $24.32 | $21.26 | 7,930 |
| 2020-07-09 | $24.47 | $24.47 | $24.19 | $24.37 | $21.30 | 4,827 |
| 2020-07-08 | $24.50 | $24.50 | $24.10 | $24.43 | $21.35 | 9,826 |
| 2020-07-07 | $24.45 | $24.54 | $24.35 | $24.52 | $21.43 | 30,246 |
| 2020-07-06 | $24.50 | $24.50 | $24.35 | $24.36 | $21.29 | 9,949 |
| 2020-07-02 | $24.59 | $24.59 | $24.45 | $24.45 | $21.37 | 17,091 |
| 2020-07-01 | $24.50 | $24.59 | $24.35 | $24.50 | $21.41 | 19,345 |
| 2020-06-30 | $24.51 | $24.59 | $24.25 | $24.45 | $21.37 | 18,799 |
| 2020-06-29 | $24.24 | $24.45 | $24.00 | $24.45 | $21.37 | 47,526 |
| 2020-06-26 | $24.29 | $24.29 | $23.95 | $24.05 | $21.02 | 17,129 |
| 2020-06-25 | $23.85 | $24.25 | $23.60 | $24.15 | $21.11 | 65,352 |
| 2020-06-24 | $24.15 | $24.20 | $23.80 | $23.90 | $20.89 | 32,790 |
| 2020-06-23 | $24.25 | $24.25 | $24.13 | $24.20 | $21.15 | 45,569 |
| 2020-06-22 | $24.25 | $24.50 | $24.20 | $24.20 | $21.15 | 20,928 |
| 2020-06-19 | $24.49 | $24.50 | $24.30 | $24.45 | $21.37 | 12,686 |
| 2020-06-18 | $24.50 | $24.67 | $24.13 | $24.50 | $21.41 | 22,827 |