Texas Capital Bancshares Inc (TCBIO) Exchange: NASDAQ
Data as of Aug. 21, 2025
$20.44 ($0.22) 1.09%
Texas Capital Bancshares Inc - Daily Information
Click for more stock information on Texas Capital Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $20.29 |
| Previous Close | $20.44 |
| High | $20.51 |
| Low | $20.29 |
| Adjusted Open | $20.29 |
| Previous Adjusted Close | $20.44 |
| Adjusted High | $20.51 |
| Adjusted Low | $20.29 |
Invest in Texas Capital Bancshares Inc (TCBIO)
Key People Texas Capital Bancshares Inc
| Employee | Position |
|---|---|
| Larry L. Helm | Non-Executive Chairman |
| Robert C. Holmes | President, Chief Executive Officer & Director |
| Julie L. Anderson | Chief Financial Officer & Secretary |
| Donald Goin | Chief Information Officer |
| Tim Storms | Chief Risk Officer & Executive Vice President |
| Julia Harman | Head-Corporate Banking |
| Joe Valenzuela | Senior Manager-Diversity, Equity & Inclusion |
| Madison Simm | President-Mortgage Finance |
| Paola M. Arbour | Director |
| Ellen Detrich | Chief Accounting Officer & Controller |
| Jamie Britton | Investor Relations Contact |
| Shannon L. Jurecka | Chief Human Resource Officer & Executive VP |
| Robert William Stallings | Independent Director |
| Steven P. Rosenberg | Independent Director |
| James H. Browning | Independent Director |
| Elysia Holt Ragusa | Independent Director |
| Dale W. Tremblay | Independent Director |
| Charles S. Hyle | Independent Director |
| Jonathan E. Baliff | Independent Director |
| David S. Huntley | Independent Director |
Historical Stock Data for Texas Capital Bancshares Inc (TCBIO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $20.29 | $20.51 | $20.29 | $20.44 | $20.44 | 17,004 |
| 2025-08-14 | $20.27 | $20.40 | $20.20 | $20.22 | $20.22 | 18,673 |
| 2025-08-13 | $20.51 | $20.65 | $20.09 | $20.28 | $20.28 | 234,224 |
| 2025-08-12 | $20.54 | $20.75 | $20.39 | $20.39 | $20.39 | 28,852 |
| 2025-08-11 | $20.48 | $20.69 | $20.46 | $20.56 | $20.56 | 5,151 |
| 2025-08-08 | $20.59 | $20.69 | $20.43 | $20.62 | $20.62 | 4,351 |
| 2025-08-07 | $20.70 | $20.73 | $20.56 | $20.56 | $20.56 | 3,614 |
| 2025-08-06 | $20.70 | $20.74 | $20.57 | $20.57 | $20.57 | 8,626 |
| 2025-08-05 | $20.84 | $20.84 | $20.58 | $20.58 | $20.58 | 17,223 |
| 2025-08-04 | $20.57 | $20.83 | $20.40 | $20.80 | $20.80 | 10,196 |
| 2025-08-01 | $20.62 | $20.62 | $20.27 | $20.41 | $20.41 | 15,641 |
| 2025-07-31 | $20.32 | $20.66 | $20.25 | $20.58 | $20.58 | 51,360 |
| 2025-07-30 | $20.48 | $20.60 | $20.20 | $20.21 | $20.21 | 30,134 |
| 2025-07-29 | $20.27 | $20.50 | $20.25 | $20.30 | $20.30 | 23,651 |
| 2025-07-28 | $20.51 | $20.57 | $20.25 | $20.26 | $20.26 | 14,345 |
| 2025-07-25 | $20.54 | $20.75 | $20.32 | $20.35 | $20.35 | 13,513 |
| 2025-07-24 | $20.67 | $20.77 | $20.30 | $20.40 | $20.40 | 70,751 |
| 2025-07-23 | $20.41 | $20.91 | $20.40 | $20.69 | $20.69 | 30,442 |
| 2025-07-22 | $20.73 | $20.80 | $20.42 | $20.45 | $20.45 | 17,505 |
| 2025-07-21 | $20.86 | $20.86 | $20.40 | $20.75 | $20.75 | 16,754 |
| 2025-07-18 | $20.84 | $20.90 | $20.67 | $20.70 | $20.70 | 3,871 |
| 2025-07-17 | $20.70 | $20.85 | $20.52 | $20.55 | $20.55 | 15,427 |
| 2025-07-16 | $20.40 | $20.86 | $20.37 | $20.45 | $20.45 | 5,970 |
| 2025-07-15 | $20.67 | $20.81 | $20.30 | $20.50 | $20.50 | 35,316 |
| 2025-07-14 | $21.00 | $21.15 | $20.76 | $20.78 | $20.78 | 12,199 |
| 2025-07-11 | $21.05 | $21.17 | $20.92 | $21.12 | $21.12 | 12,236 |
| 2025-07-10 | $20.98 | $21.20 | $20.98 | $21.13 | $21.13 | 19,314 |
| 2025-07-09 | $21.22 | $21.26 | $20.98 | $20.98 | $20.98 | 31,362 |
| 2025-07-08 | $20.98 | $21.12 | $20.96 | $21.09 | $21.09 | 19,311 |
| 2025-07-07 | $21.07 | $21.10 | $20.79 | $21.05 | $21.05 | 39,415 |
| 2025-07-03 | $21.05 | $21.22 | $20.91 | $21.00 | $21.00 | 10,890 |
| 2025-07-02 | $21.19 | $21.30 | $20.97 | $21.02 | $21.02 | 16,415 |
| 2025-07-01 | $21.25 | $21.35 | $21.05 | $21.06 | $21.06 | 174,819 |
| 2025-06-30 | $21.40 | $21.72 | $21.25 | $21.25 | $21.25 | 309,946 |
| 2025-06-27 | $21.04 | $21.59 | $21.02 | $21.29 | $21.29 | 79,714 |
| 2025-06-26 | $20.74 | $21.04 | $20.74 | $21.02 | $21.02 | 29,949 |
| 2025-06-25 | $20.95 | $21.01 | $20.68 | $20.88 | $20.88 | 23,521 |
| 2025-06-24 | $20.95 | $21.05 | $20.83 | $20.93 | $20.93 | 12,526 |
| 2025-06-23 | $20.79 | $20.95 | $20.79 | $20.87 | $20.87 | 19,769 |
| 2025-06-20 | $20.56 | $20.87 | $20.56 | $20.79 | $20.79 | 17,635 |
| 2025-06-18 | $20.68 | $20.82 | $20.53 | $20.73 | $20.73 | 12,595 |
| 2025-06-17 | $20.44 | $20.75 | $20.44 | $20.68 | $20.68 | 26,492 |
| 2025-06-16 | $20.40 | $20.50 | $20.30 | $20.44 | $20.44 | 17,745 |
| 2025-06-13 | $20.33 | $20.40 | $20.19 | $20.28 | $20.28 | 9,983 |
| 2025-06-12 | $20.18 | $20.38 | $20.15 | $20.33 | $20.33 | 16,164 |
| 2025-06-11 | $20.15 | $20.36 | $20.11 | $20.13 | $20.13 | 24,905 |
| 2025-06-10 | $20.23 | $20.28 | $20.10 | $20.25 | $20.25 | 22,549 |
| 2025-06-09 | $20.05 | $20.30 | $20.05 | $20.19 | $20.19 | 12,256 |
| 2025-06-06 | $20.18 | $20.20 | $20.00 | $20.05 | $20.05 | 6,941 |
| 2025-06-05 | $20.13 | $20.26 | $20.10 | $20.11 | $20.11 | 14,655 |
| 2025-06-04 | $19.94 | $20.15 | $19.94 | $20.00 | $20.00 | 12,105 |
| 2025-06-03 | $19.95 | $20.01 | $19.71 | $19.94 | $19.94 | 27,209 |
| 2025-06-02 | $19.85 | $19.91 | $19.72 | $19.80 | $19.80 | 19,473 |
| 2025-05-30 | $20.15 | $20.25 | $20.01 | $20.03 | $19.67 | 30,718 |
| 2025-05-29 | $20.25 | $20.27 | $20.13 | $20.27 | $19.91 | 8,698 |
| 2025-05-28 | $20.18 | $20.20 | $20.13 | $20.13 | $19.77 | 4,854 |
| 2025-05-27 | $20.19 | $20.19 | $20.02 | $20.13 | $19.77 | 12,407 |
| 2025-05-23 | $19.90 | $20.20 | $19.88 | $20.20 | $19.84 | 26,091 |
| 2025-05-22 | $19.93 | $20.14 | $19.90 | $19.95 | $19.59 | 6,543 |
| 2025-05-21 | $20.00 | $20.16 | $19.70 | $19.99 | $19.63 | 22,135 |
| 2025-05-20 | $20.04 | $20.15 | $19.74 | $19.90 | $19.55 | 6,280 |
| 2025-05-19 | $20.00 | $20.09 | $19.81 | $20.03 | $19.67 | 14,748 |
| 2025-05-16 | $20.06 | $20.18 | $19.75 | $20.10 | $19.74 | 14,388 |
| 2025-05-15 | $20.10 | $20.10 | $19.71 | $19.95 | $19.59 | 50,256 |
| 2025-05-14 | $20.10 | $20.14 | $19.85 | $19.85 | $19.50 | 6,465 |
| 2025-05-13 | $20.15 | $20.15 | $19.92 | $20.06 | $19.70 | 12,617 |
| 2025-05-12 | $20.05 | $20.20 | $19.95 | $20.03 | $19.67 | 9,526 |
| 2025-05-09 | $20.00 | $20.12 | $19.62 | $19.86 | $19.51 | 15,052 |
| 2025-05-08 | $20.11 | $20.20 | $19.91 | $19.91 | $19.56 | 9,615 |
| 2025-05-07 | $20.00 | $20.14 | $19.93 | $20.08 | $19.72 | 8,460 |
| 2025-05-06 | $19.86 | $20.02 | $19.81 | $19.87 | $19.52 | 7,520 |
| 2025-05-05 | $19.83 | $20.10 | $19.81 | $19.86 | $19.51 | 19,433 |
| 2025-05-02 | $19.98 | $20.04 | $19.82 | $19.92 | $19.92 | 9,798 |
| 2025-05-01 | $19.80 | $19.97 | $19.69 | $19.83 | $19.83 | 24,712 |
| 2025-04-30 | $19.89 | $19.89 | $19.63 | $19.63 | $19.63 | 22,767 |
| 2025-04-29 | $19.90 | $19.90 | $19.66 | $19.87 | $19.87 | 7,804 |
| 2025-04-28 | $19.90 | $19.90 | $19.85 | $19.90 | $19.90 | 3,483 |
| 2025-04-25 | $19.93 | $19.94 | $19.75 | $19.84 | $19.84 | 9,881 |
| 2025-04-24 | $19.93 | $19.94 | $19.76 | $19.81 | $19.81 | 13,904 |
| 2025-04-23 | $19.71 | $20.04 | $19.71 | $19.83 | $19.83 | 11,588 |
| 2025-04-22 | $19.36 | $19.71 | $19.34 | $19.60 | $19.60 | 15,579 |
| 2025-04-21 | $19.22 | $19.26 | $19.01 | $19.18 | $19.18 | 24,605 |
| 2025-04-17 | $19.13 | $19.28 | $19.02 | $19.22 | $19.22 | 25,291 |
| 2025-04-16 | $18.73 | $19.05 | $18.68 | $18.97 | $18.97 | 22,119 |
| 2025-04-15 | $18.72 | $18.93 | $18.50 | $18.50 | $18.50 | 15,667 |
| 2025-04-14 | $18.56 | $18.80 | $18.56 | $18.68 | $18.68 | 10,871 |
| 2025-04-11 | $18.50 | $18.80 | $18.40 | $18.55 | $18.55 | 23,386 |
| 2025-04-10 | $18.52 | $18.85 | $18.42 | $18.61 | $18.61 | 16,334 |
| 2025-04-09 | $18.39 | $19.23 | $18.11 | $19.00 | $19.00 | 32,409 |
| 2025-04-08 | $18.73 | $19.29 | $18.60 | $18.64 | $18.64 | 29,652 |
| 2025-04-07 | $18.81 | $19.25 | $18.50 | $18.64 | $18.64 | 48,158 |
| 2025-04-04 | $19.03 | $19.48 | $18.82 | $19.21 | $19.21 | 29,951 |
| 2025-04-03 | $19.02 | $19.50 | $19.01 | $19.40 | $19.40 | 37,980 |
| 2025-04-02 | $19.35 | $19.60 | $19.34 | $19.58 | $19.58 | 31,996 |
| 2025-04-01 | $19.47 | $19.93 | $19.36 | $19.41 | $19.41 | 29,435 |
| 2025-03-31 | $19.50 | $19.79 | $19.36 | $19.39 | $19.39 | 352,272 |
| 2025-03-28 | $19.86 | $20.20 | $19.50 | $19.61 | $19.61 | 89,425 |
| 2025-03-27 | $20.15 | $20.20 | $19.80 | $19.90 | $19.90 | 23,420 |
| 2025-03-26 | $20.30 | $20.30 | $19.92 | $20.04 | $20.04 | 25,447 |
| 2025-03-25 | $20.45 | $20.45 | $20.21 | $20.27 | $20.27 | 21,088 |
| 2025-03-24 | $20.47 | $20.58 | $20.32 | $20.36 | $20.36 | 23,775 |
| 2025-03-21 | $20.47 | $20.50 | $20.30 | $20.30 | $20.30 | 15,145 |
| 2025-03-20 | $20.49 | $20.70 | $20.40 | $20.45 | $20.45 | 10,770 |
| 2025-03-19 | $20.67 | $20.73 | $20.45 | $20.55 | $20.55 | 19,846 |
| 2025-03-18 | $20.63 | $20.69 | $20.47 | $20.63 | $20.63 | 14,778 |
| 2025-03-17 | $20.75 | $20.79 | $20.58 | $20.63 | $20.63 | 14,333 |
| 2025-03-14 | $20.36 | $20.63 | $20.29 | $20.59 | $20.59 | 21,703 |
| 2025-03-13 | $19.95 | $20.79 | $19.95 | $20.25 | $20.25 | 21,942 |
| 2025-03-12 | $20.00 | $20.12 | $19.86 | $20.09 | $20.09 | 29,041 |
| 2025-03-11 | $20.06 | $20.21 | $19.95 | $20.00 | $20.00 | 12,089 |
| 2025-03-10 | $20.24 | $20.38 | $19.91 | $20.00 | $20.00 | 30,496 |
| 2025-03-07 | $20.31 | $20.55 | $20.10 | $20.11 | $20.11 | 24,405 |
| 2025-03-06 | $20.57 | $20.60 | $20.18 | $20.18 | $20.18 | 15,345 |
| 2025-03-05 | $20.49 | $20.70 | $20.40 | $20.50 | $20.50 | 25,821 |
| 2025-03-04 | $20.60 | $20.60 | $20.35 | $20.40 | $20.40 | 31,251 |
| 2025-03-03 | $20.87 | $20.93 | $20.59 | $20.70 | $20.70 | 33,569 |
| 2025-02-28 | $21.24 | $21.24 | $21.00 | $21.10 | $20.74 | 21,436 |
| 2025-02-27 | $21.23 | $21.45 | $21.15 | $21.19 | $20.83 | 16,010 |
| 2025-02-26 | $21.45 | $21.45 | $21.27 | $21.32 | $20.96 | 9,859 |
| 2025-02-25 | $21.30 | $21.44 | $21.23 | $21.35 | $20.99 | 9,175 |
| 2025-02-24 | $21.20 | $21.33 | $21.10 | $21.20 | $20.84 | 23,957 |
| 2025-02-21 | $21.20 | $21.32 | $21.20 | $21.20 | $20.84 | 8,259 |
| 2025-02-20 | $21.24 | $21.33 | $21.11 | $21.27 | $20.91 | 3,461 |
| 2025-02-19 | $21.23 | $21.40 | $21.10 | $21.20 | $20.84 | 10,824 |
| 2025-02-18 | $21.37 | $21.45 | $21.17 | $21.19 | $20.83 | 12,761 |
| 2025-02-14 | $21.34 | $21.44 | $21.14 | $21.39 | $21.02 | 6,959 |
| 2025-02-13 | $21.03 | $21.30 | $20.97 | $21.26 | $20.90 | 9,916 |
| 2025-02-12 | $20.99 | $21.20 | $20.65 | $21.03 | $20.67 | 41,206 |
| 2025-02-11 | $21.10 | $21.19 | $20.90 | $21.13 | $20.77 | 18,772 |
| 2025-02-10 | $21.03 | $21.25 | $21.03 | $21.10 | $20.74 | 4,376 |
| 2025-02-07 | $21.11 | $21.20 | $21.00 | $21.00 | $20.64 | 9,647 |
| 2025-02-06 | $21.31 | $21.45 | $21.13 | $21.15 | $20.79 | 17,871 |
| 2025-02-05 | $21.19 | $21.46 | $21.08 | $21.31 | $20.95 | 27,133 |
| 2025-02-04 | $21.09 | $21.24 | $21.00 | $21.05 | $20.69 | 15,291 |
| 2025-02-03 | $21.10 | $21.25 | $21.00 | $21.02 | $20.66 | 15,632 |
| 2025-01-31 | $21.18 | $21.40 | $21.14 | $21.15 | $20.79 | 18,942 |
| 2025-01-30 | $21.00 | $21.48 | $20.92 | $21.22 | $20.86 | 12,294 |
| 2025-01-29 | $21.29 | $21.50 | $20.68 | $20.99 | $20.63 | 23,773 |
| 2025-01-28 | $21.11 | $21.28 | $20.92 | $21.28 | $20.92 | 14,374 |
| 2025-01-27 | $20.92 | $21.14 | $20.89 | $21.00 | $20.64 | 29,719 |
| 2025-01-24 | $20.54 | $21.20 | $20.54 | $20.88 | $20.52 | 41,262 |
| 2025-01-23 | $20.14 | $20.55 | $20.14 | $20.50 | $20.15 | 17,676 |
| 2025-01-22 | $20.48 | $20.50 | $20.30 | $20.42 | $20.07 | 16,480 |
| 2025-01-21 | $20.32 | $20.52 | $20.32 | $20.48 | $20.13 | 10,767 |
| 2025-01-17 | $20.27 | $20.55 | $20.12 | $20.32 | $20.32 | 13,421 |
| 2025-01-16 | $20.02 | $20.65 | $20.02 | $20.38 | $20.38 | 27,064 |
| 2025-01-15 | $19.90 | $20.14 | $19.80 | $20.14 | $20.14 | 20,540 |
| 2025-01-14 | $19.69 | $19.95 | $19.59 | $19.65 | $19.65 | 15,051 |
| 2025-01-13 | $19.87 | $20.11 | $19.60 | $19.60 | $19.60 | 17,882 |
| 2025-01-10 | $20.08 | $20.18 | $19.81 | $19.97 | $19.97 | 25,399 |
| 2025-01-08 | $19.86 | $20.10 | $19.75 | $20.10 | $20.10 | 21,998 |
| 2025-01-07 | $19.95 | $20.06 | $19.73 | $19.87 | $19.87 | 34,196 |
| 2025-01-06 | $19.80 | $20.12 | $19.75 | $19.93 | $19.93 | 20,420 |
| 2025-01-03 | $19.96 | $20.19 | $19.79 | $19.89 | $19.89 | 34,649 |
| 2025-01-02 | $19.54 | $20.03 | $19.54 | $20.03 | $20.03 | 13,271 |
| 2024-12-31 | $19.66 | $19.88 | $19.34 | $19.43 | $19.43 | 119,381 |
| 2024-12-30 | $19.79 | $19.86 | $19.57 | $19.75 | $19.75 | 56,293 |
| 2024-12-27 | $19.67 | $19.79 | $19.55 | $19.68 | $19.68 | 36,942 |
| 2024-12-26 | $19.75 | $19.88 | $19.54 | $19.77 | $19.77 | 33,730 |
| 2024-12-24 | $20.02 | $20.02 | $19.65 | $19.83 | $19.83 | 21,760 |
| 2024-12-23 | $19.81 | $20.05 | $19.80 | $19.80 | $19.80 | 18,144 |
| 2024-12-20 | $19.50 | $20.14 | $19.50 | $19.92 | $19.92 | 28,371 |
| 2024-12-19 | $19.83 | $19.88 | $19.61 | $19.63 | $19.63 | 48,267 |
| 2024-12-18 | $20.07 | $20.20 | $19.70 | $19.77 | $19.77 | 37,270 |
| 2024-12-17 | $20.14 | $20.19 | $20.01 | $20.15 | $20.15 | 22,563 |
| 2024-12-16 | $20.16 | $20.18 | $20.01 | $20.01 | $20.01 | 38,838 |
| 2024-12-13 | $20.10 | $20.45 | $20.01 | $20.03 | $20.03 | 38,130 |
| 2024-12-12 | $20.21 | $20.40 | $20.02 | $20.12 | $20.12 | 41,829 |
| 2024-12-11 | $20.35 | $20.60 | $20.15 | $20.27 | $20.27 | 20,093 |
| 2024-12-10 | $20.44 | $20.59 | $20.14 | $20.25 | $20.25 | 29,293 |
| 2024-12-09 | $20.65 | $20.78 | $20.15 | $20.35 | $20.35 | 50,965 |
| 2024-12-06 | $20.78 | $20.95 | $20.60 | $20.62 | $20.62 | 31,360 |
| 2024-12-05 | $20.89 | $20.95 | $20.59 | $20.67 | $20.67 | 68,662 |
| 2024-12-04 | $20.70 | $20.95 | $20.58 | $20.89 | $20.89 | 38,786 |
| 2024-12-03 | $20.91 | $21.30 | $20.66 | $20.67 | $20.67 | 45,735 |
| 2024-12-02 | $21.16 | $21.36 | $21.10 | $21.17 | $21.17 | 18,411 |
| 2024-11-29 | $21.13 | $21.52 | $20.90 | $21.52 | $21.16 | 44,893 |
| 2024-11-27 | $20.89 | $21.39 | $20.85 | $21.00 | $20.65 | 14,436 |
| 2024-11-26 | $21.37 | $21.40 | $20.79 | $20.79 | $20.44 | 28,831 |
| 2024-11-25 | $21.21 | $21.50 | $21.13 | $21.27 | $20.91 | 15,211 |
| 2024-11-22 | $21.12 | $21.15 | $20.86 | $21.09 | $20.74 | 5,752 |
| 2024-11-21 | $20.58 | $21.05 | $20.58 | $21.05 | $20.70 | 12,740 |
| 2024-11-20 | $20.77 | $20.83 | $20.55 | $20.65 | $20.65 | 19,833 |
| 2024-11-19 | $20.89 | $21.04 | $20.70 | $20.77 | $20.77 | 24,265 |
| 2024-11-18 | $21.00 | $21.15 | $20.89 | $20.90 | $20.90 | 20,977 |
| 2024-11-15 | $20.87 | $21.02 | $20.75 | $21.02 | $21.02 | 21,098 |
| 2024-11-14 | $21.05 | $21.12 | $20.85 | $20.85 | $20.85 | 15,730 |
| 2024-11-13 | $21.30 | $21.30 | $20.85 | $20.91 | $20.91 | 29,783 |
| 2024-11-12 | $21.36 | $21.39 | $21.00 | $21.03 | $21.03 | 19,691 |
| 2024-11-11 | $21.41 | $21.55 | $21.20 | $21.41 | $21.41 | 20,090 |
| 2024-11-08 | $21.51 | $21.64 | $21.33 | $21.53 | $21.53 | 20,301 |
| 2024-11-07 | $21.19 | $21.39 | $21.00 | $21.38 | $21.38 | 21,132 |
| 2024-11-06 | $21.40 | $21.40 | $21.04 | $21.11 | $21.11 | 22,056 |
| 2024-11-05 | $21.00 | $21.46 | $21.00 | $21.41 | $21.41 | 24,042 |
| 2024-11-04 | $21.15 | $21.24 | $20.90 | $21.17 | $21.17 | 28,324 |
| 2024-11-01 | $21.00 | $21.06 | $20.66 | $20.78 | $20.78 | 27,085 |
| 2024-10-31 | $21.19 | $21.24 | $20.69 | $20.85 | $20.85 | 73,500 |
| 2024-10-30 | $21.38 | $21.59 | $21.01 | $21.17 | $21.17 | 35,651 |
| 2024-10-29 | $21.64 | $21.78 | $21.23 | $21.23 | $21.23 | 17,226 |
| 2024-10-28 | $21.83 | $21.83 | $21.45 | $21.69 | $21.69 | 9,490 |
| 2024-10-25 | $21.40 | $21.87 | $21.38 | $21.72 | $21.72 | 28,337 |
| 2024-10-24 | $21.04 | $21.46 | $20.97 | $21.43 | $21.43 | 32,384 |
| 2024-10-23 | $21.23 | $21.29 | $21.00 | $21.02 | $21.02 | 24,090 |
| 2024-10-22 | $21.19 | $21.49 | $20.96 | $21.32 | $21.32 | 71,387 |
| 2024-10-21 | $21.25 | $21.29 | $21.00 | $21.16 | $21.16 | 25,779 |
| 2024-10-18 | $21.39 | $21.49 | $21.22 | $21.33 | $21.33 | 28,200 |
| 2024-10-17 | $21.32 | $21.47 | $21.15 | $21.34 | $21.34 | 25,651 |
| 2024-10-16 | $21.25 | $21.46 | $21.24 | $21.33 | $21.33 | 25,870 |
| 2024-10-15 | $21.21 | $21.33 | $21.07 | $21.18 | $21.18 | 23,315 |
| 2024-10-14 | $20.94 | $21.22 | $20.90 | $21.09 | $21.09 | 26,359 |
| 2024-10-11 | $20.74 | $21.06 | $20.70 | $20.95 | $20.95 | 52,876 |
| 2024-10-10 | $20.83 | $20.85 | $20.62 | $20.77 | $20.77 | 10,945 |
| 2024-10-09 | $20.97 | $21.00 | $20.79 | $20.87 | $20.87 | 67,554 |
| 2024-10-08 | $20.83 | $20.95 | $20.65 | $20.93 | $20.93 | 32,831 |
| 2024-10-07 | $20.94 | $21.12 | $20.62 | $20.73 | $20.73 | 16,880 |
| 2024-10-04 | $21.03 | $21.10 | $20.83 | $20.98 | $20.98 | 24,173 |
| 2024-10-03 | $21.23 | $21.57 | $20.96 | $21.02 | $21.02 | 30,110 |
| 2024-10-02 | $21.30 | $21.46 | $21.06 | $21.22 | $21.22 | 21,713 |
| 2024-10-01 | $21.31 | $21.60 | $21.10 | $21.34 | $21.34 | 21,451 |
| 2024-09-30 | $21.24 | $21.75 | $20.84 | $21.14 | $21.14 | 81,398 |
| 2024-09-27 | $21.94 | $22.10 | $21.21 | $21.37 | $21.37 | 66,436 |
| 2024-09-26 | $22.43 | $22.60 | $21.72 | $21.86 | $21.86 | 41,162 |
| 2024-09-25 | $22.65 | $22.71 | $22.17 | $22.25 | $22.25 | 15,531 |
| 2024-09-24 | $22.45 | $22.60 | $22.01 | $22.28 | $22.28 | 19,373 |
| 2024-09-23 | $22.62 | $22.71 | $22.01 | $22.37 | $22.37 | 24,865 |
| 2024-09-20 | $22.48 | $22.60 | $22.28 | $22.52 | $22.52 | 15,304 |
| 2024-09-19 | $21.89 | $22.65 | $21.89 | $22.65 | $22.65 | 11,289 |
| 2024-09-18 | $21.82 | $21.90 | $21.46 | $21.83 | $21.83 | 16,022 |
| 2024-09-17 | $21.82 | $22.12 | $21.70 | $21.70 | $21.70 | 18,255 |
| 2024-09-16 | $22.16 | $22.39 | $21.55 | $21.81 | $21.81 | 46,588 |
| 2024-09-13 | $21.58 | $21.80 | $21.57 | $21.71 | $21.71 | 20,211 |
| 2024-09-12 | $21.24 | $21.44 | $21.02 | $21.43 | $21.43 | 19,380 |
| 2024-09-11 | $21.17 | $21.22 | $20.89 | $21.12 | $21.12 | 3,462 |
| 2024-09-10 | $21.09 | $21.11 | $20.62 | $21.11 | $21.11 | 23,492 |
| 2024-09-09 | $20.75 | $20.98 | $20.53 | $20.98 | $20.98 | 12,103 |
| 2024-09-06 | $20.73 | $20.80 | $20.47 | $20.50 | $20.50 | 19,363 |
| 2024-09-05 | $20.65 | $20.65 | $20.55 | $20.61 | $20.61 | 21,417 |
| 2024-09-04 | $20.50 | $20.70 | $20.29 | $20.40 | $20.40 | 20,004 |
| 2024-09-03 | $20.37 | $20.60 | $20.37 | $20.49 | $20.49 | 17,559 |
| 2024-08-30 | $20.83 | $20.85 | $20.41 | $20.65 | $20.65 | 33,558 |
| 2024-08-29 | $20.86 | $21.32 | $20.65 | $20.79 | $20.79 | 69,772 |
| 2024-08-28 | $20.84 | $20.88 | $20.78 | $20.79 | $20.79 | 15,160 |
| 2024-08-27 | $20.68 | $20.86 | $20.51 | $20.75 | $20.75 | 16,537 |
| 2024-08-26 | $20.51 | $20.72 | $20.41 | $20.65 | $20.65 | 24,218 |
| 2024-08-23 | $20.12 | $20.46 | $20.12 | $20.46 | $20.46 | 48,459 |
| 2024-08-22 | $20.09 | $20.25 | $19.92 | $20.12 | $20.12 | 41,077 |
| 2024-08-21 | $20.04 | $20.13 | $19.95 | $20.09 | $20.09 | 15,055 |
| 2024-08-20 | $20.00 | $20.00 | $19.90 | $19.98 | $19.98 | 31,342 |
| 2024-08-19 | $19.91 | $20.09 | $19.83 | $19.90 | $19.90 | 33,086 |
| 2024-08-16 | $20.05 | $20.10 | $19.81 | $19.97 | $19.97 | 15,643 |
| 2024-08-15 | $20.06 | $20.18 | $19.67 | $20.00 | $20.00 | 23,735 |
| 2024-08-14 | $19.89 | $20.20 | $19.80 | $20.01 | $20.01 | 39,330 |
| 2024-08-13 | $19.75 | $19.95 | $19.60 | $19.82 | $19.82 | 27,960 |
| 2024-08-12 | $19.71 | $19.89 | $19.55 | $19.70 | $19.70 | 18,652 |
| 2024-08-09 | $19.83 | $20.10 | $19.70 | $19.89 | $19.89 | 17,415 |
| 2024-08-08 | $20.02 | $20.15 | $19.78 | $19.97 | $19.97 | 11,248 |
| 2024-08-07 | $19.97 | $20.13 | $19.80 | $20.03 | $20.03 | 23,014 |
| 2024-08-06 | $20.06 | $20.10 | $19.77 | $20.08 | $20.08 | 22,911 |
| 2024-08-05 | $19.71 | $20.26 | $19.20 | $20.01 | $20.01 | 34,183 |
| 2024-08-02 | $19.69 | $20.28 | $19.68 | $20.24 | $20.24 | 49,347 |
| 2024-08-01 | $19.83 | $20.03 | $19.55 | $20.02 | $20.02 | 45,360 |
| 2024-07-31 | $20.36 | $20.55 | $19.54 | $19.73 | $19.73 | 156,266 |
| 2024-07-30 | $20.50 | $20.50 | $20.36 | $20.48 | $20.48 | 17,045 |
| 2024-07-29 | $20.54 | $20.54 | $20.33 | $20.46 | $20.46 | 24,272 |
| 2024-07-26 | $20.66 | $20.66 | $20.41 | $20.51 | $20.51 | 21,143 |
| 2024-07-25 | $20.57 | $20.68 | $20.55 | $20.66 | $20.66 | 19,439 |
| 2024-07-24 | $20.69 | $20.69 | $20.35 | $20.55 | $20.55 | 19,145 |
| 2024-07-23 | $20.49 | $20.69 | $20.49 | $20.66 | $20.66 | 8,358 |
| 2024-07-22 | $20.53 | $20.73 | $20.47 | $20.49 | $20.49 | 18,541 |
| 2024-07-19 | $20.28 | $20.54 | $20.05 | $20.40 | $20.40 | 21,376 |
| 2024-07-18 | $20.34 | $20.77 | $20.21 | $20.45 | $20.45 | 21,761 |
| 2024-07-17 | $20.22 | $20.34 | $20.17 | $20.25 | $20.25 | 13,551 |
| 2024-07-16 | $20.00 | $20.35 | $20.00 | $20.24 | $20.24 | 13,059 |
| 2024-07-15 | $19.82 | $19.97 | $19.82 | $19.96 | $19.96 | 9,535 |
| 2024-07-12 | $19.41 | $19.95 | $19.41 | $19.76 | $19.76 | 23,527 |
| 2024-07-11 | $19.26 | $19.50 | $19.15 | $19.41 | $19.41 | 44,032 |
| 2024-07-10 | $19.24 | $19.50 | $19.00 | $19.19 | $19.19 | 45,701 |
| 2024-07-09 | $19.28 | $19.48 | $19.24 | $19.30 | $19.30 | 10,738 |
| 2024-07-08 | $19.27 | $19.60 | $19.00 | $19.29 | $19.29 | 9,194 |
| 2024-07-05 | $19.60 | $19.60 | $19.45 | $19.56 | $19.56 | 3,979 |
| 2024-07-03 | $19.35 | $19.47 | $19.15 | $19.42 | $19.42 | 7,064 |
| 2024-07-02 | $19.16 | $19.40 | $19.10 | $19.17 | $19.17 | 16,392 |
| 2024-07-01 | $19.07 | $19.21 | $19.00 | $19.08 | $19.08 | 11,020 |
| 2024-06-28 | $19.15 | $19.50 | $18.74 | $18.91 | $18.91 | 44,457 |
| 2024-06-27 | $19.33 | $19.43 | $18.84 | $19.14 | $19.14 | 19,202 |
| 2024-06-26 | $19.27 | $19.36 | $19.15 | $19.23 | $19.23 | 12,226 |
| 2024-06-25 | $19.31 | $19.39 | $19.20 | $19.27 | $19.27 | 33,515 |
| 2024-06-24 | $19.24 | $19.26 | $19.14 | $19.20 | $19.20 | 19,077 |
| 2024-06-21 | $18.90 | $19.21 | $18.86 | $19.21 | $19.21 | 17,310 |
| 2024-06-20 | $19.20 | $19.31 | $18.77 | $18.77 | $18.77 | 21,708 |
| 2024-06-18 | $19.20 | $19.45 | $19.10 | $19.13 | $19.13 | 38,299 |
| 2024-06-17 | $19.44 | $19.44 | $19.07 | $19.08 | $19.08 | 25,423 |
| 2024-06-14 | $19.08 | $19.26 | $19.07 | $19.25 | $19.25 | 12,432 |
| 2024-06-13 | $19.27 | $19.27 | $18.95 | $19.06 | $19.06 | 9,508 |
| 2024-06-12 | $19.15 | $19.29 | $18.98 | $18.98 | $18.98 | 14,022 |
| 2024-06-11 | $19.19 | $19.30 | $18.93 | $18.97 | $18.97 | 15,716 |
| 2024-06-10 | $19.47 | $19.47 | $19.08 | $19.22 | $19.22 | 13,732 |
| 2024-06-07 | $19.15 | $19.45 | $19.07 | $19.27 | $19.27 | 14,289 |
| 2024-06-06 | $19.40 | $19.50 | $19.30 | $19.46 | $19.46 | 13,935 |
| 2024-06-05 | $19.04 | $19.50 | $18.91 | $19.19 | $19.19 | 21,078 |
| 2024-06-04 | $18.81 | $19.10 | $18.81 | $18.99 | $18.99 | 14,907 |
| 2024-06-03 | $19.40 | $19.48 | $18.86 | $18.88 | $18.88 | 30,018 |
| 2024-05-31 | $19.19 | $19.67 | $19.08 | $19.67 | $19.30 | 34,847 |
| 2024-05-30 | $19.08 | $19.19 | $19.01 | $19.09 | $18.73 | 6,143 |
| 2024-05-29 | $19.00 | $19.13 | $18.90 | $18.96 | $18.61 | 13,926 |
| 2024-05-28 | $19.20 | $19.35 | $19.00 | $19.01 | $18.65 | 16,191 |
| 2024-05-24 | $18.97 | $19.22 | $18.97 | $19.15 | $19.15 | 13,326 |
| 2024-05-23 | $19.24 | $19.32 | $18.92 | $19.25 | $19.25 | 23,957 |
| 2024-05-22 | $19.75 | $19.75 | $19.21 | $19.34 | $19.34 | 44,195 |
| 2024-05-21 | $19.58 | $19.90 | $19.30 | $19.55 | $19.55 | 24,969 |
| 2024-05-20 | $19.70 | $19.71 | $19.45 | $19.53 | $19.53 | 21,385 |
| 2024-05-17 | $19.64 | $19.75 | $19.36 | $19.58 | $19.58 | 29,997 |
| 2024-05-16 | $19.59 | $19.98 | $19.29 | $19.64 | $19.64 | 18,818 |
| 2024-05-15 | $19.46 | $19.60 | $19.29 | $19.40 | $19.40 | 7,763 |
| 2024-05-14 | $19.39 | $19.75 | $19.23 | $19.24 | $19.24 | 11,292 |
| 2024-05-13 | $19.60 | $19.75 | $19.20 | $19.39 | $19.39 | 15,715 |
| 2024-05-10 | $19.56 | $19.69 | $19.34 | $19.63 | $19.63 | 20,257 |
| 2024-05-09 | $19.65 | $19.65 | $19.20 | $19.42 | $19.42 | 8,697 |
| 2024-05-08 | $19.76 | $19.80 | $19.22 | $19.60 | $19.60 | 28,859 |
| 2024-05-07 | $19.90 | $20.00 | $19.65 | $19.83 | $19.83 | 22,886 |
| 2024-05-06 | $19.75 | $19.94 | $19.68 | $19.69 | $19.69 | 12,916 |
| 2024-05-03 | $19.64 | $20.01 | $19.50 | $19.78 | $19.78 | 11,215 |
| 2024-05-02 | $19.25 | $19.64 | $19.20 | $19.64 | $19.64 | 13,146 |
| 2024-05-01 | $18.79 | $19.26 | $18.66 | $19.11 | $19.11 | 13,580 |
| 2024-04-30 | $18.80 | $19.29 | $18.58 | $19.07 | $19.07 | 19,100 |
| 2024-04-29 | $18.99 | $19.33 | $18.90 | $19.03 | $19.03 | 13,531 |
| 2024-04-26 | $18.91 | $19.14 | $18.75 | $19.04 | $19.04 | 8,593 |
| 2024-04-25 | $19.36 | $19.36 | $18.66 | $18.91 | $18.91 | 11,771 |
| 2024-04-24 | $19.20 | $19.20 | $19.04 | $19.18 | $19.18 | 18,413 |
| 2024-04-23 | $19.21 | $19.21 | $19.01 | $19.20 | $19.20 | 25,861 |
| 2024-04-22 | $19.18 | $19.40 | $18.90 | $19.10 | $19.10 | 18,259 |
| 2024-04-19 | $19.16 | $19.39 | $18.92 | $19.12 | $19.12 | 10,051 |
| 2024-04-18 | $19.50 | $19.50 | $18.78 | $19.12 | $19.12 | 14,908 |
| 2024-04-17 | $19.09 | $19.57 | $19.09 | $19.32 | $19.32 | 3,350 |
| 2024-04-16 | $18.43 | $19.63 | $18.43 | $19.15 | $19.15 | 21,165 |
| 2024-04-15 | $18.80 | $18.86 | $18.15 | $18.30 | $18.30 | 29,611 |
| 2024-04-12 | $19.06 | $19.25 | $18.69 | $18.76 | $18.76 | 12,409 |
| 2024-04-11 | $19.80 | $19.80 | $18.62 | $19.09 | $19.09 | 25,231 |
| 2024-04-10 | $20.35 | $20.35 | $19.25 | $19.37 | $19.37 | 41,469 |
| 2024-04-09 | $20.28 | $20.71 | $20.20 | $20.46 | $20.46 | 15,841 |
| 2024-04-08 | $19.86 | $20.30 | $19.85 | $20.20 | $20.20 | 17,737 |
| 2024-04-05 | $20.00 | $20.05 | $19.78 | $19.78 | $19.78 | 7,687 |
| 2024-04-04 | $20.01 | $20.27 | $19.90 | $20.03 | $20.03 | 14,146 |
| 2024-04-03 | $19.95 | $20.17 | $19.81 | $20.08 | $20.08 | 10,641 |
| 2024-04-02 | $19.98 | $20.20 | $19.52 | $20.00 | $20.00 | 14,328 |
| 2024-04-01 | $20.45 | $20.45 | $20.06 | $20.06 | $20.06 | 34,906 |
| 2024-03-28 | $20.99 | $21.00 | $20.05 | $20.37 | $20.37 | 81,381 |
| 2024-03-27 | $20.67 | $21.00 | $20.43 | $20.99 | $20.99 | 26,974 |
| 2024-03-26 | $20.85 | $20.85 | $20.50 | $20.50 | $20.50 | 8,073 |
| 2024-03-25 | $21.00 | $21.00 | $20.50 | $20.76 | $20.76 | 13,399 |
| 2024-03-22 | $21.00 | $21.08 | $20.79 | $20.95 | $20.95 | 13,994 |
| 2024-03-21 | $20.75 | $21.20 | $20.75 | $20.96 | $20.96 | 18,566 |
| 2024-03-20 | $21.09 | $21.15 | $20.71 | $20.90 | $20.90 | 18,752 |
| 2024-03-19 | $20.81 | $21.16 | $20.26 | $21.10 | $21.10 | 17,620 |
| 2024-03-18 | $20.53 | $20.92 | $20.44 | $20.80 | $20.80 | 10,090 |
| 2024-03-15 | $20.90 | $20.98 | $20.43 | $20.43 | $20.43 | 39,258 |
| 2024-03-14 | $20.96 | $21.00 | $20.41 | $20.75 | $20.75 | 28,972 |
| 2024-03-13 | $21.06 | $21.06 | $20.62 | $20.95 | $20.95 | 8,885 |
| 2024-03-12 | $20.65 | $20.95 | $20.65 | $20.95 | $20.95 | 5,641 |
| 2024-03-11 | $20.70 | $21.14 | $20.35 | $20.61 | $20.61 | 16,980 |
| 2024-03-08 | $20.78 | $20.81 | $20.22 | $20.79 | $20.79 | 11,988 |
| 2024-03-07 | $20.71 | $20.75 | $20.20 | $20.60 | $20.60 | 8,414 |
| 2024-03-06 | $20.43 | $20.79 | $20.03 | $20.38 | $20.38 | 22,483 |
| 2024-03-05 | $20.69 | $20.70 | $20.03 | $20.06 | $20.06 | 27,393 |
| 2024-03-04 | $20.92 | $21.11 | $20.36 | $20.62 | $20.62 | 33,103 |
| 2024-03-01 | $20.94 | $21.06 | $20.41 | $21.03 | $21.03 | 32,183 |
| 2024-02-29 | $20.09 | $21.07 | $19.94 | $21.05 | $21.05 | 123,564 |
| 2024-02-28 | $20.12 | $20.32 | $19.99 | $20.32 | $19.98 | 9,552 |
| 2024-02-27 | $20.29 | $20.34 | $20.00 | $20.07 | $19.73 | 18,369 |
| 2024-02-26 | $19.90 | $20.22 | $19.90 | $20.22 | $19.88 | 14,663 |
| 2024-02-23 | $19.45 | $19.87 | $19.45 | $19.85 | $19.52 | 9,913 |
| 2024-02-22 | $19.54 | $19.65 | $19.35 | $19.48 | $19.15 | 32,513 |
| 2024-02-21 | $19.50 | $19.54 | $19.41 | $19.41 | $19.08 | 21,495 |
| 2024-02-20 | $19.68 | $19.99 | $19.35 | $19.43 | $19.10 | 42,470 |
| 2024-02-16 | $19.72 | $19.72 | $19.35 | $19.68 | $19.35 | 4,547 |
| 2024-02-15 | $19.40 | $19.74 | $19.40 | $19.74 | $19.41 | 18,484 |
| 2024-02-14 | $19.66 | $19.66 | $19.02 | $19.40 | $19.07 | 20,597 |
| 2024-02-13 | $19.07 | $19.72 | $19.07 | $19.26 | $19.26 | 16,745 |
| 2024-02-12 | $19.24 | $19.74 | $19.01 | $19.74 | $19.74 | 46,631 |
| 2024-02-09 | $18.92 | $19.05 | $18.82 | $19.05 | $19.05 | 13,590 |
| 2024-02-08 | $18.94 | $18.94 | $18.75 | $18.85 | $18.85 | 19,702 |
| 2024-02-07 | $18.87 | $18.90 | $18.59 | $18.85 | $18.85 | 35,834 |
| 2024-02-06 | $18.78 | $18.89 | $18.64 | $18.75 | $18.75 | 35,635 |
| 2024-02-05 | $18.80 | $18.93 | $18.58 | $18.69 | $18.69 | 24,771 |
| 2024-02-02 | $18.81 | $19.15 | $18.71 | $19.02 | $19.02 | 48,167 |
| 2024-02-01 | $19.63 | $19.69 | $18.77 | $19.10 | $19.10 | 60,860 |
| 2024-01-31 | $19.95 | $20.46 | $19.43 | $19.45 | $19.45 | 94,624 |
| 2024-01-30 | $20.00 | $20.15 | $19.79 | $20.09 | $20.09 | 27,962 |
| 2024-01-29 | $19.43 | $20.09 | $19.39 | $19.98 | $19.98 | 50,210 |
| 2024-01-26 | $19.39 | $19.79 | $19.27 | $19.53 | $19.53 | 67,163 |
| 2024-01-25 | $19.20 | $19.67 | $19.01 | $19.57 | $19.57 | 89,813 |
| 2024-01-24 | $19.00 | $19.20 | $18.68 | $19.10 | $19.10 | 60,525 |
| 2024-01-23 | $19.00 | $19.00 | $18.84 | $18.92 | $18.92 | 29,071 |
| 2024-01-22 | $19.00 | $19.00 | $18.93 | $18.95 | $18.95 | 18,686 |
| 2024-01-19 | $18.98 | $18.98 | $18.89 | $18.89 | $18.89 | 18,186 |
| 2024-01-18 | $18.95 | $18.95 | $18.64 | $18.90 | $18.90 | 34,141 |
| 2024-01-17 | $18.88 | $19.10 | $18.76 | $18.95 | $18.95 | 8,825 |
| 2024-01-16 | $19.03 | $19.05 | $18.66 | $18.97 | $18.97 | 20,059 |
| 2024-01-12 | $18.89 | $18.98 | $18.75 | $18.98 | $18.98 | 8,671 |
| 2024-01-11 | $18.88 | $18.95 | $18.75 | $18.79 | $18.79 | 11,331 |
| 2024-01-10 | $18.89 | $19.00 | $18.64 | $18.88 | $18.88 | 43,057 |
| 2024-01-09 | $18.56 | $18.80 | $18.56 | $18.74 | $18.74 | 21,326 |
| 2024-01-08 | $18.50 | $18.80 | $18.50 | $18.69 | $18.69 | 17,225 |
| 2024-01-05 | $18.80 | $18.85 | $18.70 | $18.70 | $18.70 | 14,017 |
| 2024-01-04 | $18.60 | $18.87 | $18.60 | $18.74 | $18.74 | 17,920 |
| 2024-01-03 | $18.60 | $19.00 | $18.45 | $18.64 | $18.64 | 22,657 |
| 2024-01-02 | $18.52 | $18.74 | $18.52 | $18.62 | $18.62 | 11,299 |
| 2023-12-29 | $18.41 | $18.78 | $18.40 | $18.45 | $18.45 | 42,087 |
| 2023-12-28 | $18.87 | $19.00 | $18.27 | $18.49 | $18.49 | 64,580 |
| 2023-12-27 | $18.94 | $19.25 | $18.65 | $18.77 | $18.77 | 33,223 |
| 2023-12-26 | $18.83 | $19.10 | $18.60 | $18.85 | $18.85 | 34,207 |
| 2023-12-22 | $18.99 | $18.99 | $18.72 | $18.88 | $18.88 | 43,196 |
| 2023-12-21 | $18.99 | $19.00 | $18.65 | $18.88 | $18.88 | 39,026 |
| 2023-12-20 | $18.72 | $18.95 | $18.49 | $18.85 | $18.85 | 36,475 |
| 2023-12-19 | $18.83 | $19.15 | $18.62 | $18.70 | $18.70 | 47,280 |
| 2023-12-18 | $19.00 | $19.00 | $18.52 | $18.89 | $18.89 | 19,610 |
| 2023-12-15 | $19.19 | $19.22 | $18.73 | $18.90 | $18.90 | 37,385 |
| 2023-12-14 | $18.48 | $18.80 | $18.44 | $18.75 | $18.75 | 46,222 |
| 2023-12-13 | $18.46 | $18.80 | $18.30 | $18.32 | $18.32 | 24,106 |
| 2023-12-12 | $18.06 | $18.45 | $18.00 | $18.28 | $18.28 | 18,874 |
| 2023-12-11 | $18.02 | $18.40 | $17.76 | $18.15 | $18.15 | 28,200 |
| 2023-12-08 | $18.31 | $18.48 | $17.92 | $18.04 | $18.04 | 24,205 |
| 2023-12-07 | $18.73 | $18.75 | $18.26 | $18.31 | $18.31 | 49,679 |
| 2023-12-06 | $18.67 | $18.75 | $18.50 | $18.64 | $18.64 | 21,361 |
| 2023-12-05 | $18.66 | $18.75 | $18.55 | $18.70 | $18.70 | 13,429 |
| 2023-12-04 | $18.50 | $18.75 | $18.48 | $18.51 | $18.51 | 31,123 |
| 2023-12-01 | $18.42 | $18.65 | $18.36 | $18.59 | $18.59 | 34,445 |
| 2023-11-30 | $18.33 | $18.75 | $18.25 | $18.25 | $18.25 | 50,219 |
| 2023-11-29 | $18.24 | $18.77 | $18.24 | $18.68 | $18.32 | 35,943 |
| 2023-11-28 | $18.25 | $18.35 | $18.22 | $18.31 | $18.31 | 27,949 |
| 2023-11-27 | $18.10 | $18.27 | $18.00 | $18.24 | $18.24 | 16,606 |
| 2023-11-24 | $17.99 | $18.10 | $17.95 | $18.10 | $18.10 | 10,593 |
| 2023-11-22 | $18.06 | $18.06 | $17.65 | $17.99 | $17.99 | 19,980 |
| 2023-11-21 | $18.10 | $18.10 | $17.92 | $18.04 | $18.04 | 12,860 |
| 2023-11-20 | $18.05 | $18.11 | $17.90 | $17.92 | $17.92 | 17,472 |
| 2023-11-17 | $17.84 | $18.11 | $17.70 | $17.95 | $17.95 | 27,429 |
| 2023-11-16 | $17.80 | $17.91 | $17.60 | $17.66 | $17.66 | 26,608 |
| 2023-11-15 | $17.87 | $17.91 | $17.59 | $17.80 | $17.80 | 18,890 |
| 2023-11-14 | $17.64 | $18.05 | $17.59 | $17.87 | $17.87 | 23,121 |
| 2023-11-13 | $16.90 | $17.40 | $16.75 | $17.24 | $17.24 | 9,464 |
| 2023-11-10 | $17.44 | $17.50 | $16.89 | $16.97 | $16.97 | 30,278 |
| 2023-11-09 | $17.50 | $17.50 | $17.25 | $17.25 | $17.25 | 10,325 |
| 2023-11-08 | $17.58 | $17.85 | $17.50 | $17.52 | $17.52 | 11,523 |
| 2023-11-07 | $17.56 | $17.75 | $17.50 | $17.65 | $17.65 | 3,902 |
| 2023-11-06 | $18.01 | $18.20 | $17.40 | $18.05 | $18.05 | 14,245 |
| 2023-11-03 | $17.60 | $18.25 | $17.20 | $17.96 | $17.96 | 24,217 |
| 2023-11-02 | $16.69 | $17.62 | $16.69 | $17.25 | $17.25 | 34,430 |
| 2023-11-01 | $16.21 | $16.56 | $15.80 | $16.56 | $16.56 | 17,841 |
| 2023-10-31 | $15.81 | $16.21 | $15.75 | $16.21 | $16.21 | 111,711 |
| 2023-10-30 | $15.81 | $16.00 | $15.80 | $15.83 | $15.83 | 13,281 |
| 2023-10-27 | $15.91 | $16.20 | $15.52 | $16.00 | $16.00 | 39,820 |
| 2023-10-26 | $15.85 | $16.45 | $15.81 | $15.81 | $15.81 | 13,496 |
| 2023-10-25 | $15.86 | $15.94 | $15.75 | $15.80 | $15.80 | 24,835 |
| 2023-10-24 | $16.51 | $16.51 | $15.90 | $15.98 | $15.98 | 30,826 |
| 2023-10-23 | $15.86 | $16.50 | $15.60 | $16.46 | $16.46 | 20,444 |
| 2023-10-20 | $16.24 | $16.24 | $15.80 | $16.00 | $16.00 | 29,587 |
| 2023-10-19 | $16.39 | $16.54 | $16.01 | $16.01 | $16.01 | 24,100 |
| 2023-10-18 | $16.61 | $16.61 | $16.10 | $16.22 | $16.22 | 18,024 |
| 2023-10-17 | $16.75 | $16.95 | $16.45 | $16.45 | $16.45 | 24,840 |
| 2023-10-16 | $16.76 | $16.76 | $16.56 | $16.70 | $16.70 | 12,595 |
| 2023-10-13 | $16.83 | $17.00 | $16.65 | $16.75 | $16.75 | 12,288 |
| 2023-10-12 | $16.89 | $17.00 | $16.54 | $17.00 | $17.00 | 26,377 |
| 2023-10-11 | $16.82 | $16.98 | $16.76 | $16.89 | $16.89 | 20,803 |
| 2023-10-10 | $16.80 | $16.99 | $16.70 | $16.74 | $16.74 | 31,808 |
| 2023-10-09 | $16.62 | $16.79 | $16.56 | $16.74 | $16.74 | 24,183 |
| 2023-10-06 | $16.75 | $16.84 | $16.63 | $16.65 | $16.65 | 32,773 |
| 2023-10-05 | $16.83 | $17.00 | $16.70 | $16.75 | $16.75 | 32,847 |
| 2023-10-04 | $17.29 | $17.60 | $16.60 | $16.81 | $16.81 | 31,681 |
| 2023-10-03 | $17.69 | $17.69 | $17.09 | $17.25 | $17.25 | 30,220 |
| 2023-10-02 | $17.83 | $18.25 | $17.54 | $17.88 | $17.88 | 13,726 |
| 2023-09-29 | $18.12 | $18.48 | $17.58 | $17.98 | $17.98 | 58,632 |
| 2023-09-28 | $17.72 | $18.15 | $17.65 | $18.03 | $18.03 | 19,150 |
| 2023-09-27 | $18.00 | $18.15 | $17.55 | $17.79 | $17.79 | 16,864 |
| 2023-09-26 | $18.27 | $18.27 | $17.90 | $17.93 | $17.93 | 19,902 |
| 2023-09-25 | $18.20 | $18.68 | $18.06 | $18.14 | $18.14 | 13,804 |
| 2023-09-22 | $18.57 | $18.95 | $18.14 | $18.19 | $18.19 | 16,435 |
| 2023-09-21 | $18.65 | $18.67 | $18.11 | $18.54 | $18.54 | 16,148 |
| 2023-09-20 | $18.75 | $18.90 | $18.56 | $18.65 | $18.65 | 20,834 |
| 2023-09-19 | $18.84 | $18.84 | $18.51 | $18.79 | $18.79 | 12,753 |
| 2023-09-18 | $18.67 | $18.97 | $18.50 | $18.74 | $18.74 | 13,724 |
| 2023-09-15 | $18.70 | $18.80 | $18.44 | $18.80 | $18.80 | 11,715 |
| 2023-09-14 | $18.46 | $18.76 | $18.43 | $18.70 | $18.70 | 21,359 |
| 2023-09-13 | $18.78 | $18.80 | $18.32 | $18.44 | $18.44 | 14,225 |
| 2023-09-12 | $18.81 | $18.92 | $18.40 | $18.74 | $18.74 | 15,960 |
| 2023-09-11 | $18.71 | $18.80 | $18.50 | $18.76 | $18.76 | 6,673 |
| 2023-09-08 | $18.80 | $19.04 | $18.60 | $18.61 | $18.61 | 11,705 |
| 2023-09-07 | $18.49 | $18.75 | $18.49 | $18.61 | $18.61 | 9,080 |
| 2023-09-06 | $18.63 | $18.83 | $18.46 | $18.78 | $18.78 | 19,796 |
| 2023-09-05 | $18.78 | $18.91 | $18.20 | $18.57 | $18.57 | 29,724 |
| 2023-09-01 | $18.51 | $18.85 | $18.41 | $18.79 | $18.79 | 22,680 |
| 2023-08-31 | $17.69 | $18.74 | $17.69 | $18.74 | $18.74 | 153,575 |
| 2023-08-30 | $18.02 | $18.02 | $17.89 | $18.00 | $17.66 | 36,552 |
| 2023-08-29 | $17.85 | $18.02 | $17.84 | $18.01 | $17.67 | 14,747 |
| 2023-08-28 | $17.96 | $18.08 | $17.62 | $17.75 | $17.42 | 32,212 |
| 2023-08-25 | $18.24 | $18.30 | $17.86 | $17.90 | $17.56 | 12,928 |
| 2023-08-24 | $18.01 | $18.43 | $17.92 | $18.04 | $18.04 | 15,315 |
| 2023-08-23 | $17.85 | $18.25 | $17.85 | $17.94 | $17.94 | 15,484 |
| 2023-08-22 | $17.93 | $18.26 | $17.82 | $17.86 | $17.86 | 11,355 |
| 2023-08-21 | $17.93 | $17.93 | $17.76 | $17.92 | $17.92 | 13,156 |
| 2023-08-18 | $17.95 | $18.33 | $17.80 | $17.92 | $17.92 | 13,955 |
| 2023-08-17 | $17.88 | $18.20 | $17.71 | $17.98 | $17.98 | 23,469 |
| 2023-08-16 | $18.30 | $18.75 | $17.80 | $17.83 | $17.83 | 34,479 |
| 2023-08-15 | $19.00 | $19.00 | $18.30 | $18.30 | $18.30 | 50,814 |
| 2023-08-14 | $19.17 | $19.20 | $18.96 | $19.15 | $19.15 | 16,819 |
| 2023-08-11 | $19.25 | $19.32 | $19.15 | $19.15 | $19.15 | 7,312 |
| 2023-08-10 | $19.70 | $19.70 | $19.12 | $19.18 | $19.18 | 24,735 |
| 2023-08-09 | $19.52 | $19.52 | $19.10 | $19.11 | $19.11 | 17,391 |
| 2023-08-08 | $19.63 | $19.75 | $19.36 | $19.50 | $19.50 | 16,539 |
| 2023-08-07 | $19.49 | $19.83 | $19.02 | $19.83 | $19.83 | 10,529 |
| 2023-08-04 | $19.00 | $19.73 | $18.99 | $19.59 | $19.59 | 36,876 |
| 2023-08-03 | $19.00 | $19.00 | $18.75 | $18.99 | $18.99 | 13,165 |
| 2023-08-02 | $18.99 | $19.00 | $18.66 | $19.00 | $19.00 | 18,128 |
| 2023-08-01 | $19.15 | $19.45 | $19.00 | $19.27 | $19.27 | 14,399 |
| 2023-07-31 | $18.79 | $19.44 | $18.65 | $19.26 | $19.26 | 41,146 |
| 2023-07-28 | $18.80 | $18.80 | $18.63 | $18.80 | $18.80 | 16,424 |
| 2023-07-27 | $18.80 | $18.80 | $18.47 | $18.79 | $18.79 | 22,642 |
| 2023-07-26 | $18.80 | $18.80 | $18.42 | $18.62 | $18.62 | 23,571 |
| 2023-07-25 | $18.71 | $18.85 | $18.48 | $18.59 | $18.59 | 23,637 |
| 2023-07-24 | $18.60 | $18.90 | $18.50 | $18.65 | $18.65 | 21,055 |
| 2023-07-21 | $18.52 | $18.78 | $18.00 | $18.78 | $18.78 | 29,322 |
| 2023-07-20 | $18.11 | $18.88 | $18.03 | $18.21 | $18.21 | 63,024 |
| 2023-07-19 | $17.86 | $18.56 | $17.81 | $18.06 | $18.06 | 28,660 |
| 2023-07-18 | $18.13 | $18.61 | $17.80 | $17.86 | $17.86 | 32,591 |
| 2023-07-17 | $18.29 | $18.75 | $18.00 | $18.00 | $18.00 | 27,893 |
| 2023-07-14 | $18.65 | $19.00 | $17.85 | $18.07 | $18.07 | 16,660 |
| 2023-07-13 | $19.00 | $19.00 | $18.35 | $18.70 | $18.70 | 15,432 |
| 2023-07-12 | $18.95 | $19.02 | $18.42 | $18.61 | $18.61 | 10,394 |
| 2023-07-11 | $18.98 | $19.02 | $18.50 | $18.63 | $18.63 | 51,207 |
| 2023-07-10 | $18.36 | $19.05 | $18.21 | $19.00 | $19.00 | 37,331 |
| 2023-07-07 | $18.70 | $19.00 | $17.94 | $18.15 | $18.15 | 57,552 |
| 2023-07-06 | $18.77 | $19.15 | $17.93 | $18.33 | $18.33 | 40,285 |
| 2023-07-05 | $18.89 | $19.35 | $18.73 | $19.12 | $19.12 | 25,359 |
| 2023-07-03 | $19.07 | $19.35 | $18.70 | $18.93 | $18.93 | 7,753 |
| 2023-06-30 | $18.99 | $19.07 | $18.64 | $19.07 | $19.07 | 52,222 |
| 2023-06-29 | $19.00 | $19.05 | $18.63 | $18.63 | $18.63 | 19,937 |
| 2023-06-28 | $18.65 | $19.04 | $18.63 | $18.92 | $18.92 | 14,584 |
| 2023-06-27 | $18.87 | $18.89 | $18.63 | $18.80 | $18.80 | 11,747 |
| 2023-06-26 | $18.70 | $18.86 | $18.42 | $18.77 | $18.77 | 11,875 |
| 2023-06-23 | $18.00 | $18.66 | $17.55 | $18.41 | $18.41 | 23,356 |
| 2023-06-22 | $17.90 | $18.31 | $17.56 | $17.91 | $17.91 | 44,569 |
| 2023-06-21 | $17.71 | $18.00 | $17.55 | $17.91 | $17.91 | 37,335 |
| 2023-06-20 | $17.84 | $17.99 | $17.45 | $17.61 | $17.61 | 15,502 |
| 2023-06-16 | $17.60 | $18.00 | $17.41 | $17.74 | $17.74 | 22,511 |
| 2023-06-15 | $17.83 | $17.99 | $17.29 | $17.49 | $17.49 | 40,404 |
| 2023-06-14 | $18.20 | $18.20 | $17.40 | $17.52 | $17.52 | 40,611 |
| 2023-06-13 | $18.33 | $18.70 | $17.86 | $18.37 | $18.37 | 72,669 |
| 2023-06-12 | $18.89 | $18.93 | $17.90 | $18.06 | $18.06 | 18,406 |
| 2023-06-09 | $19.06 | $19.50 | $18.77 | $18.77 | $18.77 | 11,510 |
| 2023-06-08 | $19.40 | $19.50 | $18.76 | $19.07 | $19.07 | 11,076 |
| 2023-06-07 | $19.50 | $19.59 | $18.75 | $19.24 | $19.24 | 16,806 |
| 2023-06-06 | $18.89 | $19.56 | $18.00 | $19.47 | $19.47 | 16,046 |
| 2023-06-05 | $19.39 | $19.60 | $17.86 | $18.54 | $18.54 | 8,125 |
| 2023-06-02 | $18.25 | $19.44 | $18.25 | $19.40 | $19.40 | 37,753 |
| 2023-06-01 | $17.84 | $18.10 | $17.50 | $18.00 | $18.00 | 23,586 |
| 2023-05-31 | $17.82 | $18.23 | $17.25 | $17.84 | $17.84 | 77,742 |
| 2023-05-30 | $17.98 | $18.08 | $17.69 | $17.82 | $17.47 | 25,580 |
| 2023-05-26 | $17.70 | $18.08 | $17.61 | $18.01 | $17.65 | 18,210 |
| 2023-05-25 | $17.92 | $18.17 | $17.65 | $17.75 | $17.40 | 30,774 |
| 2023-05-24 | $17.92 | $18.44 | $17.64 | $18.09 | $17.73 | 21,641 |
| 2023-05-23 | $17.75 | $18.72 | $17.75 | $17.92 | $17.57 | 28,268 |
| 2023-05-22 | $17.70 | $18.00 | $17.37 | $17.95 | $17.60 | 27,437 |
| 2023-05-19 | $18.03 | $18.30 | $17.27 | $17.84 | $17.49 | 67,369 |
| 2023-05-18 | $18.22 | $18.68 | $17.75 | $18.40 | $18.04 | 38,969 |
| 2023-05-17 | $16.70 | $18.72 | $16.70 | $18.30 | $17.94 | 63,987 |
| 2023-05-16 | $16.14 | $16.90 | $16.09 | $16.64 | $16.31 | 48,548 |
| 2023-05-15 | $15.89 | $16.15 | $15.61 | $16.15 | $15.83 | 47,777 |
| 2023-05-12 | $15.52 | $15.87 | $15.30 | $15.87 | $15.56 | 32,713 |
| 2023-05-11 | $15.55 | $15.60 | $15.35 | $15.48 | $15.17 | 23,904 |
| 2023-05-10 | $16.15 | $16.16 | $15.55 | $15.55 | $15.24 | 36,267 |
| 2023-05-09 | $16.33 | $16.33 | $15.85 | $15.92 | $15.61 | 45,170 |
| 2023-05-08 | $16.78 | $17.00 | $16.08 | $16.40 | $16.08 | 81,748 |
| 2023-05-05 | $16.36 | $17.25 | $16.20 | $16.51 | $16.18 | 49,468 |
| 2023-05-04 | $16.58 | $17.28 | $15.68 | $16.16 | $15.84 | 100,633 |
| 2023-05-03 | $17.27 | $18.50 | $16.82 | $16.82 | $16.48 | 83,345 |
| 2023-05-02 | $19.05 | $19.05 | $17.11 | $17.50 | $17.15 | 58,430 |
| 2023-05-01 | $20.22 | $20.22 | $19.00 | $19.13 | $18.75 | 36,679 |
| 2023-04-28 | $19.86 | $20.59 | $19.86 | $20.34 | $19.94 | 53,610 |
| 2023-04-27 | $19.46 | $20.22 | $19.32 | $19.75 | $19.36 | 21,483 |
| 2023-04-26 | $19.12 | $20.12 | $19.12 | $19.50 | $19.11 | 24,678 |
| 2023-04-25 | $19.83 | $20.25 | $19.33 | $19.52 | $19.13 | 113,048 |
| 2023-04-24 | $20.13 | $20.71 | $19.79 | $20.19 | $19.79 | 29,021 |
| 2023-04-21 | $19.49 | $20.19 | $19.29 | $20.05 | $19.65 | 21,745 |
| 2023-04-20 | $19.50 | $19.56 | $19.03 | $19.53 | $19.14 | 7,484 |
| 2023-04-19 | $19.44 | $19.44 | $18.98 | $19.24 | $18.86 | 10,819 |
| 2023-04-18 | $19.11 | $19.56 | $19.04 | $19.44 | $19.05 | 26,911 |
| 2023-04-17 | $19.46 | $19.50 | $19.02 | $19.46 | $19.07 | 8,501 |
| 2023-04-14 | $19.57 | $19.60 | $19.19 | $19.44 | $19.06 | 5,887 |
| 2023-04-13 | $19.20 | $19.75 | $19.05 | $19.39 | $19.01 | 8,696 |
| 2023-04-12 | $19.59 | $19.72 | $19.04 | $19.15 | $18.77 | 16,698 |
| 2023-04-11 | $19.35 | $19.73 | $19.29 | $19.72 | $19.33 | 29,597 |
| 2023-04-10 | $19.12 | $19.35 | $19.12 | $19.35 | $18.97 | 25,646 |
| 2023-04-06 | $19.05 | $19.35 | $18.84 | $19.35 | $18.97 | 31,212 |
| 2023-04-05 | $19.10 | $19.11 | $18.78 | $19.00 | $18.62 | 4,577 |
| 2023-04-04 | $19.12 | $19.32 | $18.82 | $19.32 | $18.94 | 25,949 |
| 2023-04-03 | $18.80 | $19.35 | $18.65 | $19.30 | $18.92 | 25,659 |
| 2023-03-31 | $18.44 | $18.99 | $18.39 | $18.95 | $18.58 | 57,052 |
| 2023-03-30 | $18.37 | $19.17 | $18.22 | $18.23 | $17.87 | 39,317 |
| 2023-03-29 | $17.81 | $18.50 | $17.81 | $18.25 | $17.89 | 19,670 |
| 2023-03-28 | $18.32 | $18.65 | $17.50 | $17.83 | $17.48 | 24,050 |
| 2023-03-27 | $18.35 | $18.75 | $18.25 | $18.38 | $18.02 | 4,555 |
| 2023-03-24 | $18.23 | $18.23 | $17.50 | $17.88 | $17.53 | 65,555 |
| 2023-03-23 | $18.20 | $18.75 | $18.00 | $18.16 | $17.80 | 48,802 |
| 2023-03-22 | $18.60 | $19.00 | $18.25 | $18.82 | $18.45 | 34,361 |
| 2023-03-21 | $17.86 | $19.06 | $17.86 | $19.00 | $18.62 | 33,736 |
| 2023-03-20 | $17.72 | $18.00 | $17.33 | $17.79 | $17.44 | 70,064 |
| 2023-03-17 | $18.76 | $18.76 | $17.25 | $17.35 | $17.01 | 85,209 |
| 2023-03-16 | $18.04 | $19.28 | $17.55 | $19.00 | $18.62 | 35,079 |
| 2023-03-15 | $18.42 | $18.83 | $17.58 | $18.16 | $17.80 | 47,768 |
| 2023-03-14 | $17.65 | $19.39 | $17.65 | $18.84 | $18.47 | 58,299 |
| 2023-03-13 | $17.00 | $17.69 | $12.00 | $16.90 | $16.57 | 173,291 |
| 2023-03-10 | $19.20 | $19.93 | $18.01 | $18.10 | $17.74 | 78,873 |
| 2023-03-09 | $21.01 | $21.50 | $19.18 | $19.30 | $18.92 | 61,442 |
| 2023-03-08 | $21.45 | $21.57 | $21.00 | $21.18 | $20.76 | 9,235 |
| 2023-03-07 | $21.45 | $21.45 | $20.94 | $21.07 | $20.65 | 11,349 |
| 2023-03-06 | $21.50 | $21.56 | $21.20 | $21.20 | $20.78 | 11,138 |
| 2023-03-03 | $21.57 | $21.57 | $21.32 | $21.41 | $20.99 | 8,997 |
| 2023-03-02 | $21.51 | $21.70 | $21.26 | $21.49 | $21.07 | 5,810 |
| 2023-03-01 | $21.73 | $21.80 | $21.32 | $21.45 | $21.03 | 116,464 |
| 2023-02-28 | $21.46 | $21.80 | $21.41 | $21.80 | $21.37 | 35,867 |
| 2023-02-27 | $22.05 | $22.10 | $21.60 | $21.70 | $20.93 | 11,858 |
| 2023-02-24 | $21.96 | $22.05 | $21.35 | $21.75 | $20.97 | 9,604 |
| 2023-02-23 | $21.29 | $22.18 | $21.29 | $22.10 | $21.31 | 37,151 |
| 2023-02-22 | $20.73 | $21.37 | $20.55 | $21.17 | $20.42 | 16,165 |
| 2023-02-21 | $21.60 | $21.60 | $20.87 | $20.87 | $20.13 | 43,300 |
| 2023-02-17 | $21.58 | $21.90 | $21.58 | $21.60 | $20.83 | 26,794 |
| 2023-02-16 | $21.90 | $22.10 | $21.78 | $22.00 | $21.22 | 19,703 |
| 2023-02-15 | $22.20 | $22.21 | $21.78 | $21.94 | $21.16 | 15,621 |
| 2023-02-14 | $22.30 | $22.33 | $22.00 | $22.15 | $21.36 | 28,093 |
| 2023-02-13 | $22.05 | $22.50 | $22.02 | $22.25 | $21.46 | 17,913 |
| 2023-02-10 | $22.31 | $22.31 | $21.84 | $22.06 | $21.27 | 11,811 |
| 2023-02-09 | $22.75 | $23.40 | $22.15 | $22.25 | $21.46 | 23,509 |
| 2023-02-08 | $22.60 | $22.80 | $22.49 | $22.75 | $21.94 | 32,137 |
| 2023-02-07 | $22.72 | $22.80 | $22.36 | $22.47 | $21.67 | 30,819 |
| 2023-02-06 | $22.89 | $23.10 | $22.46 | $22.80 | $21.99 | 11,241 |
| 2023-02-03 | $22.78 | $23.50 | $22.22 | $22.98 | $22.98 | 59,208 |
| 2023-02-02 | $22.85 | $23.05 | $22.60 | $22.83 | $22.83 | 24,493 |
| 2023-02-01 | $22.58 | $22.70 | $22.14 | $22.64 | $22.64 | 18,579 |
| 2023-01-31 | $22.90 | $22.90 | $22.56 | $22.70 | $22.70 | 31,726 |
| 2023-01-30 | $22.64 | $22.85 | $22.50 | $22.84 | $22.84 | 11,226 |
| 2023-01-27 | $22.63 | $22.80 | $22.16 | $22.70 | $22.70 | 23,262 |
| 2023-01-26 | $22.40 | $22.80 | $22.25 | $22.78 | $22.78 | 16,766 |
| 2023-01-25 | $22.37 | $22.44 | $22.25 | $22.30 | $22.30 | 15,586 |
| 2023-01-24 | $22.10 | $22.53 | $21.95 | $22.39 | $22.39 | 48,358 |
| 2023-01-23 | $22.00 | $22.10 | $21.78 | $22.10 | $22.10 | 19,725 |
| 2023-01-20 | $21.98 | $22.05 | $21.48 | $21.91 | $21.91 | 18,081 |
| 2023-01-19 | $21.47 | $22.00 | $21.00 | $22.00 | $22.00 | 39,243 |
| 2023-01-18 | $21.68 | $21.99 | $21.00 | $21.37 | $21.37 | 40,886 |
| 2023-01-17 | $21.36 | $21.58 | $21.27 | $21.58 | $21.58 | 15,699 |
| 2023-01-13 | $21.40 | $21.56 | $21.25 | $21.25 | $21.25 | 10,806 |
| 2023-01-12 | $20.81 | $21.57 | $20.58 | $21.57 | $21.57 | 33,584 |
| 2023-01-11 | $20.59 | $20.78 | $20.10 | $20.77 | $20.77 | 31,160 |
| 2023-01-10 | $20.27 | $20.59 | $20.16 | $20.59 | $20.59 | 12,929 |
| 2023-01-09 | $20.71 | $20.79 | $20.09 | $20.26 | $20.26 | 13,680 |
| 2023-01-06 | $20.04 | $20.70 | $19.90 | $20.50 | $20.50 | 39,651 |
| 2023-01-05 | $19.66 | $20.10 | $19.32 | $20.06 | $20.06 | 25,435 |
| 2023-01-04 | $19.24 | $19.70 | $19.24 | $19.57 | $19.57 | 18,195 |
| 2023-01-03 | $19.26 | $19.75 | $19.04 | $19.07 | $19.07 | 9,881 |
| 2022-12-30 | $19.15 | $19.25 | $18.80 | $19.13 | $19.13 | 86,589 |
| 2022-12-29 | $19.00 | $19.30 | $18.91 | $19.05 | $19.05 | 66,256 |
| 2022-12-28 | $19.67 | $19.83 | $19.00 | $19.01 | $19.01 | 43,180 |
| 2022-12-27 | $19.70 | $19.99 | $19.41 | $19.50 | $19.50 | 41,781 |
| 2022-12-23 | $19.85 | $20.88 | $19.64 | $19.67 | $19.67 | 42,514 |
| 2022-12-22 | $20.25 | $20.25 | $19.75 | $19.80 | $19.80 | 56,965 |
| 2022-12-21 | $20.33 | $20.63 | $20.11 | $20.27 | $20.27 | 32,313 |
| 2022-12-20 | $20.31 | $20.50 | $20.10 | $20.22 | $20.22 | 8,928 |
| 2022-12-19 | $20.42 | $20.42 | $20.06 | $20.29 | $20.29 | 22,473 |
| 2022-12-16 | $20.16 | $20.57 | $20.08 | $20.34 | $20.34 | 16,773 |
| 2022-12-15 | $20.50 | $20.71 | $20.06 | $20.16 | $20.16 | 52,304 |
| 2022-12-14 | $20.63 | $20.95 | $20.50 | $20.52 | $20.52 | 25,401 |
| 2022-12-13 | $20.30 | $20.81 | $20.16 | $20.49 | $20.49 | 31,144 |
| 2022-12-12 | $20.28 | $20.35 | $20.03 | $20.04 | $20.04 | 40,278 |
| 2022-12-09 | $20.35 | $20.44 | $20.03 | $20.07 | $20.07 | 38,166 |
| 2022-12-08 | $20.53 | $20.73 | $20.41 | $20.45 | $20.45 | 30,384 |
| 2022-12-07 | $20.64 | $20.70 | $20.46 | $20.55 | $20.55 | 48,907 |
| 2022-12-06 | $20.63 | $20.90 | $20.45 | $20.60 | $20.60 | 25,099 |
| 2022-12-05 | $20.72 | $20.94 | $20.55 | $20.59 | $20.59 | 25,381 |
| 2022-12-02 | $20.53 | $20.95 | $20.53 | $20.75 | $20.75 | 16,829 |
| 2022-12-01 | $20.64 | $20.95 | $20.43 | $20.65 | $20.65 | 88,009 |
| 2022-11-30 | $20.99 | $20.99 | $20.40 | $20.55 | $20.55 | 79,913 |
| 2022-11-29 | $20.78 | $21.48 | $20.76 | $21.25 | $20.88 | 29,323 |
| 2022-11-28 | $20.87 | $21.29 | $20.50 | $20.76 | $20.40 | 57,156 |
| 2022-11-25 | $20.81 | $20.81 | $20.51 | $20.68 | $20.32 | 6,264 |
| 2022-11-23 | $20.73 | $20.90 | $20.41 | $20.70 | $20.34 | 8,837 |
| 2022-11-22 | $20.60 | $20.90 | $20.51 | $20.60 | $20.25 | 13,378 |
| 2022-11-21 | $20.69 | $21.00 | $20.44 | $20.50 | $20.14 | 9,923 |
| 2022-11-18 | $21.00 | $21.00 | $20.51 | $20.51 | $20.16 | 23,660 |
| 2022-11-17 | $20.85 | $20.98 | $20.75 | $20.96 | $20.60 | 15,458 |
| 2022-11-16 | $20.99 | $21.29 | $20.83 | $20.94 | $20.58 | 16,820 |
| 2022-11-15 | $21.40 | $21.80 | $20.59 | $20.80 | $20.44 | 51,973 |
| 2022-11-14 | $21.30 | $22.04 | $21.10 | $21.40 | $21.03 | 13,570 |
| 2022-11-11 | $21.75 | $22.25 | $20.88 | $21.32 | $20.95 | 29,384 |
| 2022-11-10 | $20.57 | $21.75 | $20.36 | $21.70 | $21.32 | 23,623 |
| 2022-11-09 | $21.15 | $21.15 | $20.20 | $20.24 | $19.89 | 36,676 |
| 2022-11-08 | $20.20 | $20.98 | $20.05 | $20.98 | $20.62 | 15,019 |
| 2022-11-07 | $20.24 | $20.35 | $19.95 | $20.21 | $19.86 | 25,559 |
| 2022-11-04 | $19.92 | $20.39 | $19.85 | $20.00 | $19.66 | 16,562 |
| 2022-11-03 | $19.90 | $20.19 | $19.80 | $19.92 | $19.58 | 19,256 |
| 2022-11-02 | $19.85 | $20.21 | $19.70 | $19.92 | $19.57 | 22,218 |
| 2022-11-01 | $20.02 | $20.15 | $19.88 | $19.88 | $19.54 | 17,158 |
| 2022-10-31 | $20.15 | $20.31 | $19.83 | $19.83 | $19.49 | 15,911 |
| 2022-10-28 | $19.85 | $20.10 | $19.80 | $20.00 | $19.66 | 12,384 |
| 2022-10-27 | $20.08 | $20.18 | $19.50 | $19.80 | $19.46 | 33,180 |
| 2022-10-26 | $19.86 | $20.34 | $19.86 | $19.95 | $19.61 | 29,090 |
| 2022-10-25 | $19.85 | $20.40 | $19.47 | $20.00 | $19.66 | 17,104 |
| 2022-10-24 | $19.65 | $19.99 | $19.43 | $19.83 | $19.83 | 25,795 |
| 2022-10-21 | $19.33 | $20.00 | $19.33 | $19.49 | $19.49 | 8,228 |
| 2022-10-20 | $19.75 | $20.00 | $19.36 | $19.36 | $19.36 | 23,322 |
| 2022-10-19 | $19.95 | $19.95 | $19.65 | $19.80 | $19.80 | 31,295 |
| 2022-10-18 | $20.18 | $20.87 | $19.90 | $19.96 | $19.96 | 12,157 |
| 2022-10-17 | $19.87 | $20.74 | $19.81 | $20.12 | $20.12 | 22,571 |
| 2022-10-14 | $20.00 | $20.00 | $19.45 | $19.86 | $19.86 | 21,794 |
| 2022-10-13 | $19.75 | $20.30 | $19.75 | $19.94 | $19.94 | 26,018 |
| 2022-10-12 | $20.15 | $20.70 | $20.00 | $20.04 | $20.04 | 12,166 |
| 2022-10-11 | $20.54 | $20.87 | $20.28 | $20.28 | $20.28 | 13,838 |
| 2022-10-10 | $20.89 | $21.47 | $20.35 | $20.35 | $20.35 | 31,152 |
| 2022-10-07 | $20.54 | $21.58 | $20.26 | $20.50 | $20.50 | 3,771 |
| 2022-10-06 | $21.56 | $21.56 | $20.59 | $20.71 | $20.71 | 16,846 |
| 2022-10-05 | $20.99 | $21.64 | $20.95 | $21.14 | $21.14 | 5,492 |
| 2022-10-04 | $21.14 | $21.78 | $20.77 | $21.00 | $21.00 | 36,064 |
| 2022-10-03 | $21.32 | $21.49 | $20.99 | $21.29 | $21.29 | 16,077 |
| 2022-09-30 | $20.40 | $21.19 | $20.40 | $21.14 | $21.14 | 71,778 |
| 2022-09-29 | $20.83 | $21.09 | $20.05 | $20.49 | $20.49 | 18,176 |
| 2022-09-28 | $21.00 | $21.34 | $20.59 | $21.09 | $21.09 | 27,007 |
| 2022-09-27 | $20.76 | $21.19 | $20.61 | $20.90 | $20.90 | 16,072 |
| 2022-09-26 | $20.78 | $20.95 | $20.55 | $20.95 | $20.95 | 3,670 |
| 2022-09-23 | $20.96 | $21.00 | $20.61 | $21.00 | $21.00 | 28,658 |
| 2022-09-22 | $21.34 | $21.34 | $20.80 | $20.96 | $20.96 | 19,324 |
| 2022-09-21 | $21.05 | $21.50 | $20.88 | $21.13 | $21.13 | 22,185 |
| 2022-09-20 | $20.96 | $21.12 | $20.85 | $20.88 | $20.88 | 16,605 |
| 2022-09-19 | $21.70 | $22.00 | $20.90 | $21.00 | $21.00 | 19,587 |
| 2022-09-16 | $21.52 | $21.84 | $21.40 | $21.64 | $21.64 | 22,812 |
| 2022-09-15 | $21.74 | $22.00 | $21.45 | $21.81 | $21.81 | 28,018 |
| 2022-09-14 | $21.72 | $22.40 | $21.56 | $21.66 | $21.66 | 12,671 |
| 2022-09-13 | $21.75 | $21.87 | $21.60 | $21.81 | $21.81 | 7,510 |
| 2022-09-12 | $21.65 | $21.99 | $21.61 | $21.99 | $21.99 | 6,998 |
| 2022-09-09 | $21.69 | $21.85 | $21.60 | $21.63 | $21.63 | 17,449 |
| 2022-09-08 | $21.96 | $22.00 | $21.60 | $21.60 | $21.60 | 19,670 |
| 2022-09-07 | $21.75 | $21.84 | $21.51 | $21.69 | $21.69 | 30,551 |
| 2022-09-06 | $22.38 | $22.46 | $21.58 | $21.65 | $21.65 | 28,402 |
| 2022-09-02 | $22.24 | $23.08 | $22.24 | $22.36 | $22.36 | 5,346 |
| 2022-09-01 | $21.82 | $22.09 | $21.75 | $22.09 | $22.09 | 27,066 |
| 2022-08-31 | $22.59 | $22.59 | $21.86 | $22.00 | $22.00 | 31,527 |
| 2022-08-30 | $22.92 | $22.92 | $22.50 | $22.52 | $22.16 | 10,679 |
| 2022-08-29 | $22.74 | $22.94 | $22.74 | $22.76 | $22.39 | 5,864 |
| 2022-08-26 | $23.00 | $24.00 | $22.74 | $22.84 | $22.47 | 7,303 |
| 2022-08-25 | $22.67 | $22.95 | $22.50 | $22.81 | $22.44 | 10,710 |
| 2022-08-24 | $22.98 | $22.98 | $22.29 | $22.66 | $22.29 | 14,403 |
| 2022-08-23 | $23.83 | $23.83 | $22.26 | $22.78 | $22.41 | 41,646 |
| 2022-08-22 | $23.82 | $24.12 | $23.67 | $23.67 | $23.29 | 11,292 |
| 2022-08-19 | $23.97 | $24.10 | $23.69 | $24.07 | $23.68 | 4,207 |
| 2022-08-18 | $24.20 | $24.34 | $24.00 | $24.00 | $23.61 | 5,166 |
| 2022-08-17 | $24.20 | $24.27 | $24.00 | $24.00 | $23.61 | 9,674 |
| 2022-08-16 | $24.77 | $24.77 | $24.21 | $24.50 | $24.11 | 7,803 |
| 2022-08-15 | $24.51 | $24.60 | $24.22 | $24.42 | $24.03 | 8,292 |
| 2022-08-12 | $24.40 | $24.77 | $24.16 | $24.61 | $24.21 | 6,173 |
| 2022-08-11 | $24.34 | $24.40 | $24.12 | $24.15 | $23.76 | 11,328 |
| 2022-08-10 | $24.04 | $24.40 | $23.80 | $24.40 | $24.01 | 11,399 |
| 2022-08-09 | $24.08 | $24.08 | $23.50 | $23.52 | $23.14 | 16,218 |
| 2022-08-08 | $23.80 | $24.17 | $23.72 | $24.03 | $23.64 | 22,427 |
| 2022-08-05 | $24.39 | $24.39 | $23.50 | $23.62 | $23.24 | 22,932 |
| 2022-08-04 | $24.77 | $24.77 | $24.40 | $24.50 | $24.11 | 37,209 |
| 2022-08-03 | $24.98 | $24.98 | $24.45 | $24.89 | $24.49 | 27,001 |
| 2022-08-02 | $24.00 | $25.05 | $23.71 | $24.89 | $24.49 | 32,637 |
| 2022-08-01 | $23.67 | $24.12 | $23.46 | $24.00 | $23.61 | 8,530 |
| 2022-07-29 | $23.08 | $24.09 | $23.08 | $23.83 | $23.45 | 29,007 |
| 2022-07-28 | $22.94 | $23.30 | $22.51 | $23.11 | $22.74 | 22,010 |
| 2022-07-27 | $22.34 | $23.08 | $22.30 | $22.91 | $22.54 | 18,561 |
| 2022-07-26 | $22.68 | $22.68 | $22.13 | $22.13 | $21.78 | 21,303 |
| 2022-07-25 | $22.59 | $22.74 | $22.47 | $22.62 | $22.25 | 15,577 |
| 2022-07-22 | $22.70 | $22.90 | $22.43 | $22.47 | $22.11 | 13,666 |
| 2022-07-21 | $22.76 | $23.00 | $22.02 | $22.50 | $22.14 | 6,622 |
| 2022-07-20 | $22.70 | $22.70 | $22.25 | $22.47 | $22.11 | 13,150 |
| 2022-07-19 | $22.14 | $23.10 | $22.14 | $22.56 | $22.20 | 11,569 |
| 2022-07-18 | $22.26 | $22.30 | $21.95 | $22.18 | $21.82 | 7,608 |
| 2022-07-15 | $21.64 | $22.44 | $21.28 | $22.44 | $22.08 | 18,884 |
| 2022-07-14 | $21.98 | $22.00 | $21.25 | $21.65 | $21.30 | 14,707 |
| 2022-07-13 | $21.59 | $22.05 | $21.59 | $21.98 | $21.63 | 13,054 |
| 2022-07-12 | $22.08 | $22.08 | $21.55 | $21.64 | $21.29 | 15,996 |
| 2022-07-11 | $21.43 | $21.50 | $21.34 | $21.50 | $21.15 | 4,584 |
| 2022-07-08 | $21.50 | $21.51 | $21.32 | $21.40 | $21.06 | 21,342 |
| 2022-07-07 | $21.47 | $21.75 | $21.33 | $21.49 | $21.14 | 12,257 |
| 2022-07-06 | $21.50 | $21.75 | $21.32 | $21.36 | $21.02 | 13,824 |
| 2022-07-05 | $21.35 | $22.00 | $21.28 | $21.36 | $21.02 | 12,303 |
| 2022-07-01 | $21.47 | $21.87 | $21.26 | $21.36 | $21.02 | 26,821 |
| 2022-06-30 | $21.51 | $21.87 | $21.30 | $21.35 | $21.01 | 11,732 |
| 2022-06-29 | $21.49 | $21.65 | $21.20 | $21.51 | $21.16 | 9,931 |
| 2022-06-28 | $21.95 | $22.09 | $21.03 | $21.15 | $20.81 | 10,510 |
| 2022-06-27 | $21.29 | $21.50 | $21.17 | $21.49 | $21.14 | 13,660 |
| 2022-06-24 | $21.48 | $21.57 | $20.91 | $21.50 | $21.15 | 14,804 |
| 2022-06-23 | $21.00 | $22.00 | $21.00 | $21.26 | $20.92 | 29,164 |
| 2022-06-22 | $20.70 | $21.24 | $20.70 | $21.23 | $20.89 | 13,457 |
| 2022-06-21 | $21.00 | $21.40 | $20.71 | $20.71 | $20.38 | 15,349 |
| 2022-06-17 | $21.04 | $21.04 | $20.70 | $20.95 | $20.61 | 21,643 |
| 2022-06-16 | $21.33 | $21.50 | $20.70 | $20.79 | $20.46 | 27,430 |
| 2022-06-15 | $21.95 | $22.10 | $21.14 | $21.39 | $21.05 | 20,734 |
| 2022-06-14 | $21.26 | $21.43 | $20.80 | $21.43 | $21.09 | 18,007 |
| 2022-06-13 | $21.74 | $21.85 | $20.64 | $20.75 | $20.42 | 23,236 |
| 2022-06-10 | $22.35 | $22.41 | $21.72 | $21.90 | $21.55 | 33,452 |
| 2022-06-09 | $22.67 | $22.67 | $22.23 | $22.29 | $21.93 | 21,665 |
| 2022-06-08 | $22.88 | $22.96 | $22.57 | $22.61 | $22.25 | 11,154 |
| 2022-06-07 | $23.00 | $23.00 | $22.70 | $22.80 | $22.43 | 3,448 |
| 2022-06-06 | $22.95 | $23.00 | $22.48 | $22.80 | $22.43 | 13,285 |
| 2022-06-03 | $22.90 | $23.19 | $22.77 | $22.77 | $22.40 | 9,091 |
| 2022-06-02 | $23.14 | $23.30 | $22.76 | $22.86 | $22.49 | 15,611 |
| 2022-06-01 | $23.01 | $23.40 | $22.80 | $23.22 | $22.85 | 21,341 |
| 2022-05-31 | $23.37 | $23.37 | $22.45 | $22.99 | $22.62 | 34,003 |
| 2022-05-27 | $23.33 | $24.00 | $22.91 | $23.01 | $22.29 | 26,309 |
| 2022-05-26 | $22.58 | $23.00 | $22.58 | $22.88 | $22.17 | 21,603 |
| 2022-05-25 | $22.04 | $23.00 | $22.04 | $22.30 | $21.60 | 14,538 |
| 2022-05-24 | $22.18 | $22.18 | $21.75 | $21.98 | $21.29 | 56,668 |
| 2022-05-23 | $22.25 | $22.34 | $22.05 | $22.19 | $21.50 | 22,896 |
| 2022-05-20 | $22.19 | $22.50 | $21.60 | $22.22 | $21.53 | 35,754 |
| 2022-05-19 | $22.50 | $22.50 | $21.99 | $22.34 | $21.64 | 28,871 |
| 2022-05-18 | $22.42 | $22.63 | $22.08 | $22.50 | $21.80 | 6,608 |
| 2022-05-17 | $21.80 | $22.94 | $21.80 | $22.41 | $21.71 | 39,349 |
| 2022-05-16 | $22.00 | $22.13 | $21.41 | $21.94 | $21.26 | 17,402 |
| 2022-05-13 | $21.87 | $22.01 | $21.51 | $21.54 | $20.87 | 13,340 |
| 2022-05-12 | $21.64 | $22.42 | $21.39 | $21.80 | $21.12 | 8,714 |
| 2022-05-11 | $21.52 | $22.00 | $21.46 | $21.75 | $21.07 | 21,121 |
| 2022-05-10 | $21.99 | $22.11 | $21.35 | $21.45 | $20.78 | 17,685 |
| 2022-05-09 | $21.60 | $21.75 | $21.15 | $21.68 | $21.00 | 26,138 |
| 2022-05-06 | $21.97 | $21.97 | $21.60 | $21.80 | $21.12 | 11,389 |
| 2022-05-05 | $22.95 | $22.95 | $21.90 | $22.06 | $21.37 | 12,841 |
| 2022-05-04 | $22.13 | $23.00 | $21.75 | $22.84 | $22.13 | 16,134 |
| 2022-05-03 | $22.14 | $22.78 | $21.64 | $22.38 | $21.68 | 28,755 |
| 2022-05-02 | $22.11 | $22.50 | $21.65 | $21.93 | $21.25 | 32,100 |
| 2022-04-29 | $22.28 | $23.21 | $21.60 | $22.17 | $21.48 | 26,949 |
| 2022-04-28 | $21.60 | $22.32 | $21.55 | $22.31 | $21.61 | 22,663 |
| 2022-04-27 | $22.49 | $22.49 | $21.50 | $21.55 | $20.88 | 24,424 |
| 2022-04-26 | $22.72 | $22.88 | $22.35 | $22.36 | $21.66 | 18,568 |
| 2022-04-25 | $22.47 | $22.90 | $22.47 | $22.76 | $22.05 | 16,824 |
| 2022-04-22 | $22.80 | $22.90 | $22.22 | $22.40 | $21.70 | 15,552 |
| 2022-04-21 | $23.25 | $23.35 | $22.72 | $22.75 | $22.04 | 22,386 |
| 2022-04-20 | $23.15 | $23.16 | $23.00 | $23.16 | $22.44 | 24,644 |
| 2022-04-19 | $23.00 | $23.25 | $22.87 | $23.02 | $22.30 | 23,847 |
| 2022-04-18 | $20.32 | $23.40 | $20.32 | $23.00 | $22.28 | 32,065 |
| 2022-04-14 | $23.39 | $23.42 | $22.91 | $23.03 | $22.31 | 23,341 |
| 2022-04-13 | $23.09 | $23.48 | $23.02 | $23.37 | $22.64 | 25,697 |
| 2022-04-12 | $23.40 | $23.76 | $22.92 | $22.92 | $22.20 | 31,348 |
| 2022-04-11 | $23.75 | $23.87 | $23.25 | $23.25 | $22.52 | 23,956 |
| 2022-04-08 | $24.35 | $24.50 | $23.96 | $24.03 | $23.28 | 22,743 |
| 2022-04-07 | $24.30 | $24.81 | $24.10 | $24.30 | $23.54 | 9,032 |
| 2022-04-06 | $24.37 | $24.75 | $24.01 | $24.64 | $23.87 | 12,259 |
| 2022-04-05 | $24.77 | $24.94 | $24.38 | $24.38 | $23.62 | 13,261 |
| 2022-04-04 | $24.74 | $25.00 | $24.71 | $24.90 | $24.12 | 11,251 |
| 2022-04-01 | $25.00 | $25.00 | $24.35 | $24.84 | $24.06 | 8,972 |
| 2022-03-31 | $24.96 | $25.00 | $24.36 | $25.00 | $24.22 | 16,940 |
| 2022-03-30 | $24.46 | $25.01 | $24.45 | $24.81 | $24.04 | 22,191 |
| 2022-03-29 | $24.73 | $24.85 | $24.31 | $24.71 | $23.94 | 39,766 |
| 2022-03-28 | $24.25 | $24.85 | $24.12 | $24.83 | $24.05 | 18,621 |
| 2022-03-25 | $24.37 | $24.37 | $23.95 | $24.15 | $23.40 | 23,875 |
| 2022-03-24 | $24.28 | $24.45 | $24.17 | $24.22 | $23.46 | 28,853 |
| 2022-03-23 | $24.43 | $24.50 | $24.10 | $24.27 | $23.51 | 31,263 |
| 2022-03-22 | $24.51 | $24.78 | $24.22 | $24.30 | $23.54 | 24,590 |
| 2022-03-21 | $24.90 | $25.05 | $24.46 | $24.46 | $23.70 | 18,541 |
| 2022-03-18 | $24.90 | $25.20 | $24.81 | $25.06 | $24.28 | 18,901 |
| 2022-03-17 | $24.84 | $24.94 | $24.58 | $24.75 | $23.98 | 24,089 |
| 2022-03-16 | $24.44 | $25.04 | $24.44 | $24.85 | $24.07 | 19,822 |
| 2022-03-15 | $24.16 | $24.42 | $24.14 | $24.40 | $23.64 | 17,680 |
| 2022-03-14 | $24.35 | $24.38 | $23.41 | $23.89 | $23.14 | 24,014 |
| 2022-03-11 | $24.76 | $24.78 | $24.39 | $24.52 | $23.75 | 9,141 |
| 2022-03-10 | $24.91 | $25.03 | $24.45 | $24.72 | $23.95 | 15,026 |
| 2022-03-09 | $24.61 | $24.97 | $24.61 | $24.87 | $24.09 | 19,044 |
| 2022-03-08 | $24.80 | $25.01 | $24.32 | $24.65 | $23.88 | 13,324 |
| 2022-03-07 | $24.96 | $25.06 | $24.80 | $24.84 | $24.06 | 9,469 |
| 2022-03-04 | $24.80 | $25.16 | $24.80 | $24.84 | $24.06 | 9,040 |
| 2022-03-03 | $24.93 | $25.20 | $24.85 | $24.95 | $24.17 | 31,416 |
| 2022-03-02 | $24.87 | $25.18 | $24.80 | $25.15 | $24.36 | 20,435 |
| 2022-03-01 | $24.75 | $25.06 | $24.75 | $24.96 | $24.18 | 13,018 |
| 2022-02-28 | $24.74 | $24.80 | $24.21 | $24.79 | $24.02 | 37,066 |
| 2022-02-25 | $24.70 | $25.08 | $24.52 | $24.90 | $23.78 | 17,244 |
| 2022-02-24 | $24.25 | $24.36 | $24.15 | $24.36 | $23.26 | 30,247 |
| 2022-02-23 | $24.50 | $24.64 | $24.31 | $24.36 | $23.26 | 13,168 |
| 2022-02-22 | $24.27 | $24.65 | $24.20 | $24.58 | $23.47 | 19,703 |
| 2022-02-18 | $24.30 | $24.59 | $24.20 | $24.34 | $23.24 | 22,116 |
| 2022-02-17 | $24.26 | $24.75 | $24.13 | $24.14 | $23.05 | 57,181 |
| 2022-02-16 | $24.74 | $25.20 | $24.10 | $24.49 | $23.39 | 52,673 |
| 2022-02-15 | $25.03 | $25.12 | $24.70 | $24.86 | $23.74 | 30,132 |
| 2022-02-14 | $24.85 | $25.11 | $24.85 | $24.97 | $23.84 | 14,738 |
| 2022-02-11 | $25.21 | $25.21 | $25.00 | $25.05 | $23.92 | 25,613 |
| 2022-02-10 | $25.04 | $25.40 | $25.00 | $25.11 | $23.98 | 34,594 |
| 2022-02-09 | $25.40 | $25.42 | $25.07 | $25.12 | $23.99 | 15,367 |
| 2022-02-08 | $25.42 | $25.71 | $25.09 | $25.39 | $24.25 | 15,781 |
| 2022-02-07 | $25.69 | $25.69 | $25.39 | $25.39 | $24.25 | 6,632 |
| 2022-02-04 | $25.78 | $25.80 | $25.45 | $25.45 | $24.30 | 11,749 |
| 2022-02-03 | $26.00 | $26.09 | $25.51 | $26.04 | $24.87 | 79,279 |
| 2022-02-02 | $26.04 | $26.14 | $26.04 | $26.06 | $24.89 | 11,846 |
| 2022-02-01 | $25.84 | $26.19 | $25.80 | $26.19 | $25.01 | 22,249 |
| 2022-01-31 | $25.54 | $25.99 | $25.49 | $25.94 | $24.77 | 45,599 |
| 2022-01-28 | $25.29 | $25.63 | $24.72 | $25.48 | $24.33 | 16,913 |
| 2022-01-27 | $25.69 | $25.69 | $25.14 | $25.29 | $24.15 | 31,398 |
| 2022-01-26 | $25.56 | $25.68 | $25.45 | $25.54 | $24.39 | 21,553 |
| 2022-01-25 | $25.56 | $25.68 | $25.53 | $25.62 | $24.47 | 6,236 |
| 2022-01-24 | $25.87 | $25.87 | $25.47 | $25.60 | $24.45 | 6,735 |
| 2022-01-21 | $26.02 | $26.02 | $25.86 | $25.90 | $24.73 | 3,690 |
| 2022-01-20 | $26.05 | $26.35 | $26.00 | $26.01 | $24.84 | 10,290 |
| 2022-01-19 | $26.01 | $26.15 | $26.01 | $26.06 | $24.89 | 13,558 |
| 2022-01-18 | $26.25 | $26.32 | $26.05 | $26.15 | $24.97 | 8,815 |
| 2022-01-14 | $26.18 | $26.45 | $26.07 | $26.38 | $25.19 | 19,701 |
| 2022-01-13 | $26.26 | $26.42 | $26.15 | $26.20 | $25.02 | 4,911 |
| 2022-01-12 | $26.11 | $26.38 | $26.11 | $26.13 | $24.95 | 3,587 |
| 2022-01-11 | $26.13 | $26.49 | $26.13 | $26.23 | $25.05 | 4,401 |
| 2022-01-10 | $26.50 | $26.51 | $26.07 | $26.10 | $24.92 | 14,989 |
| 2022-01-07 | $26.07 | $26.83 | $26.07 | $26.83 | $25.62 | 14,378 |
| 2022-01-06 | $25.87 | $26.59 | $25.70 | $26.22 | $25.04 | 13,490 |
| 2022-01-05 | $26.35 | $26.60 | $25.71 | $25.77 | $24.61 | 9,732 |
| 2022-01-04 | $26.60 | $26.75 | $26.35 | $26.35 | $25.16 | 8,272 |
| 2022-01-03 | $26.75 | $26.85 | $26.70 | $26.75 | $25.54 | 6,802 |
| 2021-12-31 | $26.94 | $27.06 | $26.94 | $27.01 | $25.79 | 2,775 |
| 2021-12-30 | $26.85 | $26.98 | $26.52 | $26.98 | $25.76 | 6,462 |
| 2021-12-29 | $26.72 | $26.82 | $26.65 | $26.82 | $25.61 | 1,738 |
| 2021-12-28 | $26.93 | $26.99 | $26.37 | $26.81 | $25.60 | 3,367 |
| 2021-12-27 | $27.04 | $27.04 | $26.80 | $26.80 | $25.59 | 5,518 |
| 2021-12-23 | $27.05 | $27.05 | $26.87 | $27.04 | $25.82 | 6,880 |
| 2021-12-22 | $27.03 | $27.24 | $26.87 | $27.05 | $25.83 | 15,406 |
| 2021-12-21 | $27.00 | $27.00 | $26.78 | $27.00 | $25.78 | 5,902 |
| 2021-12-20 | $26.51 | $26.89 | $26.51 | $26.88 | $25.67 | 2,827 |
| 2021-12-17 | $26.24 | $26.96 | $26.24 | $26.68 | $25.48 | 5,492 |
| 2021-12-16 | $26.03 | $26.39 | $26.03 | $26.39 | $25.20 | 9,130 |
| 2021-12-15 | $26.20 | $26.26 | $26.10 | $26.26 | $25.07 | 12,984 |
| 2021-12-14 | $26.00 | $26.20 | $25.93 | $26.17 | $24.99 | 17,998 |
| 2021-12-13 | $26.24 | $26.24 | $25.98 | $26.12 | $24.94 | 6,503 |
| 2021-12-10 | $26.24 | $26.24 | $26.11 | $26.11 | $24.93 | 3,420 |
| 2021-12-09 | $26.15 | $26.24 | $26.15 | $26.22 | $25.03 | 3,441 |
| 2021-12-08 | $26.13 | $26.24 | $26.07 | $26.20 | $25.02 | 19,286 |
| 2021-12-07 | $25.99 | $26.14 | $25.90 | $26.13 | $24.95 | 10,662 |
| 2021-12-06 | $25.89 | $25.93 | $25.79 | $25.85 | $24.69 | 2,236 |
| 2021-12-03 | $26.13 | $26.15 | $25.67 | $25.80 | $24.64 | 22,789 |
| 2021-12-02 | $25.84 | $26.24 | $25.61 | $26.11 | $24.93 | 20,181 |
| 2021-12-01 | $25.94 | $26.20 | $25.63 | $25.70 | $24.54 | 10,584 |
| 2021-11-30 | $25.99 | $26.23 | $25.55 | $25.86 | $24.69 | 20,792 |
| 2021-11-29 | $26.00 | $26.46 | $25.97 | $26.46 | $24.92 | 9,775 |
| 2021-11-26 | $26.00 | $26.20 | $25.93 | $25.93 | $24.43 | 5,256 |
| 2021-11-24 | $26.17 | $26.17 | $25.90 | $25.95 | $24.44 | 4,606 |
| 2021-11-23 | $26.14 | $26.14 | $25.90 | $26.04 | $24.53 | 6,426 |
| 2021-11-22 | $26.16 | $26.20 | $26.16 | $26.20 | $24.68 | 3,053 |
| 2021-11-19 | $26.46 | $26.46 | $26.19 | $26.25 | $24.72 | 7,153 |
| 2021-11-18 | $26.30 | $26.31 | $26.10 | $26.29 | $24.76 | 127,054 |
| 2021-11-17 | $26.26 | $26.40 | $26.25 | $26.36 | $24.83 | 13,990 |
| 2021-11-16 | $26.41 | $26.41 | $26.34 | $26.38 | $24.85 | 2,370 |
| 2021-11-15 | $26.56 | $26.56 | $26.26 | $26.30 | $24.77 | 8,391 |
| 2021-11-12 | $26.37 | $26.53 | $26.37 | $26.53 | $24.99 | 4,278 |
| 2021-11-11 | $26.57 | $26.57 | $26.46 | $26.46 | $24.92 | 2,311 |
| 2021-11-10 | $26.77 | $26.77 | $26.36 | $26.47 | $24.93 | 9,254 |
| 2021-11-09 | $26.84 | $26.94 | $26.75 | $26.75 | $25.19 | 3,962 |
| 2021-11-08 | $26.80 | $26.88 | $26.75 | $26.79 | $25.23 | 7,384 |
| 2021-11-05 | $26.92 | $26.92 | $26.74 | $26.78 | $25.22 | 37,794 |
| 2021-11-04 | $26.78 | $26.87 | $26.74 | $26.74 | $25.19 | 18,886 |
| 2021-11-03 | $26.95 | $26.95 | $26.62 | $26.71 | $25.16 | 39,429 |
| 2021-11-02 | $26.60 | $26.90 | $26.54 | $26.70 | $25.15 | 7,945 |
| 2021-11-01 | $26.54 | $26.68 | $26.54 | $26.62 | $25.07 | 15,951 |
| 2021-10-29 | $26.34 | $26.57 | $26.34 | $26.56 | $25.02 | 13,361 |
| 2021-10-28 | $26.65 | $26.70 | $26.49 | $26.54 | $25.00 | 7,073 |
| 2021-10-27 | $26.69 | $26.70 | $26.41 | $26.63 | $25.08 | 15,719 |
| 2021-10-26 | $26.68 | $26.68 | $26.37 | $26.58 | $25.03 | 6,736 |
| 2021-10-25 | $26.54 | $26.65 | $26.50 | $26.55 | $25.01 | 10,893 |
| 2021-10-22 | $26.43 | $26.63 | $26.42 | $26.44 | $24.90 | 5,505 |
| 2021-10-21 | $26.45 | $26.53 | $26.26 | $26.40 | $24.86 | 16,416 |
| 2021-10-20 | $26.60 | $26.79 | $26.30 | $26.40 | $24.86 | 45,083 |
| 2021-10-19 | $26.70 | $26.71 | $26.41 | $26.55 | $25.01 | 9,897 |
| 2021-10-18 | $26.62 | $26.70 | $26.56 | $26.70 | $25.15 | 6,036 |
| 2021-10-15 | $26.72 | $26.78 | $26.58 | $26.63 | $25.08 | 52,496 |
| 2021-10-14 | $26.70 | $27.12 | $26.69 | $26.72 | $25.17 | 25,249 |
| 2021-10-13 | $26.49 | $26.64 | $26.45 | $26.61 | $25.06 | 23,447 |
| 2021-10-12 | $26.58 | $26.67 | $26.58 | $26.64 | $25.09 | 14,559 |
| 2021-10-11 | $26.63 | $26.63 | $26.55 | $26.57 | $25.02 | 2,881 |
| 2021-10-08 | $26.62 | $26.62 | $26.50 | $26.60 | $25.05 | 18,610 |
| 2021-10-07 | $26.56 | $26.56 | $26.40 | $26.50 | $24.96 | 6,831 |
| 2021-10-06 | $26.31 | $26.60 | $26.07 | $26.50 | $24.96 | 102,345 |
| 2021-10-05 | $26.23 | $26.46 | $26.20 | $26.20 | $24.68 | 13,356 |
| 2021-10-04 | $26.49 | $26.49 | $26.19 | $26.19 | $24.67 | 9,585 |
| 2021-10-01 | $26.50 | $26.60 | $26.50 | $26.50 | $24.96 | 2,529 |
| 2021-09-30 | $26.68 | $26.68 | $26.32 | $26.37 | $24.84 | 25,498 |
| 2021-09-29 | $26.43 | $26.64 | $26.38 | $26.60 | $25.05 | 6,052 |
| 2021-09-28 | $26.52 | $26.59 | $26.30 | $26.33 | $24.80 | 21,573 |
| 2021-09-27 | $26.60 | $26.60 | $26.30 | $26.56 | $25.02 | 33,145 |
| 2021-09-24 | $26.61 | $26.68 | $26.59 | $26.60 | $25.05 | 12,035 |
| 2021-09-23 | $26.67 | $26.70 | $26.55 | $26.61 | $25.06 | 42,154 |
| 2021-09-22 | $26.53 | $26.70 | $26.49 | $26.60 | $25.05 | 14,694 |
| 2021-09-21 | $26.46 | $26.59 | $26.40 | $26.50 | $24.96 | 8,855 |
| 2021-09-20 | $26.35 | $26.51 | $26.32 | $26.47 | $24.93 | 31,346 |
| 2021-09-17 | $26.71 | $26.71 | $26.50 | $26.70 | $25.15 | 21,279 |
| 2021-09-16 | $26.50 | $26.72 | $26.41 | $26.68 | $25.13 | 17,020 |
| 2021-09-15 | $26.67 | $26.68 | $26.45 | $26.50 | $24.96 | 18,842 |
| 2021-09-14 | $26.51 | $26.55 | $26.31 | $26.45 | $24.91 | 19,871 |
| 2021-09-13 | $26.58 | $26.58 | $26.38 | $26.45 | $24.91 | 33,570 |
| 2021-09-10 | $26.60 | $26.60 | $26.41 | $26.56 | $25.02 | 19,268 |
| 2021-09-09 | $26.44 | $26.60 | $26.44 | $26.55 | $25.00 | 16,567 |
| 2021-09-08 | $26.66 | $26.70 | $26.46 | $26.57 | $25.02 | 20,619 |
| 2021-09-07 | $26.73 | $26.73 | $26.47 | $26.51 | $24.97 | 13,143 |
| 2021-09-03 | $26.65 | $26.90 | $26.51 | $26.68 | $25.13 | 23,349 |
| 2021-09-02 | $26.65 | $26.95 | $26.57 | $26.69 | $25.14 | 14,737 |
| 2021-09-01 | $26.70 | $27.00 | $26.54 | $26.64 | $25.09 | 83,180 |
| 2021-08-31 | $26.59 | $26.72 | $26.39 | $26.60 | $25.05 | 23,135 |
| 2021-08-30 | $26.82 | $26.97 | $26.78 | $26.87 | $24.97 | 19,835 |
| 2021-08-27 | $27.03 | $27.03 | $26.78 | $26.79 | $24.90 | 27,258 |
| 2021-08-26 | $27.30 | $27.30 | $26.83 | $26.88 | $24.98 | 24,503 |
| 2021-08-25 | $27.30 | $27.46 | $27.20 | $27.20 | $25.28 | 10,572 |
| 2021-08-24 | $27.11 | $27.28 | $27.11 | $27.25 | $25.32 | 11,069 |
| 2021-08-23 | $27.18 | $27.35 | $27.18 | $27.28 | $25.35 | 2,315 |
| 2021-08-20 | $26.93 | $27.29 | $26.93 | $27.18 | $25.26 | 2,990 |
| 2021-08-19 | $27.23 | $27.45 | $26.81 | $27.02 | $25.11 | 20,522 |
| 2021-08-18 | $27.44 | $27.83 | $27.19 | $27.25 | $25.32 | 18,276 |
| 2021-08-17 | $27.49 | $27.60 | $27.33 | $27.38 | $25.44 | 6,560 |
| 2021-08-16 | $27.47 | $27.66 | $27.38 | $27.59 | $25.64 | 9,870 |
| 2021-08-13 | $27.83 | $27.98 | $27.38 | $27.58 | $25.63 | 15,981 |
| 2021-08-12 | $27.45 | $27.90 | $27.43 | $27.90 | $25.93 | 8,694 |
| 2021-08-11 | $27.70 | $27.70 | $27.26 | $27.46 | $25.52 | 8,741 |
| 2021-08-10 | $27.96 | $27.96 | $27.26 | $27.59 | $25.64 | 8,485 |
| 2021-08-09 | $28.25 | $28.25 | $27.89 | $27.96 | $25.98 | 10,842 |
| 2021-08-06 | $28.18 | $28.25 | $28.10 | $28.25 | $26.25 | 18,680 |
| 2021-08-05 | $28.06 | $28.20 | $27.76 | $28.20 | $26.21 | 18,765 |
| 2021-08-04 | $27.72 | $28.11 | $27.63 | $28.06 | $26.08 | 15,904 |
| 2021-08-03 | $27.75 | $28.09 | $27.57 | $27.73 | $25.77 | 19,173 |
| 2021-08-02 | $27.62 | $27.92 | $27.62 | $27.75 | $25.79 | 8,373 |
| 2021-07-30 | $27.42 | $27.96 | $27.27 | $27.62 | $25.67 | 20,334 |
| 2021-07-29 | $27.20 | $27.43 | $27.20 | $27.43 | $25.49 | 13,560 |
| 2021-07-28 | $27.33 | $27.48 | $27.09 | $27.20 | $25.28 | 10,318 |
| 2021-07-27 | $27.68 | $27.68 | $27.10 | $27.33 | $25.40 | 13,411 |
| 2021-07-26 | $27.66 | $27.67 | $27.51 | $27.66 | $25.70 | 5,869 |
| 2021-07-23 | $27.58 | $27.77 | $27.35 | $27.76 | $25.80 | 15,024 |
| 2021-07-22 | $27.97 | $27.97 | $27.44 | $27.45 | $25.51 | 8,193 |
| 2021-07-21 | $28.01 | $28.01 | $27.63 | $27.79 | $25.83 | 18,337 |
| 2021-07-20 | $27.76 | $27.90 | $27.68 | $27.89 | $25.92 | 7,581 |
| 2021-07-19 | $27.96 | $27.96 | $27.51 | $27.57 | $25.62 | 14,698 |
| 2021-07-16 | $28.17 | $28.18 | $27.91 | $28.00 | $26.02 | 60,851 |
| 2021-07-15 | $27.84 | $28.14 | $27.53 | $28.06 | $26.08 | 10,429 |
| 2021-07-14 | $27.98 | $28.19 | $27.91 | $28.00 | $26.02 | 25,775 |
| 2021-07-13 | $27.79 | $28.01 | $27.35 | $28.01 | $26.03 | 152,941 |
| 2021-07-12 | $27.84 | $27.92 | $27.74 | $27.80 | $25.83 | 23,736 |
| 2021-07-09 | $27.76 | $27.98 | $27.60 | $27.65 | $25.70 | 14,399 |
| 2021-07-08 | $28.05 | $28.09 | $27.60 | $27.72 | $25.76 | 17,715 |
| 2021-07-07 | $28.00 | $28.00 | $27.85 | $27.94 | $25.96 | 26,608 |
| 2021-07-06 | $27.95 | $28.10 | $27.76 | $28.10 | $26.11 | 34,746 |
| 2021-07-02 | $28.10 | $28.25 | $27.98 | $28.06 | $26.08 | 31,521 |
| 2021-07-01 | $28.48 | $28.68 | $27.72 | $28.08 | $26.09 | 94,275 |
| 2021-06-30 | $27.83 | $28.75 | $27.41 | $28.65 | $26.62 | 188,545 |
| 2021-06-29 | $27.48 | $28.90 | $27.20 | $27.75 | $25.79 | 39,871 |
| 2021-06-28 | $26.89 | $27.26 | $26.87 | $27.26 | $25.33 | 16,516 |
| 2021-06-25 | $27.04 | $27.04 | $26.78 | $26.90 | $25.00 | 39,845 |
| 2021-06-24 | $26.97 | $27.15 | $26.82 | $26.93 | $25.03 | 12,274 |
| 2021-06-23 | $27.15 | $27.15 | $26.89 | $26.89 | $24.99 | 24,331 |
| 2021-06-22 | $27.11 | $27.52 | $26.96 | $27.23 | $25.30 | 35,546 |
| 2021-06-21 | $26.85 | $27.05 | $26.85 | $27.04 | $25.13 | 13,611 |
| 2021-06-18 | $26.82 | $26.85 | $26.53 | $26.83 | $24.93 | 32,839 |
| 2021-06-17 | $26.78 | $26.80 | $26.68 | $26.78 | $24.89 | 43,199 |
| 2021-06-16 | $26.55 | $26.75 | $26.45 | $26.69 | $24.80 | 98,252 |
| 2021-06-15 | $26.58 | $26.62 | $26.44 | $26.55 | $24.67 | 34,133 |
| 2021-06-14 | $26.53 | $26.55 | $26.35 | $26.50 | $24.63 | 7,984 |
| 2021-06-11 | $26.31 | $26.55 | $26.31 | $26.35 | $24.49 | 26,918 |
| 2021-06-10 | $26.53 | $26.53 | $26.16 | $26.26 | $24.40 | 39,275 |
| 2021-06-09 | $26.29 | $26.55 | $26.29 | $26.48 | $24.61 | 19,122 |
| 2021-06-08 | $26.36 | $26.40 | $26.31 | $26.39 | $24.52 | 15,869 |
| 2021-06-07 | $26.19 | $26.29 | $26.15 | $26.28 | $24.42 | 18,312 |
| 2021-06-04 | $26.07 | $26.25 | $26.04 | $26.07 | $24.23 | 51,239 |
| 2021-06-03 | $26.19 | $26.24 | $26.00 | $26.07 | $24.23 | 40,940 |
| 2021-06-02 | $26.11 | $26.38 | $26.05 | $26.19 | $24.34 | 18,098 |
| 2021-06-01 | $26.44 | $26.70 | $25.93 | $26.01 | $24.17 | 92,962 |
| 2021-05-28 | $26.38 | $26.41 | $26.04 | $26.39 | $24.52 | 19,428 |
| 2021-05-27 | $26.50 | $26.57 | $26.31 | $26.49 | $24.29 | 14,892 |
| 2021-05-26 | $26.32 | $26.43 | $26.27 | $26.41 | $24.21 | 83,896 |
| 2021-05-25 | $26.34 | $26.50 | $26.30 | $26.44 | $24.24 | 25,391 |
| 2021-05-24 | $26.34 | $26.39 | $26.01 | $26.39 | $24.19 | 12,774 |
| 2021-05-21 | $26.24 | $26.30 | $26.04 | $26.30 | $24.11 | 12,929 |
| 2021-05-20 | $26.00 | $26.24 | $25.99 | $26.20 | $24.02 | 50,700 |
| 2021-05-19 | $25.80 | $26.28 | $25.80 | $26.28 | $24.09 | 49,219 |
| 2021-05-18 | $26.23 | $26.23 | $26.02 | $26.04 | $23.87 | 35,204 |
| 2021-05-17 | $26.00 | $26.19 | $25.91 | $26.16 | $23.98 | 91,680 |
| 2021-05-14 | $25.89 | $25.99 | $25.86 | $25.99 | $23.83 | 32,700 |
| 2021-05-13 | $25.67 | $25.92 | $25.67 | $25.81 | $23.66 | 41,233 |
| 2021-05-12 | $25.88 | $25.90 | $25.54 | $25.71 | $23.57 | 72,120 |
| 2021-05-11 | $25.95 | $26.01 | $25.61 | $25.96 | $23.80 | 84,915 |
| 2021-05-10 | $26.03 | $26.07 | $25.86 | $26.05 | $23.88 | 54,583 |
| 2021-05-07 | $25.92 | $26.08 | $25.92 | $26.00 | $23.84 | 41,700 |
| 2021-05-06 | $26.05 | $26.05 | $25.82 | $26.01 | $23.85 | 66,741 |
| 2021-05-05 | $25.87 | $26.14 | $25.87 | $26.10 | $23.93 | 48,427 |
| 2021-05-04 | $26.14 | $26.14 | $25.85 | $26.00 | $23.84 | 121,556 |
| 2021-05-03 | $26.03 | $26.13 | $25.93 | $26.11 | $23.94 | 31,932 |
| 2021-04-30 | $25.96 | $26.13 | $25.88 | $25.88 | $23.73 | 126,447 |
| 2021-04-29 | $25.97 | $25.99 | $25.91 | $25.95 | $23.79 | 32,949 |
| 2021-04-28 | $25.95 | $26.00 | $25.87 | $25.97 | $23.81 | 29,898 |
| 2021-04-27 | $26.08 | $26.14 | $25.92 | $25.99 | $23.83 | 116,239 |
| 2021-04-26 | $26.10 | $26.14 | $25.96 | $26.09 | $23.92 | 40,445 |
| 2021-04-23 | $26.13 | $26.15 | $26.00 | $26.06 | $23.89 | 40,554 |
| 2021-04-22 | $26.02 | $26.10 | $25.95 | $26.10 | $23.93 | 32,669 |
| 2021-04-21 | $25.99 | $26.00 | $25.83 | $25.97 | $23.81 | 66,439 |
| 2021-04-20 | $26.04 | $26.04 | $25.87 | $25.98 | $23.82 | 25,836 |
| 2021-04-19 | $26.02 | $26.10 | $25.84 | $25.99 | $23.83 | 49,439 |
| 2021-04-16 | $26.05 | $26.10 | $25.85 | $26.08 | $23.91 | 30,011 |
| 2021-04-15 | $25.96 | $26.16 | $25.87 | $26.00 | $23.84 | 20,300 |
| 2021-04-14 | $26.00 | $26.19 | $25.85 | $25.91 | $23.75 | 47,392 |
| 2021-04-13 | $25.97 | $26.15 | $25.90 | $26.00 | $23.84 | 36,317 |
| 2021-04-12 | $26.01 | $26.09 | $25.81 | $25.93 | $23.77 | 65,344 |
| 2021-04-09 | $25.75 | $26.38 | $25.66 | $26.18 | $24.00 | 60,926 |
| 2021-04-08 | $25.72 | $25.78 | $25.62 | $25.70 | $23.56 | 72,252 |
| 2021-04-07 | $25.56 | $25.85 | $25.54 | $25.74 | $23.60 | 105,500 |
| 2021-04-06 | $25.56 | $25.65 | $25.50 | $25.63 | $23.50 | 158,346 |
| 2021-04-05 | $25.54 | $25.65 | $25.40 | $25.53 | $23.41 | 88,519 |
| 2021-04-01 | $25.39 | $25.59 | $25.37 | $25.52 | $23.40 | 119,761 |
| 2021-03-31 | $25.25 | $25.62 | $25.17 | $25.39 | $23.28 | 1,526,531 |
| 2021-03-30 | $25.25 | $25.34 | $25.24 | $25.29 | $23.19 | 206,937 |
| 2021-03-29 | $25.21 | $25.40 | $25.20 | $25.28 | $23.18 | 291,873 |
| 2021-03-26 | $25.11 | $25.26 | $25.11 | $25.23 | $23.13 | 436,448 |
| 2021-03-25 | $25.06 | $25.60 | $25.00 | $25.00 | $22.92 | 129,476 |
| 2021-03-24 | $25.14 | $25.24 | $25.04 | $25.06 | $22.98 | 128,952 |
| 2021-03-23 | $25.38 | $25.38 | $25.05 | $25.10 | $23.01 | 232,852 |
| 2021-03-22 | $25.32 | $25.34 | $25.08 | $25.20 | $23.10 | 226,329 |
| 2021-03-19 | $25.20 | $25.26 | $25.05 | $25.25 | $23.15 | 37,627 |
| 2021-03-18 | $25.19 | $25.65 | $25.00 | $25.20 | $23.10 | 203,310 |
| 2021-03-17 | $25.10 | $25.33 | $25.00 | $25.23 | $23.13 | 190,898 |
| 2021-03-16 | $25.02 | $25.25 | $25.00 | $25.10 | $23.01 | 168,825 |
| 2021-03-15 | $25.00 | $25.18 | $24.98 | $25.05 | $22.97 | 178,763 |
| 2021-03-12 | $25.00 | $25.00 | $24.92 | $24.95 | $22.87 | 60,677 |
| 2021-03-11 | $25.00 | $25.13 | $24.94 | $25.00 | $22.92 | 148,124 |
| 2021-03-10 | $24.93 | $25.14 | $24.80 | $24.98 | $22.90 | 108,797 |
| 2021-03-09 | $24.84 | $24.91 | $24.70 | $24.91 | $22.84 | 312,760 |
| 2021-03-08 | $24.84 | $24.85 | $24.65 | $24.83 | $22.76 | 156,967 |
| 2021-03-05 | $24.71 | $24.75 | $24.40 | $24.70 | $22.65 | 194,983 |
| 2021-03-04 | $24.77 | $24.77 | $24.60 | $24.62 | $22.57 | 151,199 |
| 2021-03-03 | $24.90 | $24.95 | $24.35 | $24.59 | $22.54 | 252,848 |
| 2021-03-02 | $24.84 | $24.90 | $24.79 | $24.83 | $22.76 | 490,049 |
| 2021-03-01 | $24.65 | $24.81 | $24.65 | $24.80 | $22.74 | 536,184 |
| 2021-02-26 | $24.60 | $24.65 | $24.35 | $24.48 | $22.44 | 4,697,971 |
| 2021-02-25 | $24.62 | $24.65 | $23.99 | $24.62 | $22.57 | 3,158,670 |