Telephone And Data Systems Inc (TDS-P-U) Exchange: NYSE
Data as of Oct. 8, 2025
$22.21 ($-0.46) -2.03%
Telephone And Data Systems Inc - Daily Information
Click for more stock information on Telephone And Data Systems Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $22.69 |
| Previous Close | $22.21 |
| High | $22.88 |
| Low | $22.01 |
| Adjusted Open | $22.69 |
| Previous Adjusted Close | $22.21 |
| Adjusted High | $22.88 |
| Adjusted Low | $22.01 |
Invest in Telephone And Data Systems Inc (TDS-P-U)
Historical Stock Data for Telephone And Data Systems Inc (TDS-P-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-08 | $22.69 | $22.88 | $22.01 | $22.21 | $22.21 | 31,856 |
| 2025-10-07 | $22.95 | $23.06 | $22.63 | $22.67 | $22.67 | 45,119 |
| 2025-10-06 | $23.16 | $23.16 | $23.01 | $23.11 | $23.11 | 44,534 |
| 2025-10-03 | $23.10 | $23.16 | $22.94 | $23.15 | $23.15 | 19,175 |
| 2025-10-02 | $23.15 | $23.19 | $22.96 | $23.11 | $23.11 | 11,434 |
| 2025-10-01 | $22.51 | $23.18 | $22.46 | $23.16 | $23.16 | 21,080 |
| 2025-09-30 | $23.33 | $23.40 | $22.29 | $22.51 | $22.51 | 61,935 |
| 2025-09-29 | $23.11 | $23.29 | $22.70 | $23.28 | $23.28 | 272,741 |
| 2025-09-26 | $23.10 | $23.12 | $22.94 | $22.95 | $22.95 | 6,616 |
| 2025-09-25 | $22.61 | $23.33 | $22.61 | $23.10 | $23.10 | 54,669 |
| 2025-09-24 | $22.40 | $23.06 | $22.40 | $22.87 | $22.87 | 28,875 |
| 2025-09-23 | $23.03 | $23.03 | $22.60 | $22.87 | $22.87 | 28,877 |
| 2025-09-22 | $23.18 | $23.20 | $23.01 | $23.18 | $23.18 | 29,278 |
| 2025-09-19 | $23.29 | $23.45 | $23.13 | $23.36 | $23.36 | 24,319 |
| 2025-09-18 | $23.36 | $23.58 | $23.21 | $23.47 | $23.47 | 19,275 |
| 2025-09-17 | $23.80 | $23.80 | $23.48 | $23.48 | $23.48 | 21,132 |
| 2025-09-16 | $23.38 | $23.70 | $23.31 | $23.54 | $23.54 | 46,168 |
| 2025-09-15 | $23.39 | $23.57 | $22.82 | $23.48 | $23.48 | 149,155 |
| 2025-09-12 | $23.60 | $23.70 | $23.56 | $23.65 | $23.24 | 17,555 |
| 2025-09-11 | $23.59 | $23.87 | $23.55 | $23.69 | $23.28 | 209,624 |
| 2025-09-10 | $23.43 | $23.54 | $23.18 | $23.48 | $23.07 | 214,358 |
| 2025-09-09 | $23.05 | $23.74 | $22.85 | $23.41 | $23.00 | 124,461 |
| 2025-09-08 | $22.56 | $23.26 | $22.56 | $23.14 | $22.74 | 134,961 |
| 2025-09-05 | $21.53 | $22.89 | $21.50 | $22.70 | $22.31 | 202,782 |
| 2025-09-04 | $21.32 | $21.52 | $21.32 | $21.49 | $21.12 | 39,225 |
| 2025-09-03 | $21.15 | $21.50 | $21.11 | $21.38 | $21.01 | 42,072 |
| 2025-09-02 | $20.99 | $21.21 | $20.83 | $21.10 | $20.73 | 32,634 |
| 2025-08-29 | $20.90 | $21.10 | $20.73 | $21.00 | $21.00 | 190,315 |
| 2025-08-28 | $20.67 | $20.95 | $20.67 | $20.89 | $20.89 | 18,329 |
| 2025-08-27 | $20.76 | $20.76 | $20.58 | $20.67 | $20.67 | 38,919 |
| 2025-08-26 | $20.82 | $20.94 | $20.70 | $20.73 | $20.73 | 34,187 |
| 2025-08-25 | $20.98 | $21.03 | $20.82 | $20.91 | $20.91 | 52,401 |
| 2025-08-22 | $20.95 | $21.16 | $20.83 | $21.04 | $21.04 | 78,729 |
| 2025-08-21 | $20.75 | $21.08 | $20.62 | $20.87 | $20.87 | 79,112 |
| 2025-08-20 | $20.53 | $20.80 | $20.53 | $20.75 | $20.75 | 10,215 |
| 2025-08-19 | $20.38 | $20.62 | $20.38 | $20.53 | $20.53 | 21,097 |
| 2025-08-18 | $20.54 | $20.62 | $20.27 | $20.38 | $20.38 | 37,939 |
| 2025-08-15 | $20.64 | $20.75 | $20.40 | $20.40 | $20.40 | 87,586 |
| 2025-08-14 | $20.80 | $21.05 | $20.70 | $20.70 | $20.70 | 20,177 |
| 2025-08-13 | $21.02 | $21.17 | $20.89 | $20.98 | $20.98 | 133,395 |
| 2025-08-12 | $21.18 | $21.20 | $21.00 | $21.02 | $21.02 | 30,667 |
| 2025-08-11 | $20.84 | $21.25 | $20.75 | $21.19 | $21.19 | 94,394 |
| 2025-08-08 | $20.60 | $20.92 | $20.48 | $20.83 | $20.83 | 24,861 |
| 2025-08-07 | $21.33 | $21.43 | $20.52 | $20.66 | $20.66 | 47,896 |
| 2025-08-06 | $21.37 | $21.50 | $21.26 | $21.42 | $21.42 | 19,161 |
| 2025-08-05 | $21.48 | $21.67 | $21.48 | $21.53 | $21.53 | 16,527 |
| 2025-08-04 | $21.48 | $21.71 | $21.48 | $21.62 | $21.62 | 27,650 |
| 2025-08-01 | $21.08 | $21.67 | $21.08 | $21.59 | $21.59 | 33,966 |
| 2025-07-31 | $21.07 | $21.34 | $20.92 | $21.20 | $21.20 | 102,911 |
| 2025-07-30 | $21.15 | $21.21 | $20.90 | $20.98 | $20.98 | 22,498 |
| 2025-07-29 | $20.90 | $21.32 | $20.90 | $21.09 | $21.09 | 29,524 |
| 2025-07-28 | $20.85 | $20.99 | $20.53 | $20.88 | $20.88 | 62,659 |
| 2025-07-25 | $20.67 | $20.87 | $20.67 | $20.75 | $20.75 | 49,482 |
| 2025-07-24 | $20.51 | $20.76 | $20.45 | $20.67 | $20.67 | 84,373 |
| 2025-07-23 | $20.20 | $20.71 | $20.16 | $20.47 | $20.47 | 116,670 |
| 2025-07-22 | $20.30 | $20.31 | $20.18 | $20.24 | $20.24 | 69,396 |
| 2025-07-21 | $19.98 | $20.16 | $19.95 | $20.14 | $20.14 | 173,754 |
| 2025-07-18 | $19.95 | $20.10 | $19.85 | $19.85 | $19.85 | 7,914 |
| 2025-07-17 | $19.95 | $20.05 | $19.90 | $20.00 | $20.00 | 22,805 |
| 2025-07-16 | $20.14 | $20.18 | $19.83 | $19.99 | $19.99 | 14,717 |
| 2025-07-15 | $20.53 | $20.62 | $20.11 | $20.14 | $20.14 | 64,127 |
| 2025-07-14 | $20.52 | $20.56 | $20.45 | $20.56 | $20.56 | 38,987 |
| 2025-07-11 | $20.34 | $20.51 | $20.31 | $20.36 | $20.36 | 18,944 |
| 2025-07-10 | $20.36 | $20.48 | $20.26 | $20.48 | $20.48 | 13,960 |
| 2025-07-09 | $19.96 | $20.42 | $19.80 | $20.35 | $20.35 | 25,428 |
| 2025-07-08 | $19.82 | $19.82 | $19.72 | $19.82 | $19.82 | 10,096 |
| 2025-07-07 | $20.08 | $20.08 | $19.63 | $19.83 | $19.83 | 10,510 |
| 2025-07-03 | $19.85 | $20.11 | $19.85 | $20.04 | $20.04 | 9,844 |
| 2025-07-02 | $19.66 | $19.88 | $19.66 | $19.84 | $19.84 | 18,082 |
| 2025-07-01 | $19.43 | $19.68 | $19.33 | $19.67 | $19.67 | 13,043 |
| 2025-06-30 | $19.54 | $19.84 | $19.20 | $19.29 | $19.29 | 124,548 |
| 2025-06-27 | $19.83 | $19.83 | $19.33 | $19.33 | $19.33 | 31,717 |
| 2025-06-26 | $19.47 | $19.89 | $19.45 | $19.71 | $19.71 | 8,928 |
| 2025-06-25 | $19.87 | $19.87 | $19.41 | $19.41 | $19.41 | 24,280 |
| 2025-06-24 | $19.42 | $19.99 | $19.34 | $19.84 | $19.84 | 35,443 |
| 2025-06-23 | $19.25 | $19.43 | $19.21 | $19.29 | $19.29 | 25,152 |
| 2025-06-20 | $19.42 | $19.42 | $19.20 | $19.24 | $19.24 | 23,365 |
| 2025-06-18 | $19.60 | $19.60 | $19.29 | $19.29 | $19.29 | 14,242 |
| 2025-06-17 | $19.56 | $19.56 | $19.44 | $19.46 | $19.46 | 18,811 |
| 2025-06-16 | $19.62 | $19.71 | $19.56 | $19.56 | $19.56 | 31,613 |
| 2025-06-13 | $19.53 | $19.78 | $19.36 | $19.62 | $19.62 | 35,374 |
| 2025-06-12 | $20.09 | $20.10 | $19.81 | $19.90 | $19.49 | 15,053 |
| 2025-06-11 | $20.21 | $20.60 | $19.96 | $19.98 | $19.57 | 28,314 |
| 2025-06-10 | $20.00 | $20.58 | $19.95 | $20.28 | $19.86 | 52,634 |
| 2025-06-09 | $20.14 | $20.23 | $19.95 | $19.99 | $19.58 | 34,822 |
| 2025-06-06 | $20.00 | $20.04 | $19.87 | $19.98 | $19.57 | 8,418 |
| 2025-06-05 | $19.75 | $20.17 | $19.75 | $20.01 | $19.60 | 21,331 |
| 2025-06-04 | $19.80 | $19.86 | $19.70 | $19.71 | $19.30 | 32,067 |
| 2025-06-03 | $19.72 | $20.05 | $19.70 | $19.77 | $19.36 | 27,952 |
| 2025-06-02 | $19.58 | $20.29 | $19.58 | $19.62 | $19.21 | 86,313 |
| 2025-05-30 | $19.12 | $19.77 | $19.10 | $19.46 | $19.06 | 160,749 |
| 2025-05-29 | $19.25 | $19.27 | $19.00 | $19.07 | $18.68 | 29,133 |
| 2025-05-28 | $19.30 | $19.35 | $19.15 | $19.22 | $18.82 | 11,723 |
| 2025-05-27 | $19.36 | $19.39 | $19.16 | $19.29 | $18.89 | 47,830 |
| 2025-05-23 | $19.12 | $19.29 | $19.07 | $19.23 | $19.23 | 38,110 |
| 2025-05-22 | $19.30 | $19.59 | $19.12 | $19.24 | $19.24 | 35,017 |
| 2025-05-21 | $20.71 | $20.87 | $19.28 | $19.29 | $19.29 | 37,907 |
| 2025-05-20 | $21.00 | $21.04 | $20.66 | $20.71 | $20.71 | 12,695 |
| 2025-05-19 | $21.30 | $21.34 | $20.85 | $21.02 | $21.02 | 26,137 |
| 2025-05-16 | $21.10 | $21.34 | $21.06 | $21.34 | $21.34 | 8,926 |
| 2025-05-15 | $21.07 | $21.19 | $21.05 | $21.13 | $21.13 | 16,679 |
| 2025-05-14 | $21.25 | $21.37 | $21.05 | $21.19 | $21.19 | 22,047 |
| 2025-05-13 | $21.30 | $21.30 | $21.12 | $21.27 | $21.27 | 18,178 |
| 2025-05-12 | $21.18 | $21.30 | $21.00 | $21.18 | $21.18 | 19,808 |
| 2025-05-09 | $21.06 | $21.13 | $20.62 | $21.08 | $21.08 | 24,105 |
| 2025-05-08 | $20.80 | $21.17 | $20.80 | $21.06 | $21.06 | 18,771 |
| 2025-05-07 | $20.69 | $20.85 | $20.55 | $20.80 | $20.80 | 16,988 |
| 2025-05-06 | $20.63 | $20.86 | $20.00 | $20.68 | $20.68 | 60,815 |
| 2025-05-05 | $21.13 | $21.13 | $20.63 | $20.63 | $20.63 | 7,262 |
| 2025-05-02 | $20.92 | $21.32 | $20.86 | $21.10 | $21.10 | 14,875 |
| 2025-05-01 | $20.85 | $20.97 | $20.66 | $20.90 | $20.90 | 16,902 |
| 2025-04-30 | $20.45 | $20.91 | $20.45 | $20.83 | $20.83 | 16,012 |
| 2025-04-29 | $20.58 | $20.74 | $20.57 | $20.58 | $20.58 | 7,333 |
| 2025-04-28 | $20.39 | $20.53 | $20.20 | $20.53 | $20.53 | 14,839 |
| 2025-04-25 | $20.00 | $20.27 | $19.98 | $20.27 | $20.27 | 7,083 |
| 2025-04-24 | $20.01 | $20.10 | $19.89 | $20.10 | $20.10 | 11,904 |
| 2025-04-23 | $19.51 | $20.03 | $19.50 | $19.90 | $19.90 | 19,160 |
| 2025-04-22 | $19.42 | $19.43 | $19.17 | $19.35 | $19.35 | 5,793 |
| 2025-04-21 | $19.20 | $19.24 | $18.93 | $18.98 | $18.98 | 11,196 |
| 2025-04-17 | $19.02 | $19.30 | $19.00 | $19.24 | $19.24 | 6,577 |
| 2025-04-16 | $18.75 | $18.99 | $18.71 | $18.87 | $18.87 | 7,786 |
| 2025-04-15 | $19.15 | $19.22 | $18.80 | $18.81 | $18.81 | 18,955 |
| 2025-04-14 | $18.94 | $19.50 | $18.86 | $19.07 | $19.07 | 15,083 |
| 2025-04-11 | $19.06 | $19.30 | $18.76 | $18.91 | $18.91 | 25,288 |
| 2025-04-10 | $19.28 | $19.94 | $19.06 | $19.35 | $19.35 | 28,327 |
| 2025-04-09 | $19.20 | $19.80 | $19.08 | $19.48 | $19.48 | 39,356 |
| 2025-04-08 | $19.60 | $19.85 | $19.21 | $19.29 | $19.29 | 43,020 |
| 2025-04-07 | $19.75 | $20.67 | $19.36 | $19.47 | $19.47 | 103,916 |
| 2025-04-04 | $20.82 | $20.92 | $20.36 | $20.46 | $20.46 | 107,348 |
| 2025-04-03 | $20.66 | $21.02 | $20.66 | $20.97 | $20.97 | 65,245 |
| 2025-04-02 | $20.72 | $21.03 | $20.72 | $21.00 | $21.00 | 69,593 |
| 2025-04-01 | $20.80 | $20.85 | $20.59 | $20.85 | $20.85 | 89,065 |
| 2025-03-31 | $20.76 | $20.90 | $20.62 | $20.76 | $20.76 | 223,515 |
| 2025-03-28 | $20.73 | $20.75 | $20.30 | $20.67 | $20.67 | 122,041 |
| 2025-03-27 | $20.64 | $20.75 | $20.59 | $20.75 | $20.75 | 26,856 |
| 2025-03-26 | $20.85 | $20.85 | $20.53 | $20.77 | $20.77 | 66,258 |
| 2025-03-25 | $20.63 | $20.88 | $20.62 | $20.86 | $20.86 | 40,858 |
| 2025-03-24 | $20.66 | $20.75 | $20.60 | $20.75 | $20.75 | 22,033 |
| 2025-03-21 | $20.50 | $20.66 | $20.41 | $20.66 | $20.66 | 15,427 |
| 2025-03-20 | $20.72 | $20.76 | $20.50 | $20.59 | $20.59 | 24,982 |
| 2025-03-19 | $20.67 | $20.70 | $20.58 | $20.68 | $20.68 | 9,105 |
| 2025-03-18 | $20.65 | $20.74 | $20.51 | $20.54 | $20.54 | 7,364 |
| 2025-03-17 | $20.81 | $20.99 | $20.73 | $20.73 | $20.73 | 19,064 |
| 2025-03-14 | $20.67 | $20.76 | $20.52 | $20.61 | $20.61 | 5,009 |
| 2025-03-13 | $20.67 | $21.02 | $20.57 | $20.96 | $20.55 | 18,496 |
| 2025-03-12 | $20.48 | $20.74 | $20.38 | $20.74 | $20.33 | 12,794 |
| 2025-03-11 | $20.50 | $20.63 | $20.31 | $20.45 | $20.05 | 27,384 |
| 2025-03-10 | $20.96 | $21.15 | $20.50 | $20.59 | $20.18 | 15,655 |
| 2025-03-07 | $20.94 | $21.11 | $20.89 | $20.96 | $20.55 | 7,877 |
| 2025-03-06 | $21.00 | $21.37 | $20.76 | $20.97 | $20.56 | 19,430 |
| 2025-03-05 | $21.50 | $21.68 | $21.13 | $21.13 | $20.71 | 12,937 |
| 2025-03-04 | $21.37 | $21.60 | $21.30 | $21.58 | $21.15 | 15,029 |
| 2025-03-03 | $21.70 | $22.09 | $21.42 | $21.59 | $21.16 | 34,589 |
| 2025-02-28 | $21.81 | $21.88 | $21.50 | $21.60 | $21.17 | 25,881 |
| 2025-02-27 | $21.70 | $21.86 | $21.48 | $21.86 | $21.43 | 14,643 |
| 2025-02-26 | $21.69 | $21.90 | $21.38 | $21.75 | $21.32 | 21,387 |
| 2025-02-25 | $21.31 | $21.72 | $21.20 | $21.69 | $21.26 | 14,694 |
| 2025-02-24 | $21.10 | $21.27 | $21.06 | $21.21 | $20.79 | 12,525 |
| 2025-02-21 | $21.16 | $21.22 | $21.04 | $21.07 | $20.65 | 6,888 |
| 2025-02-20 | $21.12 | $21.32 | $21.02 | $21.16 | $20.74 | 6,737 |
| 2025-02-19 | $21.10 | $21.35 | $21.00 | $21.11 | $20.69 | 13,985 |
| 2025-02-18 | $21.05 | $21.26 | $20.97 | $21.22 | $20.80 | 27,415 |
| 2025-02-14 | $21.17 | $21.37 | $21.13 | $21.15 | $21.15 | 6,285 |
| 2025-02-13 | $21.17 | $21.21 | $20.95 | $21.14 | $21.14 | 36,684 |
| 2025-02-12 | $21.63 | $21.63 | $21.11 | $21.11 | $21.11 | 40,814 |
| 2025-02-11 | $21.75 | $21.77 | $21.55 | $21.77 | $21.77 | 8,073 |
| 2025-02-10 | $21.93 | $22.00 | $21.78 | $21.83 | $21.83 | 15,910 |
| 2025-02-07 | $21.93 | $21.95 | $21.75 | $21.75 | $21.75 | 13,958 |
| 2025-02-06 | $22.20 | $22.27 | $22.00 | $22.01 | $22.01 | 17,762 |
| 2025-02-05 | $22.12 | $22.30 | $22.12 | $22.24 | $22.24 | 6,636 |
| 2025-02-04 | $22.14 | $22.21 | $22.03 | $22.05 | $22.05 | 16,910 |
| 2025-02-03 | $22.15 | $22.29 | $22.00 | $22.19 | $22.19 | 19,992 |
| 2025-01-31 | $22.52 | $22.55 | $22.30 | $22.33 | $22.33 | 147,414 |
| 2025-01-30 | $22.41 | $22.55 | $22.24 | $22.55 | $22.55 | 29,567 |
| 2025-01-29 | $22.54 | $22.60 | $22.05 | $22.33 | $22.33 | 86,330 |
| 2025-01-28 | $22.56 | $22.88 | $22.45 | $22.69 | $22.69 | 51,988 |
| 2025-01-27 | $22.16 | $22.55 | $22.16 | $22.54 | $22.54 | 82,681 |
| 2025-01-24 | $22.29 | $22.59 | $21.95 | $22.31 | $22.31 | 115,624 |
| 2025-01-23 | $21.75 | $22.31 | $21.75 | $22.29 | $22.29 | 90,615 |
| 2025-01-22 | $21.69 | $22.11 | $21.60 | $21.95 | $21.95 | 40,543 |
| 2025-01-21 | $20.95 | $21.67 | $20.95 | $21.60 | $21.60 | 117,780 |
| 2025-01-17 | $20.88 | $21.06 | $20.71 | $21.02 | $21.02 | 39,986 |
| 2025-01-16 | $21.08 | $21.15 | $20.80 | $20.80 | $20.80 | 20,856 |
| 2025-01-15 | $21.00 | $21.22 | $20.80 | $20.95 | $20.95 | 66,778 |
| 2025-01-14 | $20.65 | $20.78 | $20.24 | $20.76 | $20.76 | 27,316 |
| 2025-01-13 | $20.58 | $20.67 | $20.24 | $20.63 | $20.63 | 51,543 |
| 2025-01-10 | $20.73 | $20.83 | $20.42 | $20.63 | $20.63 | 133,205 |
| 2025-01-08 | $20.61 | $20.95 | $20.50 | $20.88 | $20.88 | 50,740 |
| 2025-01-07 | $20.60 | $20.75 | $20.25 | $20.64 | $20.64 | 93,187 |
| 2025-01-06 | $20.60 | $20.84 | $20.34 | $20.66 | $20.66 | 36,949 |
| 2025-01-03 | $20.01 | $20.65 | $20.01 | $20.59 | $20.59 | 25,531 |
| 2025-01-02 | $19.18 | $19.89 | $19.15 | $19.89 | $19.89 | 33,192 |
| 2024-12-31 | $19.49 | $19.64 | $18.88 | $18.96 | $18.96 | 217,213 |
| 2024-12-30 | $19.07 | $19.51 | $18.96 | $19.28 | $19.28 | 46,292 |
| 2024-12-27 | $19.62 | $19.95 | $19.03 | $19.16 | $19.16 | 69,717 |
| 2024-12-26 | $19.88 | $20.00 | $19.46 | $19.62 | $19.62 | 40,716 |
| 2024-12-24 | $20.02 | $20.02 | $19.76 | $19.93 | $19.93 | 70,738 |
| 2024-12-23 | $19.70 | $19.99 | $19.70 | $19.90 | $19.90 | 50,363 |
| 2024-12-20 | $19.27 | $19.69 | $19.23 | $19.54 | $19.54 | 33,061 |
| 2024-12-19 | $19.53 | $19.85 | $19.46 | $19.64 | $19.64 | 86,791 |
| 2024-12-18 | $19.78 | $19.98 | $19.70 | $19.77 | $19.77 | 74,333 |
| 2024-12-17 | $19.70 | $19.82 | $19.30 | $19.82 | $19.82 | 63,599 |
| 2024-12-16 | $20.11 | $20.45 | $19.65 | $19.76 | $19.76 | 42,997 |
| 2024-12-13 | $20.61 | $20.61 | $20.31 | $20.56 | $20.14 | 81,565 |
| 2024-12-12 | $21.00 | $21.18 | $20.54 | $20.67 | $20.25 | 51,214 |
| 2024-12-11 | $21.21 | $21.32 | $20.89 | $21.00 | $20.57 | 30,381 |
| 2024-12-10 | $21.28 | $21.29 | $21.04 | $21.14 | $20.71 | 32,370 |
| 2024-12-09 | $21.24 | $21.28 | $20.74 | $21.28 | $20.84 | 40,017 |
| 2024-12-06 | $21.26 | $21.32 | $21.05 | $21.11 | $20.68 | 24,943 |
| 2024-12-05 | $21.19 | $21.30 | $21.19 | $21.24 | $20.80 | 16,254 |
| 2024-12-04 | $21.19 | $21.32 | $21.06 | $21.19 | $20.76 | 21,351 |
| 2024-12-03 | $21.36 | $21.51 | $21.11 | $21.22 | $20.78 | 43,261 |
| 2024-12-02 | $21.60 | $21.80 | $21.32 | $21.43 | $20.99 | 25,548 |
| 2024-11-29 | $21.82 | $22.03 | $21.30 | $21.57 | $21.13 | 158,261 |
| 2024-11-27 | $21.82 | $22.01 | $21.82 | $21.85 | $21.40 | 20,877 |
| 2024-11-26 | $21.83 | $21.95 | $21.71 | $21.77 | $21.32 | 57,732 |
| 2024-11-25 | $22.12 | $22.20 | $21.82 | $21.83 | $21.38 | 27,247 |
| 2024-11-22 | $22.08 | $22.09 | $21.83 | $21.96 | $21.51 | 15,383 |
| 2024-11-21 | $22.00 | $22.13 | $21.82 | $22.13 | $21.68 | 29,706 |
| 2024-11-20 | $21.75 | $21.92 | $21.61 | $21.70 | $21.25 | 86,737 |
| 2024-11-19 | $21.73 | $22.04 | $21.72 | $21.94 | $21.49 | 56,746 |
| 2024-11-18 | $21.71 | $21.95 | $21.50 | $21.80 | $21.35 | 45,499 |
| 2024-11-15 | $21.50 | $21.70 | $21.50 | $21.58 | $21.14 | 25,585 |
| 2024-11-14 | $21.70 | $21.76 | $21.45 | $21.61 | $21.17 | 40,920 |
| 2024-11-13 | $22.19 | $22.19 | $21.76 | $21.80 | $21.35 | 95,250 |
| 2024-11-12 | $22.11 | $22.18 | $21.77 | $22.08 | $21.63 | 59,586 |
| 2024-11-11 | $22.20 | $22.26 | $21.85 | $22.20 | $22.20 | 52,896 |
| 2024-11-08 | $21.35 | $22.29 | $21.35 | $22.21 | $22.21 | 29,925 |
| 2024-11-07 | $21.57 | $22.13 | $21.32 | $22.01 | $22.01 | 38,851 |
| 2024-11-06 | $21.52 | $21.54 | $21.04 | $21.30 | $21.30 | 23,929 |
| 2024-11-05 | $21.32 | $21.77 | $21.21 | $21.76 | $21.76 | 18,383 |
| 2024-11-04 | $20.62 | $21.30 | $20.62 | $21.18 | $21.18 | 50,820 |
| 2024-11-01 | $20.69 | $20.88 | $20.26 | $20.40 | $20.40 | 24,215 |
| 2024-10-31 | $21.08 | $21.08 | $20.54 | $20.58 | $20.58 | 84,145 |
| 2024-10-30 | $21.57 | $21.64 | $21.14 | $21.14 | $21.14 | 32,541 |
| 2024-10-29 | $21.48 | $21.50 | $21.24 | $21.44 | $21.44 | 16,668 |
| 2024-10-28 | $21.44 | $21.94 | $21.23 | $21.64 | $21.64 | 18,649 |
| 2024-10-25 | $21.85 | $21.90 | $21.34 | $21.38 | $21.38 | 23,507 |
| 2024-10-24 | $21.80 | $21.86 | $21.60 | $21.76 | $21.76 | 10,307 |
| 2024-10-23 | $22.28 | $22.28 | $21.57 | $21.78 | $21.78 | 16,888 |
| 2024-10-22 | $22.02 | $22.49 | $21.91 | $22.44 | $22.44 | 35,489 |
| 2024-10-21 | $22.25 | $22.39 | $21.82 | $22.15 | $22.15 | 22,875 |
| 2024-10-18 | $22.02 | $22.52 | $22.02 | $22.24 | $22.24 | 42,888 |
| 2024-10-17 | $22.10 | $22.19 | $21.87 | $21.92 | $21.92 | 19,795 |
| 2024-10-16 | $22.60 | $22.60 | $22.14 | $22.14 | $22.14 | 30,844 |
| 2024-10-15 | $22.43 | $22.66 | $22.36 | $22.58 | $22.58 | 32,980 |
| 2024-10-14 | $21.78 | $22.56 | $21.78 | $22.56 | $22.56 | 27,888 |
| 2024-10-11 | $20.86 | $21.92 | $20.86 | $21.92 | $21.92 | 16,576 |
| 2024-10-10 | $20.89 | $21.06 | $20.56 | $21.01 | $21.01 | 17,340 |
| 2024-10-09 | $20.94 | $21.08 | $20.72 | $20.72 | $20.72 | 10,596 |
| 2024-10-08 | $21.27 | $21.41 | $20.97 | $20.97 | $20.97 | 29,187 |
| 2024-10-07 | $21.87 | $21.87 | $21.30 | $21.30 | $21.30 | 15,605 |
| 2024-10-04 | $21.95 | $21.95 | $21.75 | $21.81 | $21.81 | 6,999 |
| 2024-10-03 | $21.90 | $22.03 | $21.80 | $21.99 | $21.99 | 21,958 |
| 2024-10-02 | $21.76 | $21.97 | $21.68 | $21.86 | $21.86 | 26,361 |
| 2024-10-01 | $21.51 | $21.85 | $21.48 | $21.78 | $21.78 | 27,272 |
| 2024-09-30 | $21.99 | $22.15 | $21.36 | $21.41 | $21.41 | 43,966 |
| 2024-09-27 | $21.86 | $22.10 | $21.85 | $21.92 | $21.92 | 20,796 |
| 2024-09-26 | $21.84 | $22.00 | $21.60 | $21.90 | $21.90 | 22,529 |
| 2024-09-25 | $21.67 | $21.89 | $21.63 | $21.85 | $21.85 | 13,640 |
| 2024-09-24 | $21.70 | $21.78 | $21.66 | $21.77 | $21.77 | 11,272 |
| 2024-09-23 | $21.77 | $21.86 | $21.70 | $21.79 | $21.79 | 17,474 |
| 2024-09-20 | $21.87 | $22.07 | $21.75 | $21.83 | $21.83 | 51,385 |
| 2024-09-19 | $21.89 | $22.00 | $21.83 | $21.96 | $21.96 | 22,637 |
| 2024-09-18 | $21.81 | $21.93 | $21.46 | $21.79 | $21.79 | 21,883 |
| 2024-09-17 | $21.23 | $21.73 | $21.13 | $21.73 | $21.73 | 18,941 |
| 2024-09-16 | $21.26 | $21.50 | $21.13 | $21.25 | $21.25 | 17,104 |
| 2024-09-13 | $21.30 | $21.30 | $21.04 | $21.23 | $21.23 | 11,676 |
| 2024-09-12 | $21.40 | $21.74 | $21.40 | $21.54 | $21.13 | 26,589 |
| 2024-09-11 | $21.11 | $21.53 | $20.95 | $21.41 | $21.00 | 35,175 |
| 2024-09-10 | $21.35 | $21.35 | $21.02 | $21.09 | $20.69 | 35,537 |
| 2024-09-09 | $21.30 | $21.38 | $21.25 | $21.35 | $20.94 | 28,529 |
| 2024-09-06 | $21.57 | $21.57 | $21.06 | $21.10 | $20.70 | 26,346 |
| 2024-09-05 | $21.14 | $21.59 | $21.12 | $21.57 | $21.16 | 20,334 |
| 2024-09-04 | $21.00 | $21.20 | $20.95 | $21.16 | $20.76 | 29,246 |
| 2024-09-03 | $20.90 | $21.10 | $20.75 | $21.00 | $20.60 | 29,929 |
| 2024-08-30 | $20.90 | $20.95 | $20.75 | $20.90 | $20.50 | 14,725 |
| 2024-08-29 | $20.65 | $20.97 | $20.65 | $20.79 | $20.39 | 22,299 |
| 2024-08-28 | $20.64 | $20.81 | $20.58 | $20.64 | $20.25 | 11,294 |
| 2024-08-27 | $20.56 | $20.85 | $20.56 | $20.71 | $20.31 | 15,607 |
| 2024-08-26 | $20.99 | $21.01 | $20.52 | $20.66 | $20.26 | 25,775 |
| 2024-08-23 | $20.79 | $21.01 | $20.65 | $21.01 | $20.61 | 20,467 |
| 2024-08-22 | $20.83 | $20.85 | $20.62 | $20.67 | $20.27 | 36,942 |
| 2024-08-21 | $20.41 | $20.74 | $20.41 | $20.74 | $20.34 | 18,966 |
| 2024-08-20 | $20.28 | $20.60 | $20.26 | $20.39 | $20.00 | 28,107 |
| 2024-08-19 | $20.35 | $20.65 | $20.31 | $20.31 | $19.92 | 30,622 |
| 2024-08-16 | $20.07 | $20.53 | $20.07 | $20.30 | $20.30 | 32,019 |
| 2024-08-15 | $20.37 | $20.40 | $20.05 | $20.29 | $20.29 | 17,169 |
| 2024-08-14 | $20.14 | $20.34 | $19.91 | $20.34 | $20.34 | 12,646 |
| 2024-08-13 | $19.77 | $20.14 | $19.75 | $19.85 | $19.85 | 17,994 |
| 2024-08-12 | $19.82 | $20.17 | $19.65 | $19.65 | $19.65 | 21,952 |
| 2024-08-09 | $20.12 | $20.12 | $19.71 | $19.90 | $19.90 | 12,143 |
| 2024-08-08 | $19.60 | $20.12 | $19.60 | $20.06 | $20.06 | 19,198 |
| 2024-08-07 | $19.20 | $19.81 | $19.20 | $19.78 | $19.78 | 31,550 |
| 2024-08-06 | $18.90 | $19.43 | $18.90 | $19.15 | $19.15 | 24,285 |
| 2024-08-05 | $18.94 | $19.15 | $18.45 | $18.77 | $18.77 | 58,707 |
| 2024-08-02 | $19.54 | $19.58 | $19.17 | $19.39 | $19.39 | 29,367 |
| 2024-08-01 | $19.48 | $19.68 | $19.37 | $19.59 | $19.59 | 33,063 |
| 2024-07-31 | $20.36 | $20.38 | $19.11 | $19.37 | $19.37 | 138,616 |
| 2024-07-30 | $20.18 | $20.28 | $20.00 | $20.24 | $20.24 | 22,763 |
| 2024-07-29 | $20.29 | $20.29 | $19.92 | $20.18 | $20.18 | 34,187 |
| 2024-07-26 | $20.29 | $20.32 | $20.02 | $20.24 | $20.24 | 23,877 |
| 2024-07-25 | $19.87 | $20.33 | $19.86 | $20.12 | $20.12 | 16,392 |
| 2024-07-24 | $20.29 | $20.43 | $19.85 | $19.86 | $19.86 | 10,956 |
| 2024-07-23 | $20.54 | $20.54 | $20.06 | $20.29 | $20.29 | 16,919 |
| 2024-07-22 | $20.55 | $20.73 | $20.46 | $20.54 | $20.54 | 15,398 |
| 2024-07-19 | $20.44 | $20.60 | $20.28 | $20.53 | $20.53 | 9,003 |
| 2024-07-18 | $20.52 | $20.70 | $20.24 | $20.65 | $20.65 | 21,827 |
| 2024-07-17 | $20.50 | $20.55 | $20.31 | $20.55 | $20.55 | 23,447 |
| 2024-07-16 | $20.40 | $20.60 | $20.29 | $20.57 | $20.57 | 23,761 |
| 2024-07-15 | $20.15 | $20.35 | $20.02 | $20.25 | $20.25 | 15,563 |
| 2024-07-12 | $20.60 | $20.75 | $20.15 | $20.15 | $20.15 | 34,296 |
| 2024-07-11 | $20.41 | $20.60 | $20.32 | $20.52 | $20.52 | 22,259 |
| 2024-07-10 | $20.30 | $20.57 | $20.10 | $20.22 | $20.22 | 44,450 |
| 2024-07-09 | $20.55 | $20.59 | $20.13 | $20.17 | $20.17 | 23,735 |
| 2024-07-08 | $20.59 | $20.68 | $20.40 | $20.53 | $20.53 | 7,331 |
| 2024-07-05 | $20.50 | $20.70 | $20.25 | $20.68 | $20.68 | 13,341 |
| 2024-07-03 | $20.45 | $20.56 | $20.42 | $20.51 | $20.51 | 9,814 |
| 2024-07-02 | $20.67 | $20.67 | $20.41 | $20.45 | $20.45 | 12,792 |
| 2024-07-01 | $20.35 | $20.71 | $19.89 | $20.50 | $20.50 | 50,626 |
| 2024-06-28 | $19.70 | $19.91 | $19.22 | $19.91 | $19.91 | 31,585 |
| 2024-06-27 | $19.70 | $19.90 | $19.36 | $19.57 | $19.57 | 30,870 |
| 2024-06-26 | $19.88 | $19.88 | $19.50 | $19.73 | $19.73 | 17,289 |
| 2024-06-25 | $19.44 | $19.91 | $19.32 | $19.84 | $19.84 | 15,531 |
| 2024-06-24 | $19.48 | $19.56 | $19.35 | $19.42 | $19.42 | 18,690 |
| 2024-06-21 | $19.08 | $19.67 | $18.91 | $19.28 | $19.28 | 18,275 |
| 2024-06-20 | $19.46 | $19.46 | $18.91 | $19.14 | $19.14 | 12,551 |
| 2024-06-18 | $19.20 | $19.53 | $19.14 | $19.44 | $19.44 | 23,814 |
| 2024-06-17 | $19.70 | $19.70 | $18.93 | $19.13 | $19.13 | 35,443 |
| 2024-06-14 | $20.70 | $20.70 | $19.68 | $19.74 | $19.74 | 32,222 |
| 2024-06-13 | $20.59 | $21.18 | $20.45 | $21.11 | $20.68 | 28,306 |
| 2024-06-12 | $20.50 | $20.86 | $20.50 | $20.61 | $20.19 | 21,845 |
| 2024-06-11 | $20.57 | $20.71 | $20.22 | $20.40 | $19.98 | 30,928 |
| 2024-06-10 | $20.39 | $20.61 | $20.27 | $20.57 | $20.15 | 21,855 |
| 2024-06-07 | $20.24 | $20.62 | $20.17 | $20.42 | $20.42 | 18,252 |
| 2024-06-06 | $20.27 | $20.47 | $20.10 | $20.47 | $20.47 | 22,572 |
| 2024-06-05 | $20.53 | $20.53 | $20.17 | $20.29 | $20.29 | 18,889 |
| 2024-06-04 | $20.50 | $20.62 | $20.36 | $20.43 | $20.43 | 26,208 |
| 2024-06-03 | $20.65 | $20.88 | $20.44 | $20.57 | $20.57 | 41,066 |
| 2024-05-31 | $19.91 | $20.62 | $19.91 | $20.62 | $20.62 | 58,970 |
| 2024-05-30 | $19.60 | $20.20 | $19.37 | $19.89 | $19.89 | 22,665 |
| 2024-05-29 | $19.93 | $19.93 | $19.46 | $19.62 | $19.62 | 37,909 |
| 2024-05-28 | $20.54 | $20.97 | $19.41 | $19.98 | $19.98 | 86,021 |
| 2024-05-24 | $18.60 | $19.47 | $18.59 | $19.35 | $19.35 | 22,130 |
| 2024-05-23 | $18.98 | $19.08 | $18.22 | $18.39 | $18.39 | 40,492 |
| 2024-05-22 | $18.94 | $19.13 | $18.70 | $18.81 | $18.81 | 27,629 |
| 2024-05-21 | $19.30 | $19.47 | $18.85 | $18.86 | $18.86 | 19,806 |
| 2024-05-20 | $19.50 | $19.85 | $19.35 | $19.43 | $19.43 | 23,248 |
| 2024-05-17 | $19.50 | $19.71 | $19.31 | $19.71 | $19.71 | 26,424 |
| 2024-05-16 | $19.69 | $19.82 | $19.36 | $19.45 | $19.45 | 20,554 |
| 2024-05-15 | $19.28 | $19.84 | $19.14 | $19.49 | $19.49 | 44,101 |
| 2024-05-14 | $19.20 | $21.20 | $18.66 | $18.84 | $18.84 | 30,628 |
| 2024-05-13 | $19.11 | $19.23 | $18.98 | $19.20 | $19.20 | 31,901 |
| 2024-05-10 | $19.11 | $19.11 | $18.31 | $19.10 | $19.10 | 38,478 |
| 2024-05-09 | $17.61 | $19.89 | $17.50 | $19.11 | $19.11 | 126,086 |
| 2024-05-08 | $18.00 | $18.00 | $17.29 | $17.50 | $17.50 | 29,429 |
| 2024-05-07 | $18.24 | $18.25 | $17.67 | $18.04 | $18.04 | 39,853 |
| 2024-05-06 | $17.72 | $18.18 | $17.72 | $18.03 | $18.03 | 51,326 |
| 2024-05-03 | $18.10 | $18.10 | $17.30 | $17.60 | $17.60 | 43,626 |
| 2024-05-02 | $17.71 | $18.02 | $17.61 | $17.83 | $17.83 | 20,126 |
| 2024-05-01 | $17.38 | $17.68 | $17.22 | $17.55 | $17.55 | 14,417 |
| 2024-04-30 | $17.66 | $17.87 | $17.30 | $17.34 | $17.34 | 22,278 |
| 2024-04-29 | $17.83 | $18.00 | $17.33 | $17.59 | $17.59 | 26,241 |
| 2024-04-26 | $17.73 | $18.00 | $17.52 | $17.56 | $17.56 | 23,782 |
| 2024-04-25 | $17.85 | $17.90 | $17.56 | $17.70 | $17.70 | 35,479 |
| 2024-04-24 | $18.32 | $18.32 | $18.01 | $18.09 | $18.09 | 35,859 |
| 2024-04-23 | $18.00 | $18.37 | $17.94 | $18.30 | $18.30 | 19,834 |
| 2024-04-22 | $17.64 | $17.95 | $17.64 | $17.72 | $17.72 | 36,008 |
| 2024-04-19 | $17.35 | $17.63 | $17.35 | $17.53 | $17.53 | 6,597 |
| 2024-04-18 | $17.40 | $17.55 | $17.21 | $17.35 | $17.35 | 15,681 |
| 2024-04-17 | $17.04 | $17.77 | $17.04 | $17.40 | $17.40 | 13,844 |
| 2024-04-16 | $16.68 | $17.25 | $16.68 | $16.90 | $16.90 | 18,790 |
| 2024-04-15 | $17.75 | $17.75 | $16.72 | $16.82 | $16.82 | 38,523 |
| 2024-04-12 | $17.85 | $18.03 | $17.71 | $17.75 | $17.75 | 10,271 |
| 2024-04-11 | $17.98 | $18.11 | $17.70 | $17.85 | $17.85 | 29,483 |
| 2024-04-10 | $18.35 | $18.48 | $17.92 | $18.15 | $18.15 | 38,452 |
| 2024-04-09 | $18.59 | $18.66 | $18.43 | $18.46 | $18.46 | 11,449 |
| 2024-04-08 | $18.40 | $18.59 | $18.35 | $18.59 | $18.59 | 12,816 |
| 2024-04-05 | $18.28 | $18.54 | $18.28 | $18.35 | $18.35 | 18,731 |
| 2024-04-04 | $18.59 | $18.67 | $18.32 | $18.32 | $18.32 | 14,874 |
| 2024-04-03 | $18.68 | $18.79 | $18.53 | $18.53 | $18.53 | 13,716 |
| 2024-04-02 | $18.58 | $19.02 | $18.48 | $18.71 | $18.71 | 22,212 |
| 2024-04-01 | $18.64 | $18.94 | $18.21 | $18.75 | $18.75 | 39,520 |
| 2024-03-28 | $19.12 | $19.35 | $18.30 | $18.42 | $18.42 | 86,718 |
| 2024-03-27 | $19.20 | $19.20 | $18.73 | $19.16 | $19.16 | 22,467 |
| 2024-03-26 | $18.90 | $19.10 | $18.78 | $19.06 | $19.06 | 10,108 |
| 2024-03-25 | $19.09 | $19.09 | $18.83 | $19.02 | $19.02 | 10,018 |
| 2024-03-22 | $19.32 | $19.39 | $18.90 | $19.09 | $19.09 | 28,852 |
| 2024-03-21 | $18.86 | $19.50 | $18.86 | $19.32 | $19.32 | 24,747 |
| 2024-03-20 | $18.67 | $19.08 | $18.65 | $18.87 | $18.87 | 29,611 |
| 2024-03-19 | $18.53 | $18.75 | $18.33 | $18.67 | $18.67 | 40,729 |
| 2024-03-18 | $18.82 | $18.94 | $18.55 | $18.55 | $18.55 | 31,115 |
| 2024-03-15 | $18.61 | $18.92 | $18.61 | $18.84 | $18.84 | 13,500 |
| 2024-03-14 | $18.61 | $18.75 | $18.38 | $18.60 | $18.60 | 22,891 |
| 2024-03-13 | $18.95 | $19.08 | $18.73 | $18.86 | $18.86 | 36,558 |
| 2024-03-12 | $18.70 | $19.08 | $18.57 | $18.86 | $18.86 | 30,427 |
| 2024-03-11 | $18.73 | $18.73 | $18.60 | $18.68 | $18.68 | 18,684 |
| 2024-03-08 | $18.71 | $18.94 | $18.53 | $18.69 | $18.69 | 35,656 |
| 2024-03-07 | $18.57 | $18.73 | $18.42 | $18.70 | $18.70 | 37,222 |
| 2024-03-06 | $17.93 | $18.31 | $17.72 | $18.26 | $18.26 | 35,826 |
| 2024-03-05 | $18.01 | $18.15 | $17.60 | $17.67 | $17.67 | 27,102 |
| 2024-03-04 | $18.28 | $18.34 | $17.82 | $17.82 | $17.82 | 29,548 |
| 2024-03-01 | $18.28 | $18.47 | $18.13 | $18.13 | $18.13 | 21,397 |
| 2024-02-29 | $17.99 | $18.59 | $17.84 | $18.45 | $18.45 | 80,458 |
| 2024-02-28 | $17.60 | $18.08 | $17.60 | $17.99 | $17.99 | 30,616 |
| 2024-02-27 | $17.91 | $17.95 | $17.59 | $17.61 | $17.61 | 19,569 |
| 2024-02-26 | $18.23 | $18.23 | $17.76 | $17.83 | $17.83 | 42,708 |
| 2024-02-23 | $18.20 | $18.32 | $18.05 | $18.13 | $18.13 | 32,687 |
| 2024-02-22 | $18.34 | $18.34 | $17.99 | $18.20 | $18.20 | 21,341 |
| 2024-02-21 | $17.58 | $18.40 | $17.48 | $18.22 | $18.22 | 28,377 |
| 2024-02-20 | $17.45 | $17.95 | $16.85 | $17.48 | $17.48 | 78,425 |
| 2024-02-16 | $18.58 | $18.58 | $17.17 | $17.17 | $17.17 | 84,172 |
| 2024-02-15 | $18.68 | $18.97 | $18.55 | $18.55 | $18.55 | 19,223 |
| 2024-02-14 | $18.35 | $18.81 | $18.35 | $18.65 | $18.65 | 17,262 |
| 2024-02-13 | $18.62 | $18.67 | $18.35 | $18.35 | $18.35 | 20,178 |
| 2024-02-12 | $18.91 | $19.01 | $18.78 | $18.89 | $18.89 | 39,166 |
| 2024-02-09 | $18.65 | $18.93 | $18.62 | $18.91 | $18.91 | 20,669 |
| 2024-02-08 | $18.23 | $18.64 | $18.22 | $18.45 | $18.45 | 32,735 |
| 2024-02-07 | $18.01 | $18.40 | $18.01 | $18.23 | $18.23 | 31,078 |
| 2024-02-06 | $17.96 | $18.20 | $17.96 | $17.97 | $17.97 | 25,797 |
| 2024-02-05 | $18.29 | $18.29 | $17.99 | $17.99 | $17.99 | 35,095 |
| 2024-02-02 | $18.36 | $18.72 | $18.16 | $18.30 | $18.30 | 40,110 |
| 2024-02-01 | $18.75 | $18.80 | $18.53 | $18.57 | $18.57 | 23,827 |
| 2024-01-31 | $18.86 | $19.02 | $18.43 | $18.60 | $18.60 | 50,738 |
| 2024-01-30 | $18.71 | $19.05 | $18.71 | $18.98 | $18.98 | 25,102 |
| 2024-01-29 | $18.25 | $18.71 | $18.20 | $18.71 | $18.71 | 45,003 |
| 2024-01-26 | $17.49 | $18.30 | $17.49 | $18.18 | $18.18 | 48,258 |
| 2024-01-25 | $17.05 | $17.63 | $16.97 | $17.58 | $17.58 | 48,868 |
| 2024-01-24 | $17.46 | $17.46 | $16.95 | $16.95 | $16.95 | 102,224 |
| 2024-01-23 | $17.51 | $17.65 | $17.40 | $17.40 | $17.40 | 33,537 |
| 2024-01-22 | $17.10 | $17.47 | $17.10 | $17.47 | $17.47 | 34,468 |
| 2024-01-19 | $17.31 | $17.36 | $16.83 | $16.99 | $16.99 | 50,423 |
| 2024-01-18 | $17.77 | $17.78 | $17.19 | $17.36 | $17.36 | 71,737 |
| 2024-01-17 | $18.06 | $18.18 | $17.66 | $17.76 | $17.76 | 37,137 |
| 2024-01-16 | $17.65 | $18.04 | $17.65 | $18.00 | $18.00 | 42,410 |
| 2024-01-12 | $17.38 | $17.62 | $17.38 | $17.45 | $17.45 | 13,659 |
| 2024-01-11 | $17.35 | $17.55 | $17.35 | $17.39 | $17.39 | 30,957 |
| 2024-01-10 | $17.62 | $17.68 | $17.32 | $17.35 | $17.35 | 38,128 |
| 2024-01-09 | $17.55 | $17.62 | $17.44 | $17.62 | $17.62 | 17,445 |
| 2024-01-08 | $17.66 | $17.69 | $17.42 | $17.52 | $17.52 | 22,244 |
| 2024-01-05 | $17.43 | $17.78 | $17.36 | $17.58 | $17.58 | 25,814 |
| 2024-01-04 | $17.63 | $17.80 | $17.44 | $17.57 | $17.57 | 26,272 |
| 2024-01-03 | $17.65 | $17.81 | $17.36 | $17.59 | $17.59 | 36,306 |
| 2024-01-02 | $17.55 | $17.73 | $17.48 | $17.61 | $17.61 | 36,034 |
| 2023-12-29 | $17.56 | $18.06 | $17.32 | $17.47 | $17.47 | 72,748 |
| 2023-12-28 | $17.20 | $17.76 | $17.20 | $17.56 | $17.56 | 40,522 |
| 2023-12-27 | $17.13 | $17.49 | $17.00 | $17.20 | $17.20 | 48,651 |
| 2023-12-26 | $17.17 | $17.56 | $17.05 | $17.05 | $17.05 | 64,629 |
| 2023-12-22 | $17.08 | $17.47 | $17.05 | $17.14 | $17.14 | 37,333 |
| 2023-12-21 | $17.20 | $17.36 | $16.75 | $17.09 | $17.09 | 40,772 |
| 2023-12-20 | $17.51 | $17.68 | $16.87 | $17.05 | $17.05 | 83,054 |
| 2023-12-19 | $17.85 | $17.87 | $17.40 | $17.64 | $17.64 | 72,476 |
| 2023-12-18 | $17.10 | $18.19 | $17.01 | $17.85 | $17.85 | 106,135 |
| 2023-12-15 | $16.90 | $17.25 | $16.87 | $17.03 | $17.03 | 64,750 |
| 2023-12-14 | $16.62 | $17.09 | $16.34 | $16.84 | $16.84 | 64,390 |
| 2023-12-13 | $16.44 | $16.92 | $16.21 | $16.77 | $16.37 | 67,099 |
| 2023-12-12 | $16.21 | $16.59 | $15.95 | $16.55 | $16.15 | 165,558 |
| 2023-12-11 | $16.07 | $16.29 | $15.82 | $16.21 | $15.82 | 38,156 |
| 2023-12-08 | $15.88 | $16.18 | $15.79 | $15.99 | $15.61 | 16,310 |
| 2023-12-07 | $16.42 | $16.50 | $15.78 | $16.05 | $15.66 | 50,361 |
| 2023-12-06 | $16.15 | $16.39 | $16.10 | $16.32 | $15.93 | 69,261 |
| 2023-12-05 | $16.10 | $16.12 | $15.91 | $16.08 | $15.69 | 44,675 |
| 2023-12-04 | $15.55 | $15.98 | $15.55 | $15.90 | $15.52 | 83,170 |
| 2023-12-01 | $15.48 | $15.88 | $15.43 | $15.63 | $15.25 | 56,211 |
| 2023-11-30 | $14.92 | $15.70 | $14.88 | $15.69 | $15.31 | 105,492 |
| 2023-11-29 | $14.79 | $14.97 | $14.68 | $14.89 | $14.53 | 46,884 |
| 2023-11-28 | $14.76 | $14.99 | $14.52 | $14.72 | $14.37 | 75,727 |
| 2023-11-27 | $14.95 | $14.95 | $14.68 | $14.76 | $14.41 | 47,447 |
| 2023-11-24 | $14.75 | $14.97 | $14.66 | $14.95 | $14.59 | 18,298 |
| 2023-11-22 | $15.04 | $15.22 | $14.67 | $14.72 | $14.37 | 38,308 |
| 2023-11-21 | $15.17 | $15.20 | $14.83 | $15.00 | $14.64 | 37,738 |
| 2023-11-20 | $15.10 | $15.38 | $15.01 | $15.18 | $14.82 | 54,373 |
| 2023-11-17 | $15.18 | $15.59 | $15.01 | $15.10 | $14.74 | 22,146 |
| 2023-11-16 | $15.25 | $15.39 | $15.09 | $15.17 | $14.81 | 26,582 |
| 2023-11-15 | $15.19 | $15.50 | $15.15 | $15.16 | $14.80 | 27,052 |
| 2023-11-14 | $15.42 | $15.72 | $15.20 | $15.23 | $14.86 | 68,596 |
| 2023-11-13 | $15.18 | $15.37 | $15.01 | $15.15 | $14.79 | 28,369 |
| 2023-11-10 | $15.31 | $15.51 | $15.15 | $15.36 | $14.99 | 24,696 |
| 2023-11-09 | $15.51 | $15.55 | $15.29 | $15.32 | $14.95 | 26,515 |
| 2023-11-08 | $15.52 | $15.74 | $15.47 | $15.63 | $15.25 | 12,201 |
| 2023-11-07 | $15.85 | $15.85 | $15.50 | $15.50 | $15.13 | 20,649 |
| 2023-11-06 | $15.65 | $15.87 | $15.50 | $15.63 | $15.63 | 54,193 |
| 2023-11-03 | $14.90 | $15.27 | $14.80 | $15.13 | $15.13 | 27,486 |
| 2023-11-02 | $14.96 | $15.06 | $14.63 | $14.79 | $14.79 | 53,972 |
| 2023-11-01 | $14.61 | $14.87 | $14.61 | $14.74 | $14.74 | 31,206 |
| 2023-10-31 | $14.37 | $14.80 | $14.26 | $14.75 | $14.75 | 34,410 |
| 2023-10-30 | $14.14 | $14.60 | $14.14 | $14.45 | $14.45 | 29,369 |
| 2023-10-27 | $14.45 | $14.45 | $14.19 | $14.24 | $14.24 | 11,055 |
| 2023-10-26 | $14.27 | $14.58 | $14.20 | $14.36 | $14.36 | 26,142 |
| 2023-10-25 | $14.78 | $14.78 | $14.25 | $14.30 | $14.30 | 33,134 |
| 2023-10-24 | $14.37 | $14.76 | $14.22 | $14.76 | $14.76 | 17,312 |
| 2023-10-23 | $14.01 | $14.35 | $14.01 | $14.26 | $14.26 | 16,813 |
| 2023-10-20 | $14.22 | $14.44 | $14.01 | $14.06 | $14.06 | 28,447 |
| 2023-10-19 | $14.82 | $14.84 | $14.01 | $14.26 | $14.26 | 32,648 |
| 2023-10-18 | $14.40 | $14.79 | $14.03 | $14.52 | $14.52 | 52,527 |
| 2023-10-17 | $13.54 | $14.27 | $13.54 | $14.23 | $14.23 | 43,253 |
| 2023-10-16 | $14.16 | $14.37 | $14.13 | $14.14 | $14.14 | 33,643 |
| 2023-10-13 | $14.05 | $14.36 | $13.95 | $14.14 | $14.14 | 20,986 |
| 2023-10-12 | $14.33 | $14.48 | $13.82 | $14.05 | $14.05 | 33,699 |
| 2023-10-11 | $14.81 | $14.85 | $14.36 | $14.39 | $14.39 | 26,636 |
| 2023-10-10 | $14.75 | $14.85 | $14.63 | $14.74 | $14.74 | 18,858 |
| 2023-10-09 | $14.69 | $14.97 | $14.62 | $14.75 | $14.75 | 17,722 |
| 2023-10-06 | $14.68 | $15.04 | $14.66 | $14.67 | $14.67 | 17,536 |
| 2023-10-05 | $15.15 | $15.15 | $14.73 | $14.83 | $14.83 | 21,514 |
| 2023-10-04 | $15.40 | $15.59 | $15.04 | $15.15 | $15.15 | 12,749 |
| 2023-10-03 | $15.69 | $15.69 | $15.00 | $15.25 | $15.25 | 59,055 |
| 2023-10-02 | $15.88 | $15.90 | $15.45 | $15.70 | $15.70 | 20,625 |
| 2023-09-29 | $15.56 | $16.17 | $15.56 | $15.75 | $15.75 | 98,215 |
| 2023-09-28 | $15.21 | $15.68 | $15.03 | $15.68 | $15.68 | 24,542 |
| 2023-09-27 | $15.48 | $15.54 | $15.10 | $15.30 | $15.30 | 22,187 |
| 2023-09-26 | $15.15 | $15.50 | $15.15 | $15.47 | $15.47 | 20,048 |
| 2023-09-25 | $15.10 | $15.49 | $15.10 | $15.35 | $15.35 | 21,021 |
| 2023-09-22 | $15.35 | $15.41 | $15.11 | $15.18 | $15.18 | 26,557 |
| 2023-09-21 | $15.43 | $15.44 | $15.06 | $15.20 | $15.20 | 24,020 |
| 2023-09-20 | $15.47 | $15.82 | $15.44 | $15.78 | $15.78 | 31,506 |
| 2023-09-19 | $15.45 | $15.70 | $15.45 | $15.55 | $15.55 | 31,783 |
| 2023-09-18 | $15.41 | $15.71 | $15.41 | $15.71 | $15.71 | 14,239 |
| 2023-09-15 | $15.41 | $15.68 | $15.35 | $15.48 | $15.48 | 34,329 |
| 2023-09-14 | $15.25 | $15.69 | $15.25 | $15.69 | $15.69 | 36,397 |
| 2023-09-13 | $15.70 | $15.97 | $15.61 | $15.70 | $15.30 | 39,838 |
| 2023-09-12 | $16.24 | $16.45 | $15.50 | $15.70 | $15.30 | 132,694 |
| 2023-09-11 | $16.36 | $16.36 | $16.02 | $16.24 | $15.82 | 35,067 |
| 2023-09-08 | $16.46 | $16.72 | $16.01 | $16.35 | $15.93 | 18,311 |
| 2023-09-07 | $16.35 | $16.49 | $16.07 | $16.26 | $15.84 | 18,452 |
| 2023-09-06 | $16.38 | $16.48 | $16.01 | $16.20 | $15.78 | 41,828 |
| 2023-09-05 | $16.91 | $16.91 | $16.11 | $16.17 | $15.75 | 32,863 |
| 2023-09-01 | $17.34 | $17.47 | $16.62 | $16.75 | $16.32 | 71,187 |
| 2023-08-31 | $16.45 | $17.49 | $16.44 | $17.40 | $16.95 | 115,850 |
| 2023-08-30 | $16.01 | $16.61 | $16.01 | $16.52 | $16.10 | 39,896 |
| 2023-08-29 | $15.55 | $16.23 | $15.55 | $16.16 | $15.74 | 36,212 |
| 2023-08-28 | $15.67 | $15.74 | $15.46 | $15.50 | $15.10 | 46,964 |
| 2023-08-25 | $15.74 | $15.74 | $15.37 | $15.62 | $15.22 | 33,906 |
| 2023-08-24 | $16.06 | $16.14 | $15.63 | $15.66 | $15.26 | 21,397 |
| 2023-08-23 | $15.61 | $16.07 | $15.61 | $16.07 | $15.66 | 24,870 |
| 2023-08-22 | $15.84 | $15.95 | $15.60 | $15.74 | $15.34 | 18,332 |
| 2023-08-21 | $16.33 | $16.33 | $15.59 | $15.95 | $15.54 | 52,464 |
| 2023-08-18 | $16.44 | $16.44 | $16.15 | $16.24 | $15.82 | 17,312 |
| 2023-08-17 | $16.65 | $16.65 | $16.20 | $16.45 | $16.03 | 49,610 |
| 2023-08-16 | $16.84 | $16.87 | $16.54 | $16.54 | $16.54 | 60,578 |
| 2023-08-15 | $16.76 | $16.95 | $16.72 | $16.72 | $16.72 | 32,140 |
| 2023-08-14 | $16.98 | $17.02 | $16.73 | $16.94 | $16.94 | 36,491 |
| 2023-08-11 | $16.94 | $17.03 | $16.72 | $16.98 | $16.98 | 26,997 |
| 2023-08-10 | $16.80 | $17.10 | $16.80 | $16.94 | $16.94 | 67,384 |
| 2023-08-09 | $17.08 | $17.08 | $16.50 | $16.80 | $16.80 | 60,241 |
| 2023-08-08 | $16.59 | $17.17 | $16.47 | $16.81 | $16.81 | 78,607 |
| 2023-08-07 | $17.15 | $17.36 | $16.12 | $16.35 | $16.35 | 164,671 |
| 2023-08-04 | $16.02 | $17.25 | $15.87 | $17.05 | $17.05 | 204,169 |
| 2023-08-03 | $14.89 | $15.00 | $14.52 | $14.72 | $14.72 | 15,729 |
| 2023-08-02 | $14.96 | $15.48 | $14.64 | $14.85 | $14.85 | 41,185 |
| 2023-08-01 | $15.40 | $15.40 | $15.00 | $15.04 | $15.04 | 26,160 |
| 2023-07-31 | $15.05 | $15.48 | $15.05 | $15.42 | $15.42 | 49,799 |
| 2023-07-28 | $14.81 | $15.25 | $14.78 | $14.91 | $14.91 | 22,256 |
| 2023-07-27 | $15.02 | $15.45 | $14.62 | $14.92 | $14.92 | 37,450 |
| 2023-07-26 | $15.20 | $15.40 | $14.93 | $15.07 | $15.07 | 48,247 |
| 2023-07-25 | $15.15 | $15.57 | $14.92 | $15.30 | $15.30 | 67,267 |
| 2023-07-24 | $15.18 | $15.28 | $14.90 | $15.04 | $15.04 | 94,995 |
| 2023-07-21 | $14.99 | $15.06 | $14.83 | $14.90 | $14.90 | 17,840 |
| 2023-07-20 | $15.02 | $15.13 | $14.81 | $14.99 | $14.99 | 42,938 |
| 2023-07-19 | $14.51 | $14.85 | $14.51 | $14.85 | $14.85 | 39,245 |
| 2023-07-18 | $13.85 | $14.37 | $13.85 | $14.23 | $14.23 | 27,094 |
| 2023-07-17 | $14.20 | $14.20 | $13.38 | $13.54 | $13.54 | 62,919 |
| 2023-07-14 | $14.85 | $14.94 | $14.10 | $14.25 | $14.25 | 36,545 |
| 2023-07-13 | $14.42 | $14.90 | $14.42 | $14.80 | $14.80 | 32,688 |
| 2023-07-12 | $14.87 | $15.03 | $14.29 | $14.29 | $14.29 | 31,781 |
| 2023-07-11 | $14.89 | $14.93 | $14.70 | $14.85 | $14.85 | 28,897 |
| 2023-07-10 | $14.70 | $15.13 | $14.70 | $14.89 | $14.89 | 30,463 |
| 2023-07-07 | $14.32 | $14.79 | $14.30 | $14.70 | $14.70 | 21,928 |
| 2023-07-06 | $14.72 | $14.74 | $13.90 | $14.52 | $14.52 | 34,881 |
| 2023-07-05 | $15.18 | $15.23 | $14.75 | $14.85 | $14.85 | 33,568 |
| 2023-07-03 | $15.40 | $15.42 | $15.10 | $15.19 | $15.19 | 40,166 |
| 2023-06-30 | $14.51 | $15.34 | $14.51 | $15.10 | $15.10 | 235,237 |
| 2023-06-29 | $13.75 | $14.16 | $13.55 | $14.16 | $14.16 | 44,400 |
| 2023-06-28 | $13.45 | $13.78 | $13.31 | $13.70 | $13.70 | 86,323 |
| 2023-06-27 | $13.35 | $13.69 | $13.20 | $13.31 | $13.31 | 48,010 |
| 2023-06-26 | $13.32 | $13.60 | $13.31 | $13.44 | $13.44 | 33,347 |
| 2023-06-23 | $13.45 | $13.45 | $13.12 | $13.24 | $13.24 | 31,306 |
| 2023-06-22 | $13.54 | $13.64 | $13.15 | $13.45 | $13.45 | 48,281 |
| 2023-06-21 | $13.71 | $13.73 | $13.32 | $13.37 | $13.37 | 60,692 |
| 2023-06-20 | $12.95 | $13.58 | $12.95 | $13.51 | $13.51 | 92,146 |
| 2023-06-16 | $13.21 | $13.23 | $12.51 | $12.55 | $12.55 | 97,659 |
| 2023-06-15 | $13.66 | $13.94 | $13.10 | $13.23 | $13.23 | 43,430 |
| 2023-06-14 | $14.00 | $14.18 | $13.46 | $13.83 | $13.83 | 12,502 |
| 2023-06-13 | $13.90 | $14.25 | $13.75 | $14.13 | $13.72 | 39,012 |
| 2023-06-12 | $14.45 | $14.62 | $14.02 | $14.03 | $13.62 | 34,700 |
| 2023-06-09 | $14.15 | $14.55 | $14.02 | $14.45 | $14.03 | 22,732 |
| 2023-06-08 | $14.89 | $14.89 | $13.62 | $14.25 | $13.84 | 61,864 |
| 2023-06-07 | $14.88 | $14.89 | $14.49 | $14.77 | $14.34 | 30,701 |
| 2023-06-06 | $14.60 | $14.94 | $14.42 | $14.86 | $14.43 | 38,868 |
| 2023-06-05 | $13.96 | $14.61 | $13.86 | $14.49 | $14.07 | 53,021 |
| 2023-06-02 | $13.17 | $14.47 | $13.12 | $14.28 | $13.86 | 58,918 |
| 2023-06-01 | $13.33 | $13.38 | $13.00 | $13.17 | $12.79 | 43,947 |
| 2023-05-31 | $12.98 | $13.29 | $12.76 | $13.24 | $12.86 | 104,419 |
| 2023-05-30 | $13.05 | $13.38 | $12.90 | $12.92 | $12.54 | 33,904 |
| 2023-05-26 | $12.95 | $12.97 | $12.52 | $12.82 | $12.45 | 36,835 |
| 2023-05-25 | $13.05 | $13.10 | $12.47 | $12.75 | $12.38 | 53,169 |
| 2023-05-24 | $12.81 | $13.38 | $12.35 | $13.07 | $12.69 | 33,371 |
| 2023-05-23 | $12.40 | $12.81 | $12.35 | $12.81 | $12.44 | 63,805 |
| 2023-05-22 | $12.00 | $12.41 | $12.00 | $12.40 | $12.04 | 52,565 |
| 2023-05-19 | $11.99 | $12.30 | $11.76 | $12.00 | $11.65 | 48,801 |
| 2023-05-18 | $11.32 | $11.81 | $11.02 | $11.74 | $11.40 | 112,484 |
| 2023-05-17 | $10.58 | $11.30 | $10.58 | $11.29 | $10.96 | 93,567 |
| 2023-05-16 | $10.95 | $10.95 | $10.22 | $10.50 | $10.19 | 121,151 |
| 2023-05-15 | $11.36 | $11.80 | $10.52 | $10.87 | $10.55 | 123,171 |
| 2023-05-12 | $11.98 | $12.10 | $11.00 | $11.28 | $10.95 | 176,656 |
| 2023-05-11 | $12.48 | $12.62 | $11.50 | $11.66 | $11.32 | 139,866 |
| 2023-05-10 | $12.89 | $13.53 | $12.43 | $12.53 | $12.17 | 58,153 |
| 2023-05-09 | $12.70 | $12.82 | $12.25 | $12.70 | $12.33 | 103,413 |
| 2023-05-08 | $12.30 | $13.33 | $12.03 | $12.83 | $12.46 | 144,601 |
| 2023-05-05 | $13.62 | $13.62 | $10.10 | $11.81 | $11.47 | 331,815 |
| 2023-05-04 | $13.65 | $13.80 | $12.99 | $13.30 | $12.91 | 81,286 |
| 2023-05-03 | $14.42 | $14.75 | $13.58 | $13.65 | $13.25 | 47,325 |
| 2023-05-02 | $14.85 | $14.85 | $14.25 | $14.61 | $14.19 | 50,564 |
| 2023-05-01 | $14.94 | $15.20 | $14.62 | $14.86 | $14.43 | 40,624 |
| 2023-04-28 | $14.62 | $15.12 | $14.51 | $14.97 | $14.53 | 130,529 |
| 2023-04-27 | $14.46 | $14.75 | $14.35 | $14.68 | $14.25 | 46,301 |
| 2023-04-26 | $14.85 | $14.96 | $14.41 | $14.44 | $14.02 | 39,426 |
| 2023-04-25 | $15.19 | $15.19 | $14.75 | $14.87 | $14.44 | 33,369 |
| 2023-04-24 | $15.12 | $15.34 | $15.00 | $15.19 | $14.75 | 31,786 |
| 2023-04-21 | $15.00 | $15.13 | $14.82 | $15.11 | $14.67 | 29,304 |
| 2023-04-20 | $15.00 | $15.17 | $14.76 | $15.00 | $14.56 | 22,668 |
| 2023-04-19 | $15.11 | $15.44 | $15.03 | $15.07 | $14.63 | 91,227 |
| 2023-04-18 | $15.51 | $15.58 | $15.08 | $15.25 | $14.81 | 58,306 |
| 2023-04-17 | $15.25 | $15.50 | $15.14 | $15.34 | $14.89 | 59,608 |
| 2023-04-14 | $15.22 | $15.22 | $14.87 | $15.08 | $14.64 | 17,670 |
| 2023-04-13 | $15.18 | $15.18 | $14.70 | $15.14 | $14.70 | 51,394 |
| 2023-04-12 | $15.21 | $15.21 | $14.65 | $15.13 | $14.69 | 56,565 |
| 2023-04-11 | $15.00 | $15.36 | $14.86 | $15.04 | $14.60 | 69,524 |
| 2023-04-10 | $14.70 | $15.19 | $14.70 | $15.06 | $14.62 | 35,292 |
| 2023-04-06 | $14.63 | $14.90 | $14.50 | $14.80 | $14.80 | 55,972 |
| 2023-04-05 | $14.51 | $14.75 | $14.33 | $14.58 | $14.58 | 92,038 |
| 2023-04-04 | $15.27 | $15.27 | $14.37 | $14.70 | $14.70 | 97,013 |
| 2023-04-03 | $14.89 | $15.22 | $14.77 | $15.13 | $15.13 | 74,494 |
| 2023-03-31 | $15.56 | $16.29 | $14.21 | $14.21 | $14.21 | 276,256 |
| 2023-03-30 | $14.93 | $15.32 | $14.68 | $15.03 | $15.03 | 50,572 |
| 2023-03-29 | $15.12 | $15.60 | $14.37 | $14.82 | $14.82 | 81,495 |
| 2023-03-28 | $15.35 | $15.68 | $15.00 | $15.00 | $15.00 | 34,171 |
| 2023-03-27 | $15.69 | $15.69 | $15.00 | $15.18 | $15.18 | 47,507 |
| 2023-03-24 | $14.48 | $14.82 | $14.18 | $14.82 | $14.82 | 41,074 |
| 2023-03-23 | $15.87 | $16.06 | $14.11 | $14.11 | $14.11 | 65,150 |
| 2023-03-22 | $15.45 | $15.80 | $15.18 | $15.51 | $15.51 | 24,848 |
| 2023-03-21 | $15.74 | $16.28 | $15.57 | $15.57 | $15.57 | 21,523 |
| 2023-03-20 | $16.22 | $16.72 | $15.39 | $15.54 | $15.54 | 40,527 |
| 2023-03-17 | $16.84 | $16.90 | $16.18 | $16.18 | $16.18 | 21,236 |
| 2023-03-16 | $17.30 | $17.30 | $15.99 | $16.95 | $16.95 | 52,430 |
| 2023-03-15 | $17.39 | $17.39 | $16.55 | $16.89 | $16.89 | 40,322 |
| 2023-03-14 | $16.62 | $17.73 | $16.62 | $17.39 | $17.39 | 41,108 |
| 2023-03-13 | $16.90 | $17.18 | $16.66 | $16.87 | $16.48 | 23,738 |
| 2023-03-10 | $18.12 | $18.12 | $16.65 | $16.97 | $16.97 | 29,049 |
| 2023-03-09 | $18.33 | $19.00 | $17.69 | $17.84 | $17.84 | 21,911 |
| 2023-03-08 | $18.72 | $18.85 | $18.33 | $18.35 | $18.35 | 46,921 |
| 2023-03-07 | $18.70 | $18.95 | $18.45 | $18.58 | $18.58 | 31,906 |
| 2023-03-06 | $18.87 | $19.13 | $18.71 | $18.75 | $18.75 | 33,919 |
| 2023-03-03 | $18.79 | $19.00 | $18.64 | $18.71 | $18.71 | 55,848 |
| 2023-03-02 | $18.60 | $18.78 | $18.41 | $18.56 | $18.56 | 10,924 |
| 2023-03-01 | $18.67 | $18.85 | $18.51 | $18.67 | $18.67 | 14,909 |
| 2023-02-28 | $18.62 | $19.11 | $18.40 | $18.58 | $18.58 | 86,723 |
| 2023-02-27 | $18.79 | $18.80 | $18.40 | $18.49 | $18.49 | 22,061 |
| 2023-02-24 | $18.79 | $18.79 | $18.54 | $18.56 | $18.56 | 23,730 |
| 2023-02-23 | $18.82 | $18.99 | $18.68 | $18.85 | $18.85 | 48,816 |
| 2023-02-22 | $18.60 | $18.99 | $18.60 | $18.89 | $18.89 | 17,725 |
| 2023-02-21 | $18.65 | $18.92 | $18.50 | $18.55 | $18.55 | 57,325 |
| 2023-02-17 | $17.94 | $18.42 | $17.66 | $18.33 | $18.33 | 60,332 |
| 2023-02-16 | $18.52 | $18.59 | $17.79 | $18.00 | $18.00 | 34,146 |
| 2023-02-15 | $18.85 | $18.85 | $18.34 | $18.62 | $18.62 | 26,890 |
| 2023-02-14 | $18.74 | $18.90 | $18.56 | $18.75 | $18.75 | 17,356 |
| 2023-02-13 | $18.80 | $18.90 | $18.57 | $18.74 | $18.74 | 39,232 |
| 2023-02-10 | $18.75 | $18.86 | $18.52 | $18.75 | $18.75 | 31,306 |
| 2023-02-09 | $18.95 | $19.00 | $18.48 | $18.81 | $18.81 | 31,660 |
| 2023-02-08 | $18.70 | $19.00 | $18.50 | $18.82 | $18.82 | 27,941 |
| 2023-02-07 | $18.95 | $19.00 | $18.47 | $18.69 | $18.69 | 26,231 |
| 2023-02-06 | $19.33 | $19.33 | $18.80 | $18.94 | $18.94 | 29,170 |
| 2023-02-03 | $20.05 | $20.34 | $19.26 | $19.46 | $19.46 | 29,488 |
| 2023-02-02 | $19.75 | $20.31 | $19.75 | $20.31 | $20.31 | 87,440 |
| 2023-02-01 | $19.47 | $19.75 | $19.47 | $19.59 | $19.59 | 45,285 |
| 2023-01-31 | $19.74 | $19.74 | $19.25 | $19.35 | $19.35 | 69,754 |
| 2023-01-30 | $19.32 | $19.32 | $18.99 | $19.28 | $19.28 | 38,534 |
| 2023-01-27 | $18.78 | $19.80 | $18.78 | $18.88 | $18.88 | 43,991 |
| 2023-01-26 | $19.66 | $19.66 | $18.54 | $18.91 | $18.91 | 34,978 |
| 2023-01-25 | $19.00 | $19.49 | $18.76 | $19.00 | $19.00 | 29,145 |
| 2023-01-24 | $19.70 | $20.03 | $18.96 | $19.00 | $19.00 | 94,285 |
| 2023-01-23 | $19.36 | $20.12 | $19.36 | $19.67 | $19.67 | 58,290 |
| 2023-01-20 | $18.86 | $19.70 | $18.63 | $19.37 | $19.37 | 64,529 |
| 2023-01-19 | $19.06 | $19.06 | $18.61 | $19.00 | $19.00 | 31,518 |
| 2023-01-18 | $19.62 | $19.84 | $19.00 | $19.05 | $19.05 | 37,782 |
| 2023-01-17 | $19.11 | $19.70 | $19.00 | $19.43 | $19.43 | 52,568 |
| 2023-01-13 | $18.93 | $19.36 | $18.85 | $18.99 | $18.99 | 35,626 |
| 2023-01-12 | $19.26 | $19.26 | $18.50 | $18.94 | $18.94 | 28,999 |
| 2023-01-11 | $18.37 | $18.88 | $17.95 | $18.86 | $18.86 | 53,885 |
| 2023-01-10 | $17.53 | $17.97 | $17.32 | $17.97 | $17.97 | 26,340 |
| 2023-01-09 | $17.48 | $17.92 | $17.38 | $17.39 | $17.39 | 51,595 |
| 2023-01-06 | $17.10 | $17.67 | $17.10 | $17.37 | $17.37 | 39,847 |
| 2023-01-05 | $16.46 | $17.25 | $16.21 | $16.99 | $16.99 | 36,570 |
| 2023-01-04 | $16.03 | $16.85 | $16.03 | $16.85 | $16.85 | 31,473 |
| 2023-01-03 | $15.10 | $15.85 | $15.00 | $15.78 | $15.78 | 51,679 |
| 2022-12-30 | $14.80 | $15.10 | $14.50 | $14.72 | $14.72 | 113,971 |
| 2022-12-29 | $15.13 | $15.37 | $14.80 | $14.84 | $14.84 | 95,070 |
| 2022-12-28 | $15.25 | $15.36 | $14.77 | $15.01 | $15.01 | 111,788 |
| 2022-12-27 | $15.99 | $16.00 | $15.04 | $15.25 | $15.25 | 101,497 |
| 2022-12-23 | $15.88 | $16.09 | $15.41 | $16.02 | $16.02 | 44,183 |
| 2022-12-22 | $16.35 | $16.38 | $15.77 | $15.85 | $15.85 | 97,409 |
| 2022-12-21 | $16.39 | $16.65 | $16.22 | $16.35 | $16.35 | 64,977 |
| 2022-12-20 | $16.63 | $16.70 | $16.11 | $16.23 | $16.23 | 65,271 |
| 2022-12-19 | $16.82 | $17.06 | $16.40 | $16.52 | $16.52 | 64,349 |
| 2022-12-16 | $16.94 | $17.28 | $16.40 | $17.15 | $17.15 | 100,350 |
| 2022-12-15 | $17.60 | $17.70 | $16.98 | $17.11 | $17.11 | 71,772 |
| 2022-12-14 | $17.90 | $17.97 | $17.44 | $17.60 | $17.60 | 37,789 |
| 2022-12-13 | $18.04 | $18.34 | $17.62 | $18.23 | $17.81 | 63,715 |
| 2022-12-12 | $17.97 | $17.97 | $17.33 | $17.58 | $17.18 | 57,374 |
| 2022-12-09 | $18.38 | $18.38 | $17.67 | $17.81 | $17.40 | 50,780 |
| 2022-12-08 | $18.68 | $18.70 | $18.16 | $18.22 | $17.80 | 50,588 |
| 2022-12-07 | $18.64 | $19.03 | $18.25 | $18.47 | $18.05 | 52,124 |
| 2022-12-06 | $18.95 | $19.21 | $18.52 | $18.69 | $18.26 | 46,886 |
| 2022-12-05 | $19.83 | $19.84 | $18.58 | $18.72 | $18.29 | 104,292 |
| 2022-12-02 | $19.01 | $19.86 | $18.76 | $19.69 | $19.23 | 53,279 |
| 2022-12-01 | $18.40 | $19.56 | $18.40 | $19.26 | $18.82 | 31,238 |
| 2022-11-30 | $18.32 | $19.01 | $17.92 | $18.80 | $18.37 | 94,354 |
| 2022-11-29 | $18.02 | $19.36 | $17.99 | $18.32 | $17.90 | 101,415 |
| 2022-11-28 | $17.80 | $18.30 | $17.62 | $18.16 | $17.74 | 90,329 |
| 2022-11-25 | $17.35 | $17.99 | $17.22 | $17.68 | $17.27 | 37,558 |
| 2022-11-23 | $17.25 | $17.92 | $17.05 | $17.30 | $16.90 | 88,321 |
| 2022-11-22 | $17.60 | $17.60 | $17.00 | $17.05 | $16.66 | 111,515 |
| 2022-11-21 | $18.01 | $18.02 | $17.31 | $17.45 | $17.05 | 151,660 |
| 2022-11-18 | $17.90 | $18.20 | $17.47 | $17.90 | $17.49 | 104,275 |
| 2022-11-17 | $18.73 | $18.73 | $17.75 | $17.85 | $17.44 | 90,304 |
| 2022-11-16 | $19.01 | $19.39 | $18.77 | $18.83 | $18.40 | 37,773 |
| 2022-11-15 | $19.54 | $19.57 | $18.79 | $18.99 | $18.55 | 131,863 |
| 2022-11-14 | $19.66 | $19.74 | $19.06 | $19.06 | $18.62 | 58,650 |
| 2022-11-11 | $19.70 | $19.76 | $19.35 | $19.43 | $18.98 | 31,957 |
| 2022-11-10 | $18.70 | $19.59 | $18.60 | $19.50 | $19.05 | 47,455 |
| 2022-11-09 | $18.42 | $18.47 | $18.00 | $18.32 | $17.90 | 33,581 |
| 2022-11-08 | $18.30 | $18.72 | $18.24 | $18.62 | $18.19 | 37,812 |
| 2022-11-07 | $18.29 | $18.77 | $18.01 | $18.23 | $17.81 | 37,682 |
| 2022-11-04 | $19.32 | $19.32 | $18.15 | $18.29 | $17.87 | 90,450 |
| 2022-11-03 | $19.85 | $19.86 | $19.14 | $19.30 | $18.85 | 32,000 |
| 2022-11-02 | $19.50 | $19.91 | $19.49 | $19.76 | $19.31 | 35,025 |
| 2022-11-01 | $20.16 | $20.31 | $19.46 | $19.58 | $19.13 | 57,326 |
| 2022-10-31 | $19.81 | $20.43 | $19.81 | $20.09 | $19.63 | 63,299 |
| 2022-10-28 | $18.75 | $19.87 | $18.75 | $19.67 | $19.22 | 57,667 |
| 2022-10-27 | $19.01 | $19.43 | $18.94 | $19.00 | $18.56 | 39,024 |
| 2022-10-26 | $18.90 | $19.30 | $18.90 | $19.00 | $18.56 | 41,658 |
| 2022-10-25 | $19.23 | $19.75 | $18.97 | $19.06 | $18.62 | 57,960 |
| 2022-10-24 | $18.95 | $19.23 | $18.60 | $19.23 | $18.79 | 40,991 |
| 2022-10-21 | $18.50 | $18.89 | $18.30 | $18.81 | $18.38 | 43,197 |
| 2022-10-20 | $19.00 | $19.11 | $18.56 | $18.59 | $18.16 | 21,802 |
| 2022-10-19 | $19.00 | $19.00 | $18.59 | $18.97 | $18.53 | 40,531 |
| 2022-10-18 | $19.01 | $19.50 | $19.01 | $19.14 | $18.70 | 24,332 |
| 2022-10-17 | $19.54 | $19.57 | $19.21 | $19.21 | $18.77 | 19,253 |
| 2022-10-14 | $19.08 | $19.55 | $18.98 | $19.45 | $19.45 | 35,479 |
| 2022-10-13 | $18.41 | $19.14 | $18.41 | $19.08 | $19.08 | 28,803 |
| 2022-10-12 | $18.70 | $18.91 | $18.58 | $18.68 | $18.68 | 39,939 |
| 2022-10-11 | $18.50 | $19.03 | $18.41 | $18.93 | $18.93 | 159,551 |
| 2022-10-10 | $18.72 | $19.04 | $18.34 | $18.62 | $18.62 | 25,229 |
| 2022-10-07 | $18.72 | $19.00 | $18.55 | $18.70 | $18.70 | 23,633 |
| 2022-10-06 | $19.21 | $19.23 | $18.43 | $18.96 | $18.96 | 116,599 |
| 2022-10-05 | $19.43 | $19.56 | $19.14 | $19.14 | $19.14 | 111,385 |
| 2022-10-04 | $20.24 | $20.35 | $19.60 | $19.65 | $19.65 | 301,865 |
| 2022-10-03 | $19.91 | $20.35 | $19.88 | $20.22 | $20.22 | 28,374 |
| 2022-09-30 | $19.89 | $20.14 | $19.40 | $19.95 | $19.95 | 221,263 |
| 2022-09-29 | $19.60 | $19.82 | $19.36 | $19.61 | $19.61 | 53,866 |
| 2022-09-28 | $19.45 | $19.97 | $19.34 | $19.93 | $19.93 | 59,044 |
| 2022-09-27 | $19.07 | $19.52 | $19.07 | $19.40 | $19.40 | 85,526 |
| 2022-09-26 | $19.07 | $19.55 | $19.04 | $19.32 | $19.32 | 21,894 |
| 2022-09-23 | $20.38 | $20.38 | $19.01 | $19.36 | $19.36 | 47,745 |
| 2022-09-22 | $20.40 | $20.56 | $20.03 | $20.45 | $20.45 | 42,136 |
| 2022-09-21 | $20.43 | $20.83 | $20.38 | $20.40 | $20.40 | 40,103 |
| 2022-09-20 | $20.86 | $20.89 | $20.40 | $20.46 | $20.46 | 38,728 |
| 2022-09-19 | $21.02 | $21.02 | $20.63 | $20.90 | $20.90 | 33,196 |
| 2022-09-16 | $21.49 | $21.49 | $21.02 | $21.02 | $21.02 | 21,873 |
| 2022-09-15 | $22.00 | $22.14 | $21.46 | $21.75 | $21.75 | 47,433 |
| 2022-09-14 | $22.19 | $22.64 | $21.56 | $21.90 | $21.90 | 27,531 |
| 2022-09-13 | $22.13 | $22.44 | $21.80 | $22.39 | $21.97 | 132,753 |
| 2022-09-12 | $21.99 | $22.69 | $21.99 | $22.53 | $22.11 | 129,279 |
| 2022-09-09 | $21.69 | $22.07 | $21.56 | $21.99 | $21.99 | 11,851 |
| 2022-09-08 | $22.08 | $22.25 | $21.79 | $21.79 | $21.79 | 28,044 |
| 2022-09-07 | $21.94 | $22.34 | $21.81 | $22.08 | $22.08 | 29,709 |
| 2022-09-06 | $22.14 | $22.19 | $21.52 | $21.92 | $21.92 | 48,334 |
| 2022-09-02 | $22.18 | $22.24 | $22.09 | $22.16 | $22.16 | 10,705 |
| 2022-09-01 | $21.45 | $22.17 | $21.45 | $22.05 | $22.05 | 81,442 |
| 2022-08-31 | $21.90 | $22.36 | $21.37 | $21.77 | $21.77 | 47,617 |
| 2022-08-30 | $22.30 | $22.53 | $21.77 | $21.90 | $21.90 | 29,925 |
| 2022-08-29 | $22.60 | $22.74 | $22.30 | $22.38 | $22.38 | 23,812 |
| 2022-08-26 | $22.82 | $23.00 | $22.60 | $22.81 | $22.81 | 13,769 |
| 2022-08-25 | $22.25 | $23.08 | $22.21 | $23.04 | $23.04 | 17,038 |
| 2022-08-24 | $22.94 | $22.94 | $22.02 | $22.44 | $22.44 | 22,610 |
| 2022-08-23 | $22.61 | $22.95 | $21.51 | $22.28 | $22.28 | 57,415 |
| 2022-08-22 | $22.87 | $22.87 | $22.53 | $22.61 | $22.61 | 21,657 |
| 2022-08-19 | $22.97 | $23.07 | $22.79 | $23.00 | $23.00 | 18,082 |
| 2022-08-18 | $23.04 | $23.29 | $23.02 | $23.13 | $23.13 | 20,103 |
| 2022-08-17 | $23.13 | $23.22 | $22.90 | $23.10 | $23.10 | 41,093 |
| 2022-08-16 | $23.12 | $23.50 | $22.98 | $23.14 | $23.14 | 34,918 |
| 2022-08-15 | $23.25 | $23.47 | $23.05 | $23.12 | $23.12 | 43,898 |
| 2022-08-12 | $23.27 | $23.30 | $23.05 | $23.25 | $23.25 | 39,082 |
| 2022-08-11 | $23.27 | $23.30 | $23.05 | $23.30 | $23.30 | 37,691 |
| 2022-08-10 | $23.30 | $23.58 | $23.08 | $23.25 | $23.25 | 21,526 |
| 2022-08-09 | $24.00 | $24.00 | $23.06 | $23.19 | $23.19 | 12,859 |
| 2022-08-08 | $23.73 | $24.17 | $23.69 | $23.87 | $23.87 | 14,901 |
| 2022-08-05 | $23.70 | $24.20 | $23.68 | $23.70 | $23.70 | 7,671 |
| 2022-08-04 | $24.53 | $24.53 | $23.80 | $24.25 | $24.25 | 29,994 |
| 2022-08-03 | $24.65 | $24.65 | $24.20 | $24.25 | $24.25 | 120,728 |
| 2022-08-02 | $23.72 | $24.96 | $23.26 | $24.73 | $24.73 | 63,499 |
| 2022-08-01 | $23.55 | $23.85 | $23.41 | $23.73 | $23.73 | 59,028 |
| 2022-07-29 | $23.00 | $24.14 | $22.92 | $23.96 | $23.96 | 49,692 |
| 2022-07-28 | $22.87 | $23.00 | $22.63 | $23.00 | $23.00 | 17,832 |
| 2022-07-27 | $22.50 | $22.73 | $22.43 | $22.73 | $22.73 | 18,805 |
| 2022-07-26 | $22.73 | $22.81 | $22.40 | $22.42 | $22.42 | 26,966 |
| 2022-07-25 | $22.69 | $22.86 | $22.53 | $22.74 | $22.74 | 22,846 |
| 2022-07-22 | $22.79 | $22.79 | $22.54 | $22.54 | $22.54 | 5,682 |
| 2022-07-21 | $22.54 | $22.79 | $22.30 | $22.79 | $22.79 | 12,494 |
| 2022-07-20 | $22.55 | $22.55 | $22.32 | $22.44 | $22.44 | 19,737 |
| 2022-07-19 | $22.78 | $22.83 | $22.48 | $22.55 | $22.55 | 27,045 |
| 2022-07-18 | $22.23 | $22.82 | $22.23 | $22.60 | $22.60 | 12,309 |
| 2022-07-15 | $22.31 | $22.48 | $21.82 | $22.35 | $22.35 | 24,190 |
| 2022-07-14 | $21.94 | $22.18 | $21.76 | $22.16 | $22.16 | 21,537 |
| 2022-07-13 | $21.46 | $22.07 | $21.40 | $22.07 | $22.07 | 27,341 |
| 2022-07-12 | $21.60 | $21.80 | $21.46 | $21.63 | $21.63 | 29,970 |
| 2022-07-11 | $21.23 | $21.49 | $21.14 | $21.45 | $21.45 | 22,118 |
| 2022-07-08 | $20.94 | $21.28 | $20.70 | $21.28 | $21.28 | 38,691 |
| 2022-07-07 | $20.65 | $20.97 | $20.55 | $20.76 | $20.76 | 40,067 |
| 2022-07-06 | $20.58 | $20.70 | $20.43 | $20.59 | $20.59 | 64,886 |
| 2022-07-05 | $20.44 | $20.58 | $20.32 | $20.58 | $20.58 | 92,551 |
| 2022-07-01 | $20.24 | $20.54 | $20.13 | $20.28 | $20.28 | 62,871 |
| 2022-06-30 | $20.15 | $20.33 | $20.00 | $20.24 | $20.24 | 57,255 |
| 2022-06-29 | $20.10 | $20.20 | $19.48 | $20.02 | $20.02 | 44,527 |
| 2022-06-28 | $20.34 | $20.48 | $20.00 | $20.10 | $20.10 | 40,498 |
| 2022-06-27 | $20.48 | $20.48 | $20.15 | $20.30 | $20.30 | 102,998 |
| 2022-06-24 | $19.82 | $20.14 | $19.80 | $19.92 | $19.92 | 56,931 |
| 2022-06-23 | $19.78 | $20.00 | $19.52 | $19.70 | $19.70 | 55,071 |
| 2022-06-22 | $19.66 | $19.81 | $19.36 | $19.62 | $19.62 | 74,597 |
| 2022-06-21 | $19.37 | $19.80 | $19.10 | $19.45 | $19.45 | 112,094 |
| 2022-06-17 | $19.16 | $19.34 | $18.21 | $19.34 | $19.34 | 111,506 |
| 2022-06-16 | $20.14 | $20.93 | $18.50 | $19.13 | $19.13 | 92,341 |
| 2022-06-15 | $20.35 | $20.78 | $20.09 | $20.36 | $20.36 | 37,190 |
| 2022-06-14 | $20.59 | $21.12 | $19.82 | $20.25 | $20.25 | 24,049 |
| 2022-06-13 | $21.72 | $21.72 | $20.75 | $20.82 | $20.40 | 47,474 |
| 2022-06-10 | $23.00 | $23.00 | $22.15 | $22.21 | $21.76 | 55,742 |
| 2022-06-09 | $23.89 | $23.89 | $23.21 | $23.39 | $22.92 | 17,790 |
| 2022-06-08 | $24.12 | $24.18 | $23.81 | $23.88 | $23.40 | 18,483 |
| 2022-06-07 | $23.65 | $24.10 | $23.60 | $23.92 | $23.44 | 26,969 |
| 2022-06-06 | $23.79 | $23.79 | $23.38 | $23.60 | $23.13 | 16,005 |
| 2022-06-03 | $23.71 | $23.94 | $23.50 | $23.65 | $23.18 | 8,567 |
| 2022-06-02 | $23.60 | $23.94 | $23.51 | $23.83 | $23.35 | 19,726 |
| 2022-06-01 | $23.85 | $23.85 | $23.31 | $23.68 | $23.21 | 9,248 |
| 2022-05-31 | $23.90 | $23.90 | $23.38 | $23.75 | $23.27 | 45,059 |
| 2022-05-27 | $23.99 | $24.42 | $23.84 | $23.91 | $23.43 | 52,293 |
| 2022-05-26 | $24.36 | $24.36 | $23.64 | $23.76 | $23.28 | 18,888 |
| 2022-05-25 | $23.01 | $23.95 | $23.01 | $23.75 | $23.27 | 25,962 |
| 2022-05-24 | $22.81 | $23.09 | $22.81 | $22.95 | $22.49 | 9,868 |
| 2022-05-23 | $23.01 | $23.31 | $22.71 | $22.81 | $22.35 | 38,721 |
| 2022-05-20 | $23.00 | $23.64 | $23.00 | $23.47 | $23.00 | 9,536 |
| 2022-05-19 | $22.60 | $23.69 | $22.51 | $23.00 | $22.54 | 20,883 |
| 2022-05-18 | $22.90 | $23.14 | $22.50 | $23.09 | $22.63 | 18,341 |
| 2022-05-17 | $22.65 | $23.35 | $22.60 | $22.69 | $22.24 | 21,603 |
| 2022-05-16 | $22.74 | $23.00 | $22.53 | $22.53 | $22.08 | 23,053 |
| 2022-05-13 | $22.29 | $23.06 | $22.25 | $22.76 | $22.30 | 11,618 |
| 2022-05-12 | $22.25 | $22.77 | $21.85 | $22.22 | $21.77 | 31,821 |
| 2022-05-11 | $22.75 | $23.15 | $22.26 | $22.55 | $22.10 | 29,259 |
| 2022-05-10 | $22.82 | $22.82 | $22.28 | $22.55 | $22.10 | 36,089 |
| 2022-05-09 | $22.95 | $23.00 | $21.92 | $22.21 | $21.76 | 25,081 |
| 2022-05-06 | $23.29 | $23.91 | $22.56 | $23.05 | $22.59 | 23,616 |
| 2022-05-05 | $24.28 | $24.28 | $23.26 | $23.50 | $23.03 | 25,444 |
| 2022-05-04 | $23.45 | $24.56 | $23.02 | $24.47 | $23.98 | 50,503 |
| 2022-05-03 | $22.71 | $23.45 | $22.71 | $23.45 | $22.98 | 43,410 |
| 2022-05-02 | $23.54 | $23.54 | $22.51 | $22.65 | $22.20 | 37,252 |
| 2022-04-29 | $23.33 | $23.79 | $22.91 | $23.66 | $23.19 | 63,804 |
| 2022-04-28 | $22.26 | $24.01 | $22.26 | $23.63 | $23.16 | 49,709 |
| 2022-04-27 | $23.40 | $23.40 | $22.41 | $22.91 | $22.45 | 51,017 |
| 2022-04-26 | $22.94 | $23.42 | $22.83 | $23.23 | $22.76 | 25,636 |
| 2022-04-25 | $22.67 | $23.37 | $22.67 | $22.86 | $22.40 | 34,010 |
| 2022-04-22 | $23.66 | $23.66 | $22.58 | $22.59 | $22.14 | 49,659 |
| 2022-04-21 | $23.79 | $23.82 | $23.33 | $23.41 | $22.94 | 46,681 |
| 2022-04-20 | $23.59 | $23.93 | $23.54 | $23.61 | $23.14 | 16,885 |
| 2022-04-19 | $23.30 | $23.64 | $23.05 | $23.39 | $22.92 | 24,698 |
| 2022-04-18 | $23.27 | $23.27 | $23.04 | $23.20 | $22.74 | 18,803 |
| 2022-04-14 | $23.68 | $23.68 | $23.08 | $23.13 | $22.67 | 17,425 |
| 2022-04-13 | $23.20 | $23.60 | $23.20 | $23.57 | $23.10 | 21,116 |
| 2022-04-12 | $23.89 | $23.89 | $23.00 | $23.28 | $22.81 | 72,164 |
| 2022-04-11 | $23.85 | $23.85 | $23.52 | $23.59 | $23.12 | 31,388 |
| 2022-04-08 | $23.67 | $24.10 | $23.67 | $23.86 | $23.38 | 22,792 |
| 2022-04-07 | $23.67 | $24.06 | $23.67 | $23.84 | $23.36 | 21,980 |
| 2022-04-06 | $23.75 | $23.92 | $23.60 | $23.60 | $23.13 | 39,801 |
| 2022-04-05 | $24.50 | $24.61 | $23.79 | $23.82 | $23.34 | 39,348 |
| 2022-04-04 | $24.39 | $24.65 | $24.35 | $24.58 | $24.09 | 21,564 |
| 2022-04-01 | $24.60 | $24.74 | $24.13 | $24.47 | $23.98 | 31,871 |
| 2022-03-31 | $25.13 | $25.62 | $24.54 | $24.74 | $24.24 | 64,047 |
| 2022-03-30 | $25.28 | $25.38 | $24.86 | $24.88 | $24.38 | 19,836 |
| 2022-03-29 | $24.46 | $25.39 | $24.46 | $25.32 | $24.81 | 42,926 |
| 2022-03-28 | $24.46 | $24.52 | $24.15 | $24.43 | $23.94 | 20,671 |
| 2022-03-25 | $24.58 | $24.75 | $24.10 | $24.10 | $23.62 | 28,510 |
| 2022-03-24 | $24.43 | $24.62 | $24.25 | $24.61 | $24.11 | 29,497 |
| 2022-03-23 | $24.18 | $24.48 | $23.87 | $24.29 | $23.80 | 24,767 |
| 2022-03-22 | $24.29 | $24.44 | $23.90 | $24.01 | $23.53 | 64,080 |
| 2022-03-21 | $24.74 | $24.88 | $24.11 | $24.22 | $23.73 | 26,473 |
| 2022-03-18 | $24.97 | $25.08 | $24.68 | $24.94 | $24.44 | 36,149 |
| 2022-03-17 | $24.24 | $24.91 | $24.24 | $24.85 | $24.35 | 40,610 |
| 2022-03-16 | $23.96 | $24.38 | $23.91 | $24.30 | $23.81 | 46,200 |
| 2022-03-15 | $23.65 | $24.02 | $23.36 | $24.00 | $23.51 | 34,940 |
| 2022-03-14 | $24.07 | $24.07 | $23.47 | $23.49 | $23.02 | 37,073 |
| 2022-03-11 | $24.90 | $24.95 | $24.26 | $24.38 | $23.48 | 39,319 |
| 2022-03-10 | $24.35 | $24.64 | $24.20 | $24.60 | $23.69 | 40,771 |
| 2022-03-09 | $24.40 | $24.58 | $24.12 | $24.50 | $23.60 | 28,542 |
| 2022-03-08 | $23.95 | $24.39 | $23.95 | $24.15 | $23.26 | 24,891 |
| 2022-03-07 | $24.67 | $24.67 | $24.00 | $24.04 | $23.15 | 42,754 |
| 2022-03-04 | $24.96 | $24.99 | $24.51 | $24.60 | $23.69 | 22,301 |
| 2022-03-03 | $25.11 | $25.15 | $24.84 | $24.90 | $23.98 | 21,181 |
| 2022-03-02 | $25.09 | $25.09 | $24.69 | $24.86 | $23.94 | 26,781 |
| 2022-03-01 | $24.83 | $25.20 | $24.83 | $25.06 | $24.13 | 30,380 |
| 2022-02-28 | $24.69 | $25.08 | $24.43 | $25.00 | $24.07 | 69,321 |
| 2022-02-25 | $24.40 | $24.70 | $24.34 | $24.60 | $23.69 | 44,878 |
| 2022-02-24 | $23.75 | $24.45 | $23.65 | $24.40 | $23.50 | 49,464 |
| 2022-02-23 | $24.67 | $24.67 | $24.29 | $24.29 | $23.39 | 40,039 |
| 2022-02-22 | $24.82 | $24.83 | $24.33 | $24.61 | $23.70 | 23,897 |
| 2022-02-18 | $24.42 | $24.85 | $24.42 | $24.85 | $23.93 | 23,828 |
| 2022-02-17 | $24.73 | $24.85 | $24.54 | $24.62 | $23.71 | 62,917 |
| 2022-02-16 | $24.58 | $24.73 | $24.34 | $24.67 | $23.76 | 48,053 |
| 2022-02-15 | $24.51 | $24.77 | $24.40 | $24.58 | $23.67 | 56,166 |
| 2022-02-14 | $24.88 | $24.98 | $24.01 | $24.48 | $23.57 | 58,133 |
| 2022-02-11 | $24.97 | $24.98 | $24.70 | $24.82 | $23.90 | 57,189 |
| 2022-02-10 | $25.08 | $25.19 | $24.65 | $24.87 | $23.95 | 62,739 |
| 2022-02-09 | $25.17 | $25.44 | $25.05 | $25.23 | $24.30 | 59,027 |
| 2022-02-08 | $25.17 | $25.40 | $25.02 | $25.06 | $24.13 | 60,345 |
| 2022-02-07 | $25.44 | $25.52 | $25.13 | $25.17 | $24.24 | 44,375 |
| 2022-02-04 | $25.50 | $25.80 | $25.23 | $25.37 | $24.43 | 31,841 |
| 2022-02-03 | $25.50 | $25.72 | $25.36 | $25.54 | $24.59 | 20,281 |
| 2022-02-02 | $26.23 | $26.26 | $25.72 | $25.72 | $24.77 | 26,462 |
| 2022-02-01 | $26.17 | $26.20 | $25.93 | $26.16 | $25.19 | 23,451 |
| 2022-01-31 | $25.51 | $26.11 | $25.49 | $26.02 | $25.06 | 37,392 |
| 2022-01-28 | $25.25 | $25.78 | $25.25 | $25.51 | $24.57 | 38,020 |
| 2022-01-27 | $26.05 | $26.05 | $25.29 | $25.29 | $24.35 | 38,921 |
| 2022-01-26 | $26.30 | $26.43 | $25.89 | $25.92 | $24.96 | 34,299 |
| 2022-01-25 | $26.37 | $26.50 | $26.15 | $26.30 | $25.33 | 23,239 |
| 2022-01-24 | $26.74 | $26.74 | $26.09 | $26.38 | $25.40 | 61,413 |
| 2022-01-21 | $26.90 | $26.96 | $26.80 | $26.81 | $25.82 | 11,729 |
| 2022-01-20 | $26.90 | $27.07 | $26.72 | $26.78 | $25.79 | 23,951 |
| 2022-01-19 | $26.97 | $27.06 | $26.78 | $26.79 | $25.80 | 10,840 |
| 2022-01-18 | $26.90 | $27.03 | $26.75 | $27.02 | $26.02 | 21,830 |
| 2022-01-14 | $26.88 | $27.13 | $26.88 | $27.07 | $26.07 | 19,816 |
| 2022-01-13 | $27.06 | $27.17 | $26.92 | $27.13 | $26.13 | 14,685 |
| 2022-01-12 | $27.17 | $27.17 | $26.85 | $26.95 | $25.95 | 11,543 |
| 2022-01-11 | $27.00 | $27.07 | $26.85 | $26.99 | $25.99 | 4,283 |
| 2022-01-10 | $26.88 | $26.94 | $26.68 | $26.72 | $25.73 | 12,616 |
| 2022-01-07 | $26.59 | $27.06 | $26.59 | $26.90 | $25.90 | 10,831 |
| 2022-01-06 | $27.36 | $27.36 | $26.52 | $26.90 | $25.90 | 12,723 |
| 2022-01-05 | $27.09 | $27.22 | $26.63 | $26.63 | $25.64 | 24,068 |
| 2022-01-04 | $27.43 | $27.43 | $27.06 | $27.06 | $26.06 | 8,418 |
| 2022-01-03 | $27.47 | $27.64 | $27.44 | $27.55 | $26.53 | 4,323 |
| 2021-12-31 | $27.42 | $27.67 | $27.25 | $27.46 | $26.44 | 30,707 |
| 2021-12-30 | $27.32 | $27.40 | $27.25 | $27.38 | $26.37 | 32,762 |
| 2021-12-29 | $27.23 | $27.32 | $27.20 | $27.32 | $26.31 | 24,223 |
| 2021-12-28 | $27.11 | $27.20 | $26.86 | $27.20 | $26.19 | 17,221 |
| 2021-12-27 | $27.19 | $27.19 | $26.84 | $27.02 | $26.02 | 15,387 |
| 2021-12-23 | $27.19 | $27.24 | $27.03 | $27.03 | $26.03 | 7,636 |
| 2021-12-22 | $26.89 | $27.05 | $26.88 | $27.05 | $26.05 | 10,758 |
| 2021-12-21 | $26.87 | $26.89 | $26.68 | $26.89 | $25.89 | 12,068 |
| 2021-12-20 | $26.81 | $26.84 | $26.65 | $26.84 | $25.85 | 5,391 |
| 2021-12-17 | $26.85 | $26.93 | $26.77 | $26.77 | $25.78 | 10,297 |
| 2021-12-16 | $26.61 | $26.86 | $26.61 | $26.84 | $25.85 | 31,832 |
| 2021-12-15 | $26.48 | $26.62 | $26.41 | $26.55 | $25.57 | 12,694 |
| 2021-12-14 | $26.67 | $26.69 | $26.48 | $26.48 | $25.50 | 12,332 |
| 2021-12-13 | $27.13 | $27.13 | $26.94 | $27.08 | $25.68 | 10,006 |
| 2021-12-10 | $27.48 | $27.48 | $26.93 | $26.93 | $25.53 | 30,270 |
| 2021-12-09 | $27.17 | $27.19 | $27.08 | $27.14 | $25.73 | 17,041 |
| 2021-12-08 | $27.30 | $27.30 | $27.05 | $27.17 | $25.76 | 18,923 |
| 2021-12-07 | $27.14 | $27.30 | $26.95 | $27.30 | $25.88 | 15,185 |
| 2021-12-06 | $27.08 | $27.13 | $27.00 | $27.00 | $25.60 | 4,564 |
| 2021-12-03 | $26.85 | $27.06 | $26.84 | $27.00 | $25.60 | 11,658 |
| 2021-12-02 | $26.68 | $27.04 | $26.68 | $26.91 | $25.52 | 26,491 |
| 2021-12-01 | $26.71 | $26.95 | $26.63 | $26.67 | $25.29 | 18,855 |
| 2021-11-30 | $26.95 | $26.95 | $26.56 | $26.58 | $25.20 | 41,995 |
| 2021-11-29 | $26.90 | $27.10 | $26.68 | $26.85 | $25.46 | 14,634 |
| 2021-11-26 | $26.94 | $26.95 | $26.62 | $26.68 | $25.30 | 22,257 |
| 2021-11-24 | $26.75 | $27.00 | $26.75 | $26.92 | $25.52 | 7,161 |
| 2021-11-23 | $26.72 | $26.87 | $26.56 | $26.66 | $25.28 | 25,648 |
| 2021-11-22 | $27.17 | $27.29 | $26.62 | $26.82 | $25.43 | 50,925 |
| 2021-11-19 | $27.04 | $27.13 | $26.91 | $27.10 | $25.70 | 5,596 |
| 2021-11-18 | $26.98 | $27.07 | $26.81 | $27.04 | $25.64 | 8,041 |
| 2021-11-17 | $26.96 | $27.02 | $26.73 | $26.82 | $25.43 | 25,956 |
| 2021-11-16 | $26.80 | $27.02 | $26.75 | $26.80 | $25.41 | 13,865 |
| 2021-11-15 | $27.20 | $27.20 | $26.83 | $26.84 | $25.45 | 24,985 |
| 2021-11-12 | $27.18 | $27.32 | $27.12 | $27.22 | $25.81 | 18,169 |
| 2021-11-11 | $27.60 | $27.60 | $27.13 | $27.14 | $25.73 | 9,665 |
| 2021-11-10 | $27.74 | $27.75 | $27.23 | $27.42 | $26.00 | 22,660 |
| 2021-11-09 | $27.95 | $27.95 | $27.70 | $27.75 | $26.31 | 12,475 |
| 2021-11-08 | $28.00 | $28.00 | $27.72 | $27.94 | $26.49 | 15,327 |
| 2021-11-05 | $27.93 | $27.93 | $27.67 | $27.93 | $26.48 | 14,528 |
| 2021-11-04 | $27.68 | $27.87 | $27.68 | $27.87 | $26.43 | 12,729 |
| 2021-11-03 | $27.68 | $27.68 | $27.45 | $27.68 | $26.25 | 10,027 |
| 2021-11-02 | $27.66 | $27.68 | $27.59 | $27.68 | $26.25 | 18,769 |
| 2021-11-01 | $27.28 | $27.68 | $27.28 | $27.64 | $26.21 | 17,110 |
| 2021-10-29 | $27.27 | $27.60 | $27.10 | $27.43 | $26.01 | 71,705 |
| 2021-10-28 | $27.25 | $27.29 | $27.06 | $27.28 | $25.87 | 10,986 |
| 2021-10-27 | $27.26 | $27.30 | $27.03 | $27.13 | $25.72 | 79,511 |
| 2021-10-26 | $27.12 | $27.20 | $26.95 | $27.15 | $25.74 | 20,693 |
| 2021-10-25 | $27.03 | $27.07 | $26.92 | $27.07 | $25.67 | 12,972 |
| 2021-10-22 | $27.15 | $27.15 | $26.84 | $26.89 | $25.50 | 14,161 |
| 2021-10-21 | $27.20 | $27.20 | $26.93 | $26.95 | $25.55 | 13,348 |
| 2021-10-20 | $26.94 | $27.13 | $26.80 | $27.13 | $25.72 | 15,097 |
| 2021-10-19 | $26.96 | $27.04 | $26.80 | $26.88 | $25.49 | 38,389 |
| 2021-10-18 | $26.82 | $27.14 | $26.77 | $26.99 | $25.59 | 10,702 |
| 2021-10-15 | $27.28 | $27.30 | $26.79 | $26.85 | $25.46 | 44,686 |
| 2021-10-14 | $27.00 | $27.28 | $26.98 | $27.21 | $25.80 | 20,029 |
| 2021-10-13 | $26.73 | $27.00 | $26.69 | $27.00 | $25.60 | 20,713 |
| 2021-10-12 | $26.43 | $26.73 | $26.43 | $26.71 | $25.33 | 27,203 |
| 2021-10-11 | $26.43 | $26.51 | $26.37 | $26.37 | $25.00 | 29,143 |
| 2021-10-08 | $26.52 | $26.57 | $26.27 | $26.42 | $25.05 | 70,926 |
| 2021-10-07 | $26.57 | $26.63 | $26.28 | $26.42 | $25.05 | 49,891 |
| 2021-10-06 | $26.31 | $26.58 | $26.24 | $26.58 | $25.20 | 18,969 |
| 2021-10-05 | $26.54 | $26.55 | $26.27 | $26.31 | $24.95 | 38,640 |
| 2021-10-04 | $26.69 | $26.69 | $26.38 | $26.43 | $25.06 | 32,554 |
| 2021-10-01 | $26.61 | $26.78 | $26.59 | $26.65 | $25.27 | 15,853 |
| 2021-09-30 | $26.75 | $26.86 | $26.58 | $26.59 | $25.21 | 45,388 |
| 2021-09-29 | $26.34 | $26.69 | $26.34 | $26.69 | $25.31 | 30,171 |
| 2021-09-28 | $26.47 | $26.55 | $25.98 | $26.33 | $24.97 | 108,246 |
| 2021-09-27 | $26.62 | $26.75 | $26.45 | $26.61 | $25.23 | 27,183 |
| 2021-09-24 | $26.87 | $26.87 | $26.57 | $26.69 | $25.31 | 32,021 |
| 2021-09-23 | $27.04 | $27.25 | $26.83 | $26.90 | $25.51 | 61,526 |
| 2021-09-22 | $26.96 | $27.08 | $26.83 | $27.08 | $25.68 | 68,186 |
| 2021-09-21 | $26.93 | $26.95 | $26.85 | $26.89 | $25.50 | 33,940 |
| 2021-09-20 | $26.90 | $26.93 | $26.75 | $26.89 | $25.50 | 32,330 |
| 2021-09-17 | $26.97 | $27.03 | $26.88 | $27.03 | $25.63 | 24,134 |
| 2021-09-16 | $26.72 | $26.95 | $26.66 | $26.95 | $25.55 | 59,330 |
| 2021-09-15 | $26.57 | $26.73 | $26.50 | $26.71 | $25.33 | 59,771 |
| 2021-09-14 | $26.55 | $26.61 | $26.44 | $26.52 | $25.15 | 50,132 |
| 2021-09-13 | $27.09 | $27.09 | $26.87 | $26.89 | $25.10 | 83,516 |
| 2021-09-10 | $27.08 | $27.10 | $26.89 | $27.03 | $25.23 | 35,740 |
| 2021-09-09 | $27.00 | $27.11 | $26.96 | $27.04 | $25.24 | 46,795 |
| 2021-09-08 | $27.02 | $27.11 | $26.91 | $27.03 | $25.23 | 66,894 |
| 2021-09-07 | $27.12 | $27.21 | $26.97 | $27.00 | $25.21 | 18,629 |
| 2021-09-03 | $27.06 | $27.14 | $27.03 | $27.13 | $25.33 | 36,288 |
| 2021-09-02 | $27.10 | $27.21 | $27.02 | $27.11 | $25.31 | 136,947 |
| 2021-09-01 | $26.99 | $27.14 | $26.99 | $27.06 | $25.26 | 101,978 |
| 2021-08-31 | $26.79 | $26.99 | $26.72 | $26.99 | $25.20 | 87,271 |
| 2021-08-30 | $26.93 | $27.03 | $26.72 | $26.80 | $25.02 | 63,163 |
| 2021-08-27 | $26.84 | $26.93 | $26.73 | $26.93 | $25.14 | 159,152 |
| 2021-08-26 | $26.95 | $26.95 | $26.71 | $26.77 | $24.99 | 43,619 |
| 2021-08-25 | $27.04 | $27.04 | $26.84 | $26.95 | $25.16 | 63,551 |
| 2021-08-24 | $27.09 | $27.16 | $26.97 | $27.04 | $25.24 | 45,976 |
| 2021-08-23 | $27.05 | $27.16 | $26.91 | $27.09 | $25.29 | 89,940 |
| 2021-08-20 | $26.95 | $27.07 | $26.94 | $27.02 | $25.23 | 41,404 |
| 2021-08-19 | $26.93 | $26.96 | $26.72 | $26.91 | $25.12 | 43,724 |
| 2021-08-18 | $27.07 | $27.13 | $26.85 | $26.98 | $25.19 | 41,905 |
| 2021-08-17 | $27.10 | $27.13 | $26.94 | $27.01 | $25.22 | 45,545 |
| 2021-08-16 | $27.19 | $27.19 | $27.00 | $27.13 | $25.33 | 54,195 |
| 2021-08-13 | $27.13 | $27.30 | $27.06 | $27.20 | $25.39 | 58,132 |
| 2021-08-12 | $26.95 | $27.23 | $26.95 | $27.13 | $25.33 | 50,390 |
| 2021-08-11 | $26.89 | $27.09 | $26.80 | $26.99 | $25.20 | 72,793 |
| 2021-08-10 | $26.95 | $27.14 | $26.46 | $26.89 | $25.10 | 156,775 |
| 2021-08-09 | $27.75 | $27.82 | $26.73 | $26.95 | $25.16 | 204,114 |
| 2021-08-06 | $28.34 | $28.34 | $27.78 | $27.82 | $25.97 | 80,449 |
| 2021-08-05 | $28.30 | $28.47 | $28.25 | $28.27 | $26.39 | 44,803 |
| 2021-08-04 | $28.38 | $28.38 | $28.26 | $28.34 | $26.46 | 10,256 |
| 2021-08-03 | $28.44 | $28.44 | $28.26 | $28.32 | $26.44 | 17,655 |
| 2021-08-02 | $28.46 | $28.72 | $28.35 | $28.40 | $26.51 | 49,096 |
| 2021-07-30 | $28.47 | $28.48 | $28.35 | $28.39 | $26.50 | 36,611 |
| 2021-07-29 | $28.35 | $28.47 | $28.33 | $28.40 | $26.51 | 50,765 |
| 2021-07-28 | $28.47 | $28.47 | $28.32 | $28.40 | $26.51 | 19,400 |
| 2021-07-27 | $28.69 | $28.69 | $28.19 | $28.37 | $26.49 | 50,053 |
| 2021-07-26 | $28.81 | $28.81 | $28.43 | $28.56 | $26.66 | 39,389 |
| 2021-07-23 | $28.65 | $28.89 | $28.65 | $28.89 | $26.97 | 50,406 |
| 2021-07-22 | $28.74 | $28.75 | $28.34 | $28.71 | $26.80 | 49,750 |
| 2021-07-21 | $28.38 | $28.80 | $28.38 | $28.80 | $26.89 | 21,463 |
| 2021-07-20 | $28.23 | $28.60 | $28.23 | $28.60 | $26.70 | 7,167 |
| 2021-07-19 | $28.26 | $28.36 | $28.18 | $28.36 | $26.48 | 23,178 |
| 2021-07-16 | $28.27 | $28.55 | $28.26 | $28.52 | $26.63 | 6,689 |
| 2021-07-15 | $28.43 | $28.52 | $28.31 | $28.52 | $26.62 | 15,340 |
| 2021-07-14 | $28.68 | $28.68 | $28.25 | $28.45 | $26.56 | 41,806 |
| 2021-07-13 | $28.70 | $28.88 | $28.55 | $28.81 | $26.90 | 48,636 |
| 2021-07-12 | $28.88 | $28.99 | $28.65 | $28.73 | $26.82 | 136,306 |
| 2021-07-09 | $28.81 | $28.99 | $28.77 | $28.81 | $26.90 | 8,995 |
| 2021-07-08 | $28.83 | $28.96 | $28.55 | $28.81 | $26.90 | 61,183 |
| 2021-07-07 | $28.76 | $29.07 | $28.54 | $29.01 | $27.08 | 23,033 |
| 2021-07-06 | $28.99 | $28.99 | $28.57 | $28.69 | $26.78 | 33,260 |
| 2021-07-02 | $28.86 | $29.17 | $28.71 | $28.85 | $26.93 | 77,949 |
| 2021-07-01 | $29.02 | $29.13 | $28.88 | $28.99 | $27.06 | 58,270 |
| 2021-06-30 | $28.49 | $29.25 | $28.28 | $29.13 | $27.20 | 259,073 |
| 2021-06-29 | $28.10 | $28.39 | $28.05 | $28.39 | $26.50 | 27,414 |
| 2021-06-28 | $28.35 | $28.35 | $28.09 | $28.24 | $26.36 | 16,548 |
| 2021-06-25 | $28.46 | $28.50 | $28.30 | $28.35 | $26.47 | 19,290 |
| 2021-06-24 | $28.31 | $28.49 | $28.31 | $28.35 | $26.47 | 31,381 |
| 2021-06-23 | $28.18 | $28.32 | $28.10 | $28.31 | $26.43 | 28,662 |
| 2021-06-22 | $27.84 | $28.19 | $27.80 | $28.19 | $26.32 | 41,034 |
| 2021-06-21 | $27.60 | $27.83 | $27.60 | $27.80 | $25.95 | 52,057 |
| 2021-06-18 | $27.62 | $27.72 | $27.37 | $27.63 | $25.80 | 44,944 |
| 2021-06-17 | $27.26 | $27.62 | $27.19 | $27.58 | $25.75 | 58,049 |
| 2021-06-16 | $27.26 | $27.32 | $27.13 | $27.24 | $25.43 | 86,732 |
| 2021-06-15 | $27.69 | $27.69 | $27.21 | $27.25 | $25.44 | 53,816 |
| 2021-06-14 | $27.51 | $27.90 | $27.44 | $27.57 | $25.74 | 46,231 |
| 2021-06-11 | $28.23 | $28.23 | $27.96 | $27.96 | $25.59 | 61,967 |
| 2021-06-10 | $28.39 | $28.40 | $27.98 | $28.19 | $25.80 | 74,563 |
| 2021-06-09 | $28.18 | $28.27 | $28.10 | $28.23 | $25.84 | 21,642 |
| 2021-06-08 | $28.16 | $28.29 | $28.10 | $28.18 | $25.79 | 28,668 |
| 2021-06-07 | $28.07 | $28.34 | $28.04 | $28.31 | $25.91 | 32,167 |
| 2021-06-04 | $28.05 | $28.16 | $27.89 | $28.15 | $25.76 | 33,425 |
| 2021-06-03 | $27.93 | $28.08 | $27.72 | $28.00 | $25.63 | 39,187 |
| 2021-06-02 | $27.59 | $28.00 | $27.55 | $28.00 | $25.63 | 57,048 |
| 2021-06-01 | $27.63 | $27.73 | $27.45 | $27.59 | $25.25 | 33,308 |
| 2021-05-28 | $27.17 | $27.50 | $27.17 | $27.50 | $25.17 | 80,361 |
| 2021-05-27 | $27.13 | $27.24 | $27.11 | $27.12 | $24.82 | 25,375 |
| 2021-05-26 | $27.33 | $27.40 | $27.04 | $27.10 | $24.80 | 31,659 |
| 2021-05-25 | $27.59 | $27.62 | $27.22 | $27.26 | $24.95 | 54,405 |
| 2021-05-24 | $27.81 | $27.93 | $27.44 | $27.53 | $25.20 | 111,002 |
| 2021-05-21 | $28.00 | $28.06 | $27.76 | $27.80 | $25.44 | 52,162 |
| 2021-05-20 | $27.71 | $28.07 | $27.61 | $27.96 | $25.59 | 64,466 |
| 2021-05-19 | $27.52 | $27.72 | $27.11 | $27.62 | $25.28 | 70,825 |
| 2021-05-18 | $27.31 | $27.74 | $27.22 | $27.64 | $25.30 | 52,242 |
| 2021-05-17 | $27.21 | $27.44 | $27.08 | $27.31 | $25.00 | 72,834 |
| 2021-05-14 | $27.28 | $27.47 | $27.18 | $27.41 | $25.09 | 44,923 |
| 2021-05-13 | $27.04 | $27.34 | $27.02 | $27.12 | $24.82 | 37,296 |
| 2021-05-12 | $26.88 | $27.18 | $26.75 | $27.01 | $24.72 | 135,062 |
| 2021-05-11 | $27.33 | $27.35 | $26.98 | $27.10 | $24.80 | 43,232 |
| 2021-05-10 | $27.57 | $27.63 | $27.42 | $27.43 | $25.11 | 42,527 |
| 2021-05-07 | $27.40 | $27.62 | $27.40 | $27.55 | $25.22 | 18,885 |
| 2021-05-06 | $27.51 | $27.61 | $27.12 | $27.46 | $25.13 | 37,653 |
| 2021-05-05 | $27.66 | $27.72 | $27.53 | $27.66 | $25.32 | 16,157 |
| 2021-05-04 | $27.70 | $27.70 | $27.39 | $27.63 | $25.29 | 48,306 |
| 2021-05-03 | $27.60 | $27.75 | $27.54 | $27.73 | $25.38 | 41,476 |
| 2021-04-30 | $27.63 | $27.81 | $27.51 | $27.55 | $25.22 | 71,016 |
| 2021-04-29 | $27.55 | $27.84 | $27.45 | $27.63 | $25.29 | 41,282 |
| 2021-04-28 | $27.52 | $27.66 | $27.26 | $27.59 | $25.25 | 38,313 |
| 2021-04-27 | $27.39 | $27.80 | $27.36 | $27.43 | $25.11 | 61,171 |
| 2021-04-26 | $27.40 | $27.53 | $27.35 | $27.47 | $25.14 | 51,388 |
| 2021-04-23 | $27.19 | $27.47 | $27.19 | $27.45 | $25.12 | 65,240 |
| 2021-04-22 | $27.33 | $27.33 | $26.98 | $27.25 | $24.94 | 77,431 |
| 2021-04-21 | $26.98 | $27.35 | $26.98 | $27.24 | $24.93 | 53,246 |
| 2021-04-20 | $26.75 | $27.20 | $26.65 | $27.09 | $24.79 | 101,004 |
| 2021-04-19 | $26.71 | $26.83 | $26.65 | $26.73 | $24.46 | 69,447 |
| 2021-04-16 | $26.97 | $27.07 | $26.64 | $26.64 | $24.38 | 217,226 |
| 2021-04-15 | $27.08 | $27.29 | $26.71 | $26.97 | $24.68 | 81,632 |
| 2021-04-14 | $26.86 | $27.12 | $26.72 | $26.97 | $24.68 | 31,890 |
| 2021-04-13 | $27.07 | $27.14 | $26.72 | $26.84 | $24.57 | 51,322 |
| 2021-04-12 | $27.17 | $27.19 | $27.01 | $27.10 | $24.80 | 55,225 |
| 2021-04-09 | $26.91 | $27.20 | $26.89 | $27.06 | $24.77 | 28,466 |
| 2021-04-08 | $27.05 | $27.18 | $26.91 | $27.10 | $24.80 | 44,210 |
| 2021-04-07 | $26.98 | $27.14 | $26.64 | $27.05 | $24.76 | 172,587 |
| 2021-04-06 | $26.50 | $27.29 | $26.49 | $27.18 | $24.88 | 160,706 |
| 2021-04-05 | $26.60 | $26.65 | $26.39 | $26.49 | $24.25 | 90,250 |
| 2021-04-01 | $26.47 | $26.61 | $26.36 | $26.52 | $24.27 | 103,919 |
| 2021-03-31 | $26.73 | $26.80 | $26.31 | $26.57 | $24.32 | 1,896,535 |
| 2021-03-30 | $26.73 | $26.74 | $26.52 | $26.70 | $24.44 | 134,610 |
| 2021-03-29 | $26.57 | $26.76 | $26.40 | $26.76 | $24.49 | 146,116 |
| 2021-03-26 | $26.50 | $26.70 | $26.38 | $26.69 | $24.43 | 171,018 |
| 2021-03-25 | $26.33 | $26.59 | $26.25 | $26.59 | $24.34 | 209,358 |
| 2021-03-24 | $26.40 | $26.43 | $26.25 | $26.33 | $24.10 | 249,800 |
| 2021-03-23 | $26.34 | $26.60 | $26.33 | $26.40 | $24.16 | 322,593 |
| 2021-03-22 | $26.10 | $26.40 | $26.07 | $26.36 | $24.13 | 323,424 |
| 2021-03-19 | $25.80 | $26.30 | $25.78 | $26.07 | $23.86 | 166,808 |
| 2021-03-18 | $25.82 | $25.87 | $25.70 | $25.77 | $23.59 | 141,604 |
| 2021-03-17 | $25.64 | $25.92 | $25.60 | $25.88 | $23.69 | 240,868 |
| 2021-03-16 | $25.70 | $25.70 | $25.55 | $25.67 | $23.49 | 347,833 |
| 2021-03-15 | $25.46 | $25.79 | $25.40 | $25.70 | $23.52 | 241,997 |
| 2021-03-12 | $25.24 | $25.48 | $25.14 | $25.48 | $23.32 | 230,178 |
| 2021-03-11 | $25.17 | $25.34 | $25.11 | $25.32 | $23.17 | 232,319 |
| 2021-03-10 | $25.07 | $25.14 | $25.02 | $25.11 | $22.98 | 299,586 |
| 2021-03-09 | $25.07 | $25.14 | $25.00 | $25.04 | $22.92 | 396,436 |
| 2021-03-08 | $25.00 | $25.33 | $24.95 | $25.04 | $22.92 | 291,523 |
| 2021-03-05 | $25.00 | $25.00 | $24.84 | $25.00 | $22.88 | 229,539 |
| 2021-03-04 | $25.00 | $25.05 | $24.87 | $24.90 | $22.79 | 581,359 |
| 2021-03-03 | $25.05 | $25.05 | $24.97 | $25.00 | $22.88 | 267,550 |
| 2021-03-02 | $25.00 | $25.10 | $24.92 | $25.05 | $22.93 | 329,526 |
| 2021-03-01 | $24.90 | $25.00 | $24.83 | $24.99 | $22.87 | 257,500 |
| 2021-02-26 | $24.85 | $24.94 | $24.70 | $24.80 | $22.70 | 1,543,024 |
| 2021-02-25 | $24.97 | $24.97 | $24.74 | $24.80 | $22.70 | 7,065,999 |
| 2021-02-24 | $24.80 | $24.85 | $24.74 | $24.80 | $22.70 | 7,063,249 |