Theron Resource Group (THRO) Exchange: OTCCE
Data as of June 20, 2025
$34.26 ($0.01) 0.03%
Theron Resource Group - Daily Information
Click for more stock information on Theron Resource Group.| Daily Information | Data |
|---|---|
| Date | June 20, 2025 |
| Open | $34.33 |
| Previous Close | $34.26 |
| High | $34.46 |
| Low | $34.20 |
| Adjusted Open | $34.33 |
| Previous Adjusted Close | $34.26 |
| Adjusted High | $34.46 |
| Adjusted Low | $34.20 |
Invest in Theron Resource Group (THRO)
Historical Stock Data for Theron Resource Group (THRO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-18 | $34.33 | $34.46 | $34.20 | $34.26 | $34.26 | 862,270 |
| 2025-06-17 | $34.34 | $34.51 | $34.23 | $34.25 | $34.25 | 746,223 |
| 2025-06-16 | $34.33 | $34.61 | $34.33 | $34.51 | $34.51 | 580,922 |
| 2025-06-13 | $34.26 | $34.50 | $34.11 | $34.20 | $34.19 | 774,919 |
| 2025-06-12 | $34.36 | $34.56 | $34.36 | $34.56 | $34.55 | 870,691 |
| 2025-06-11 | $34.63 | $34.67 | $34.35 | $34.45 | $34.44 | 1,016,371 |
| 2025-06-10 | $34.57 | $34.62 | $34.36 | $34.60 | $34.59 | 1,177,882 |
| 2025-06-09 | $34.69 | $34.71 | $34.49 | $34.53 | $34.52 | 1,145,590 |
| 2025-06-06 | $34.69 | $34.74 | $34.51 | $34.66 | $34.66 | 754,405 |
| 2025-06-05 | $34.57 | $34.63 | $34.25 | $34.35 | $34.35 | 1,057,932 |
| 2025-06-04 | $34.51 | $34.57 | $34.44 | $34.46 | $34.46 | 832,623 |
| 2025-06-03 | $34.25 | $34.48 | $34.22 | $34.44 | $34.44 | 1,062,087 |
| 2025-06-02 | $33.98 | $34.25 | $33.80 | $34.25 | $34.25 | 1,273,314 |
| 2025-05-30 | $33.98 | $34.14 | $33.68 | $34.07 | $34.07 | 1,517,549 |
| 2025-05-29 | $34.30 | $34.30 | $33.84 | $34.02 | $34.02 | 1,913,055 |
| 2025-05-28 | $34.19 | $34.24 | $33.89 | $33.94 | $33.94 | 2,960,097 |
| 2025-05-27 | $33.94 | $34.13 | $33.76 | $34.10 | $34.10 | 1,915,231 |
| 2025-05-23 | $33.32 | $33.61 | $33.19 | $33.47 | $33.47 | 3,558,011 |
| 2025-05-22 | $33.81 | $33.92 | $33.64 | $33.73 | $33.73 | 2,794,779 |
| 2025-05-21 | $34.10 | $34.26 | $33.66 | $33.75 | $33.75 | 9,586,757 |
| 2025-05-20 | $34.39 | $34.39 | $34.03 | $34.22 | $34.22 | 94,275,698 |
| 2025-05-19 | $33.88 | $34.32 | $33.88 | $34.30 | $34.30 | 123,289 |
| 2025-05-16 | $34.10 | $34.27 | $33.98 | $34.27 | $34.27 | 332,554 |
| 2025-05-15 | $33.81 | $34.08 | $33.76 | $34.03 | $34.03 | 128,940 |
| 2025-05-14 | $33.92 | $34.00 | $33.82 | $33.92 | $33.92 | 459,195 |
| 2025-05-13 | $33.64 | $33.98 | $33.64 | $33.88 | $33.88 | 126,799 |
| 2025-05-12 | $33.53 | $33.55 | $33.20 | $33.54 | $33.54 | 84,393 |
| 2025-05-09 | $32.68 | $32.68 | $32.38 | $32.51 | $32.51 | 223,620 |
| 2025-05-08 | $32.73 | $32.89 | $32.45 | $32.58 | $32.58 | 86,440 |
| 2025-05-07 | $32.39 | $32.54 | $32.15 | $32.46 | $32.46 | 95,010 |
| 2025-05-06 | $32.23 | $32.49 | $32.16 | $32.32 | $32.32 | 69,622 |
| 2025-05-05 | $32.39 | $32.70 | $32.39 | $32.51 | $32.51 | 70,954 |
| 2025-05-02 | $32.51 | $32.73 | $32.48 | $32.66 | $32.66 | 183,088 |
| 2025-05-01 | $32.30 | $32.49 | $32.16 | $32.18 | $32.18 | 98,730 |
| 2025-04-30 | $31.53 | $32.08 | $31.31 | $31.97 | $31.97 | 85,881 |
| 2025-04-29 | $31.65 | $32.02 | $31.65 | $31.95 | $31.95 | 70,905 |
| 2025-04-28 | $31.77 | $31.85 | $31.42 | $31.75 | $31.75 | 70,849 |
| 2025-04-25 | $31.51 | $31.75 | $31.36 | $31.75 | $31.75 | 56,381 |
| 2025-04-24 | $30.99 | $31.53 | $30.98 | $31.50 | $31.50 | 77,965 |
| 2025-04-23 | $31.27 | $31.35 | $30.78 | $30.86 | $30.86 | 118,817 |
| 2025-04-22 | $30.05 | $30.53 | $29.98 | $30.40 | $30.40 | 112,293 |
| 2025-04-21 | $30.12 | $30.12 | $29.37 | $29.69 | $29.69 | 214,631 |
| 2025-04-17 | $30.49 | $30.68 | $30.31 | $30.44 | $30.44 | 100,794 |
| 2025-04-16 | $30.65 | $30.85 | $30.08 | $30.40 | $30.40 | 106,777 |
| 2025-04-15 | $31.08 | $31.32 | $30.97 | $31.04 | $31.04 | 101,028 |
| 2025-04-14 | $31.36 | $31.36 | $30.87 | $31.07 | $31.07 | 154,851 |
| 2025-04-11 | $30.36 | $30.99 | $30.16 | $30.83 | $30.83 | 93,053 |
| 2025-04-10 | $30.64 | $30.75 | $29.62 | $30.34 | $30.34 | 124,872 |
| 2025-04-09 | $28.56 | $31.43 | $28.55 | $31.31 | $31.31 | 158,766 |
| 2025-04-08 | $30.05 | $30.18 | $28.30 | $28.66 | $28.66 | 186,963 |
| 2025-04-07 | $28.07 | $29.44 | $27.82 | $29.05 | $29.05 | 246,413 |
| 2025-04-04 | $29.88 | $30.03 | $29.10 | $29.10 | $29.10 | 592,468 |
| 2025-04-03 | $31.06 | $31.28 | $30.77 | $30.78 | $30.78 | 223,202 |
| 2025-04-02 | $31.63 | $32.32 | $31.63 | $32.19 | $32.19 | 177,171 |
| 2025-04-01 | $31.65 | $31.98 | $31.47 | $31.93 | $31.93 | 240,587 |
| 2025-03-31 | $31.16 | $31.76 | $31.01 | $31.69 | $31.69 | 510,549 |
| 2025-03-28 | $32.04 | $32.07 | $31.48 | $31.52 | $31.52 | 66,116 |
| 2025-03-27 | $32.01 | $32.32 | $31.99 | $32.13 | $32.13 | 84,809 |
| 2025-03-26 | $32.69 | $32.69 | $32.16 | $32.25 | $32.25 | 85,654 |
| 2025-03-25 | $32.65 | $32.73 | $32.57 | $32.69 | $32.69 | 68,450 |
| 2025-03-24 | $32.28 | $32.62 | $32.28 | $32.56 | $32.56 | 85,928 |
| 2025-03-21 | $31.68 | $31.93 | $31.55 | $31.92 | $31.92 | 104,505 |
| 2025-03-20 | $31.82 | $32.25 | $31.81 | $31.92 | $31.92 | 123,965 |
| 2025-03-19 | $31.67 | $32.24 | $31.64 | $32.04 | $32.04 | 276,457 |
| 2025-03-18 | $31.88 | $31.88 | $31.52 | $31.59 | $31.59 | 211,629 |
| 2025-03-17 | $31.71 | $32.18 | $31.71 | $32.00 | $32.00 | 257,377 |
| 2025-03-14 | $31.37 | $31.79 | $31.35 | $31.73 | $31.73 | 215,694 |
| 2025-03-13 | $31.55 | $31.55 | $30.99 | $31.08 | $31.08 | 129,458 |
| 2025-03-12 | $31.94 | $31.97 | $31.43 | $31.61 | $31.61 | 685,810 |
| 2025-03-11 | $31.65 | $31.86 | $31.29 | $31.49 | $31.49 | 562,090 |
| 2025-03-10 | $32.07 | $32.17 | $31.41 | $31.67 | $31.67 | 196,224 |
| 2025-03-07 | $32.40 | $32.65 | $31.95 | $32.59 | $32.59 | 771,211 |
| 2025-03-06 | $32.91 | $33.02 | $32.37 | $32.49 | $32.49 | 843,329 |
| 2025-03-05 | $32.81 | $33.30 | $32.65 | $33.21 | $33.21 | 734,472 |
| 2025-03-04 | $32.93 | $33.32 | $32.46 | $32.84 | $32.84 | 563,222 |
| 2025-03-03 | $33.89 | $33.91 | $32.94 | $33.11 | $33.11 | 585,415 |
| 2025-02-28 | $33.26 | $33.78 | $33.12 | $33.77 | $33.77 | 1,778,564 |
| 2025-02-27 | $34.19 | $34.19 | $33.26 | $33.28 | $33.28 | 9,803,201 |
| 2025-02-26 | $34.14 | $34.22 | $33.83 | $33.89 | $33.89 | 37,480 |
| 2025-02-25 | $33.58 | $33.85 | $33.58 | $33.79 | $33.79 | 1,546 |
| 2025-02-24 | $33.96 | $34.15 | $33.87 | $33.87 | $33.87 | 1,784 |
| 2025-02-21 | $34.39 | $34.39 | $34.13 | $34.13 | $34.13 | 1,472 |
| 2025-02-20 | $34.81 | $34.88 | $34.81 | $34.87 | $34.87 | 6,559 |
| 2025-02-19 | $35.01 | $35.16 | $35.01 | $35.16 | $35.16 | 499 |
| 2025-02-18 | $35.04 | $35.12 | $35.04 | $35.12 | $35.12 | 3,455 |
| 2025-02-14 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 85 |
| 2025-02-13 | $34.98 | $35.21 | $34.93 | $35.21 | $35.21 | 6,815 |
| 2025-02-12 | $34.65 | $34.82 | $34.65 | $34.82 | $34.82 | 2,853 |
| 2025-02-11 | $35.01 | $35.09 | $34.91 | $35.03 | $35.03 | 5,405 |
| 2025-02-10 | $35.06 | $35.12 | $35.05 | $35.11 | $35.11 | 3,252 |
| 2025-02-07 | $35.17 | $35.17 | $34.72 | $34.78 | $34.78 | 9,059 |
| 2025-02-06 | $35.05 | $35.07 | $34.89 | $35.06 | $35.06 | 16,361 |
| 2025-02-05 | $34.63 | $34.91 | $34.63 | $34.91 | $34.91 | 1,108 |
| 2025-02-04 | $34.57 | $34.63 | $34.54 | $34.63 | $34.63 | 1,891 |
| 2025-02-03 | $33.93 | $34.49 | $33.93 | $34.40 | $34.40 | 3,996 |
| 2025-01-31 | $35.06 | $35.06 | $34.61 | $34.61 | $34.61 | 1,853 |
| 2025-01-30 | $34.66 | $34.93 | $34.66 | $34.89 | $34.89 | 11,870 |
| 2025-01-29 | $34.66 | $34.66 | $34.54 | $34.54 | $34.54 | 504 |
| 2025-01-28 | $34.21 | $34.69 | $34.21 | $34.69 | $34.69 | 905 |
| 2025-01-27 | $34.22 | $34.33 | $34.08 | $34.16 | $34.16 | 6,770 |
| 2025-01-24 | $35.39 | $35.39 | $35.15 | $35.23 | $35.23 | 5,582 |
| 2025-01-23 | $35.23 | $35.42 | $35.18 | $35.42 | $35.42 | 8,461 |
| 2025-01-22 | $35.32 | $35.32 | $35.27 | $35.30 | $35.30 | 13,567 |
| 2025-01-21 | $34.77 | $34.97 | $34.77 | $34.97 | $34.97 | 3,682 |
| 2025-01-17 | $34.58 | $34.58 | $34.53 | $34.53 | $34.53 | 542 |
| 2025-01-16 | $34.36 | $34.39 | $34.20 | $34.20 | $34.20 | 3,403 |
| 2025-01-15 | $34.16 | $34.23 | $34.16 | $34.21 | $34.21 | 2,236 |
| 2025-01-14 | $33.51 | $33.59 | $33.51 | $33.59 | $33.59 | 424 |
| 2025-01-13 | $33.35 | $33.49 | $33.30 | $33.49 | $33.49 | 892 |
| 2025-01-10 | $33.55 | $33.74 | $33.47 | $33.62 | $33.62 | 4,716 |
| 2025-01-08 | $33.80 | $34.06 | $33.80 | $34.06 | $34.06 | 20,954 |
| 2025-01-07 | $33.97 | $33.97 | $33.76 | $33.79 | $33.79 | 1,529 |
| 2025-01-06 | $34.38 | $34.46 | $34.23 | $34.26 | $34.26 | 2,032 |
| 2025-01-03 | $33.83 | $34.05 | $33.83 | $34.05 | $34.05 | 7,935 |
| 2025-01-02 | $33.74 | $33.92 | $33.44 | $33.57 | $33.57 | 8,591 |
| 2024-12-31 | $33.83 | $33.83 | $33.52 | $33.57 | $33.57 | 3,824 |
| 2024-12-30 | $33.64 | $33.95 | $33.59 | $33.73 | $33.73 | 3,616 |
| 2024-12-27 | $34.02 | $34.09 | $34.02 | $34.09 | $34.09 | 627 |
| 2024-12-26 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 536 |
| 2024-12-24 | $34.14 | $34.49 | $34.14 | $34.49 | $34.49 | 3,113 |
| 2024-12-23 | $33.91 | $34.13 | $33.86 | $34.13 | $34.13 | 5,570 |
| 2024-12-20 | $33.56 | $34.25 | $33.56 | $34.00 | $34.00 | 3,817 |
| 2024-12-19 | $33.95 | $33.97 | $33.72 | $33.72 | $33.72 | 15,190 |
| 2024-12-18 | $34.85 | $34.85 | $33.68 | $33.68 | $33.68 | 2,478 |
| 2024-12-17 | $34.75 | $34.75 | $34.62 | $34.68 | $34.68 | 534 |
| 2024-12-16 | $35.10 | $35.19 | $35.01 | $35.10 | $34.91 | 4,593 |
| 2024-12-13 | $35.04 | $35.04 | $34.84 | $34.92 | $34.73 | 137,735 |
| 2024-12-12 | $35.02 | $35.07 | $34.93 | $34.93 | $34.75 | 2,488 |
| 2024-12-11 | $35.03 | $35.15 | $34.95 | $35.08 | $34.89 | 3,722 |
| 2024-12-10 | $34.86 | $34.86 | $34.70 | $34.72 | $34.54 | 9,097 |
| 2024-12-09 | $35.15 | $35.15 | $34.87 | $34.87 | $34.68 | 1,210 |
| 2024-12-06 | $35.33 | $35.33 | $35.28 | $35.28 | $35.09 | 380 |
| 2024-12-05 | $35.31 | $35.32 | $35.19 | $35.19 | $35.01 | 14,265 |
| 2024-12-04 | $35.24 | $35.39 | $35.24 | $35.39 | $35.20 | 1,966 |
| 2024-12-03 | $34.91 | $35.00 | $34.84 | $35.00 | $34.81 | 2,162 |
| 2024-12-02 | $34.89 | $34.97 | $34.89 | $34.94 | $34.75 | 1,241 |
| 2024-11-29 | $34.85 | $34.89 | $34.83 | $34.83 | $34.65 | 291 |
| 2024-11-27 | $34.86 | $34.86 | $34.58 | $34.62 | $34.43 | 1,938 |
| 2024-11-26 | $34.71 | $34.87 | $34.71 | $34.87 | $34.68 | 538 |
| 2024-11-25 | $34.67 | $34.78 | $34.64 | $34.64 | $34.45 | 875 |
| 2024-11-22 | $34.51 | $34.51 | $34.51 | $34.51 | $34.33 | 141 |
| 2024-11-21 | $34.16 | $34.46 | $34.03 | $34.38 | $34.20 | 8,346 |
| 2024-11-20 | $34.13 | $34.13 | $33.90 | $34.05 | $33.87 | 617 |
| 2024-11-19 | $34.06 | $34.06 | $34.06 | $34.06 | $33.88 | 210 |
| 2024-11-18 | $33.87 | $33.87 | $33.81 | $33.81 | $33.63 | 542 |
| 2024-11-15 | $33.80 | $33.80 | $33.61 | $33.69 | $33.52 | 4,483 |
| 2024-11-14 | $34.17 | $34.17 | $34.17 | $34.17 | $33.99 | 117 |
| 2024-11-13 | $34.51 | $34.54 | $34.37 | $34.37 | $34.19 | 3,053 |
| 2024-11-12 | $34.49 | $34.49 | $34.36 | $34.41 | $34.23 | 1,437 |
| 2024-11-11 | $34.56 | $34.56 | $34.45 | $34.45 | $34.27 | 1,043 |
| 2024-11-08 | $34.50 | $34.58 | $34.50 | $34.56 | $34.38 | 1,065 |
| 2024-11-07 | $34.18 | $34.42 | $34.18 | $34.37 | $34.19 | 3,694 |
| 2024-11-06 | $33.97 | $34.01 | $33.75 | $34.01 | $33.83 | 1,517 |
| 2024-11-05 | $33.14 | $33.21 | $33.14 | $33.21 | $33.03 | 1,838 |
| 2024-11-04 | $32.78 | $32.78 | $32.70 | $32.70 | $32.53 | 6,595 |
| 2024-11-01 | $32.66 | $32.66 | $32.66 | $32.66 | $32.49 | 14 |
| 2024-10-31 | $32.51 | $32.51 | $32.51 | $32.51 | $32.33 | 45 |
| 2024-10-30 | $33.19 | $33.22 | $33.12 | $33.12 | $32.94 | 1,255 |
| 2024-10-29 | $33.11 | $33.35 | $33.11 | $33.30 | $33.12 | 673 |
| 2024-10-28 | $33.22 | $33.24 | $33.19 | $33.19 | $33.01 | 662 |
| 2024-10-25 | $33.12 | $33.12 | $33.12 | $33.12 | $32.94 | 12 |
| 2024-10-24 | $33.25 | $33.25 | $33.15 | $33.15 | $32.97 | 247 |
| 2024-10-23 | $33.10 | $33.10 | $33.10 | $33.10 | $32.92 | 182 |
| 2024-10-22 | $33.35 | $33.35 | $33.35 | $33.35 | $33.17 | 96 |
| 2024-10-21 | $33.43 | $33.53 | $33.43 | $33.53 | $33.35 | 712 |
| 2024-10-18 | $33.57 | $33.57 | $33.55 | $33.55 | $33.55 | 4,295 |
| 2024-10-17 | $33.58 | $33.59 | $33.45 | $33.45 | $33.45 | 4,404 |
| 2024-10-16 | $33.33 | $33.35 | $33.33 | $33.35 | $33.35 | 351 |
| 2024-10-15 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 29 |
| 2024-10-14 | $33.53 | $33.55 | $33.51 | $33.51 | $33.51 | 1,128 |
| 2024-10-11 | $33.17 | $33.22 | $33.17 | $33.22 | $33.22 | 1,137 |
| 2024-10-10 | $33.00 | $33.00 | $32.98 | $32.98 | $32.98 | 332 |
| 2024-10-09 | $32.95 | $33.12 | $32.95 | $33.12 | $33.12 | 131 |
| 2024-10-08 | $32.77 | $32.88 | $32.77 | $32.88 | $32.88 | 187 |
| 2024-10-07 | $32.47 | $32.47 | $32.42 | $32.42 | $32.42 | 2,065 |
| 2024-10-04 | $32.64 | $32.67 | $32.63 | $32.67 | $32.67 | 1,561 |
| 2024-10-03 | $32.29 | $32.34 | $32.29 | $32.34 | $32.34 | 3,276 |
| 2024-10-02 | $32.46 | $32.48 | $32.45 | $32.45 | $32.45 | 14,773 |
| 2024-10-01 | $32.27 | $32.38 | $32.25 | $32.38 | $32.38 | 1,472 |
| 2024-09-30 | $32.44 | $32.73 | $32.44 | $32.73 | $32.73 | 657 |
| 2024-09-27 | $32.80 | $32.80 | $32.50 | $32.60 | $32.60 | 891 |
| 2024-09-26 | $32.71 | $32.72 | $32.71 | $32.72 | $32.72 | 766 |
| 2024-09-25 | $32.59 | $32.59 | $32.55 | $32.58 | $32.58 | 551 |
| 2024-09-24 | $32.55 | $32.58 | $32.55 | $32.58 | $32.54 | 413 |
| 2024-09-23 | $32.37 | $32.47 | $32.37 | $32.47 | $32.44 | 996 |
| 2024-09-20 | $32.24 | $32.36 | $32.24 | $32.36 | $32.33 | 259 |
| 2024-09-19 | $32.19 | $32.35 | $32.19 | $32.35 | $32.32 | 585 |
| 2024-09-18 | $31.76 | $31.76 | $31.76 | $31.76 | $31.72 | 198 |
| 2024-09-17 | $31.83 | $31.83 | $31.83 | $31.83 | $31.79 | 119 |
| 2024-09-16 | $31.78 | $31.87 | $31.70 | $31.87 | $31.84 | 554 |
| 2024-09-13 | $31.82 | $31.89 | $31.82 | $31.88 | $31.84 | 727 |
| 2024-09-12 | $31.60 | $31.61 | $31.60 | $31.61 | $31.58 | 462 |
| 2024-09-11 | $31.36 | $31.36 | $31.36 | $31.36 | $31.32 | 71 |
| 2024-09-10 | $30.89 | $30.95 | $30.74 | $30.95 | $30.92 | 1,809 |
| 2024-09-09 | $30.65 | $30.77 | $30.63 | $30.71 | $30.67 | 776 |
| 2024-09-06 | $30.47 | $30.47 | $30.40 | $30.40 | $30.37 | 1,037 |
| 2024-09-05 | $30.88 | $30.88 | $30.88 | $30.88 | $30.84 | 211 |
| 2024-09-04 | $30.99 | $31.03 | $30.99 | $31.03 | $31.00 | 411 |
| 2024-09-03 | $31.29 | $31.29 | $31.06 | $31.06 | $31.03 | 117 |
| 2024-08-30 | $31.78 | $31.93 | $31.66 | $31.93 | $31.90 | 2,244 |
| 2024-08-29 | $31.60 | $31.60 | $31.60 | $31.60 | $31.57 | 170 |
| 2024-08-28 | $31.98 | $31.98 | $31.66 | $31.77 | $31.74 | 1,239 |
| 2024-08-27 | $31.99 | $32.04 | $31.97 | $32.04 | $32.00 | 4,556 |
| 2024-08-26 | $32.13 | $32.20 | $31.97 | $31.97 | $31.94 | 1,522 |
| 2024-08-23 | $31.91 | $32.12 | $31.87 | $32.12 | $32.09 | 1,017 |
| 2024-08-22 | $32.18 | $32.18 | $31.71 | $31.71 | $31.68 | 2,622 |
| 2024-08-21 | $31.99 | $32.06 | $31.90 | $32.06 | $32.03 | 904 |
| 2024-08-20 | $31.75 | $31.78 | $31.69 | $31.75 | $31.72 | 3,431 |
| 2024-08-19 | $31.53 | $31.79 | $31.53 | $31.79 | $31.76 | 2,974 |
| 2024-08-16 | $31.46 | $31.52 | $31.46 | $31.52 | $31.49 | 1,446 |
| 2024-08-15 | $31.41 | $31.48 | $31.39 | $31.48 | $31.45 | 1,649 |
| 2024-08-14 | $30.74 | $30.86 | $30.74 | $30.86 | $30.83 | 1,141 |
| 2024-08-13 | $30.70 | $30.70 | $30.70 | $30.70 | $30.67 | 33 |
| 2024-08-12 | $30.20 | $30.20 | $30.20 | $30.20 | $30.17 | 49 |
| 2024-08-09 | $30.04 | $30.20 | $30.04 | $30.20 | $30.17 | 7,225 |
| 2024-08-08 | $29.52 | $29.97 | $29.52 | $29.97 | $29.93 | 2,091 |
| 2024-08-07 | $29.87 | $29.87 | $29.25 | $29.25 | $29.22 | 509 |
| 2024-08-06 | $29.53 | $29.53 | $29.53 | $29.53 | $29.50 | 509 |
| 2024-08-05 | $29.25 | $29.25 | $29.14 | $29.14 | $29.11 | 2,941 |
| 2024-08-02 | $30.00 | $30.00 | $30.00 | $30.00 | $29.97 | 306 |
| 2024-08-01 | $30.34 | $30.53 | $30.34 | $30.53 | $30.50 | 255 |
| 2024-07-31 | $31.08 | $31.08 | $31.08 | $31.08 | $31.05 | 119 |
| 2024-07-30 | $30.64 | $30.64 | $30.38 | $30.45 | $30.42 | 1,166 |
| 2024-07-29 | $30.87 | $30.87 | $30.74 | $30.74 | $30.71 | 654 |
| 2024-07-26 | $30.85 | $30.85 | $30.66 | $30.66 | $30.62 | 276 |
| 2024-07-25 | $30.33 | $30.33 | $30.33 | $30.33 | $30.30 | 95 |
| 2024-07-24 | $30.55 | $30.55 | $30.55 | $30.55 | $30.52 | 77 |
| 2024-07-23 | $31.50 | $31.50 | $31.43 | $31.43 | $31.40 | 239 |
| 2024-07-22 | $31.43 | $31.43 | $31.43 | $31.43 | $31.40 | 42 |
| 2024-07-19 | $31.14 | $31.14 | $30.96 | $30.96 | $30.93 | 588 |
| 2024-07-18 | $31.20 | $31.20 | $31.20 | $31.20 | $31.17 | 326 |
| 2024-07-17 | $31.47 | $31.47 | $31.36 | $31.36 | $31.33 | 511 |
| 2024-07-16 | $31.97 | $32.12 | $31.97 | $32.12 | $32.08 | 4,350 |
| 2024-07-15 | $32.03 | $32.03 | $31.90 | $31.90 | $31.87 | 307 |
| 2024-07-12 | $31.89 | $31.89 | $31.89 | $31.89 | $31.86 | 672 |
| 2024-07-11 | $31.73 | $31.73 | $31.73 | $31.73 | $31.70 | 154 |
| 2024-07-10 | $31.83 | $32.07 | $31.79 | $32.07 | $32.04 | 28,758 |
| 2024-07-09 | $31.71 | $31.71 | $31.69 | $31.69 | $31.66 | 875 |
| 2024-07-08 | $31.68 | $31.68 | $31.68 | $31.68 | $31.65 | 40,956 |
| 2024-07-05 | $31.40 | $31.59 | $31.39 | $31.58 | $31.55 | 1,937 |
| 2024-07-03 | $31.06 | $31.39 | $31.06 | $31.39 | $31.36 | 14,327 |
| 2024-07-02 | $30.99 | $31.14 | $30.99 | $31.14 | $31.10 | 568 |
| 2024-07-01 | $31.22 | $31.22 | $31.00 | $31.05 | $31.02 | 947 |
| 2024-06-28 | $31.05 | $31.05 | $31.05 | $31.05 | $31.02 | 282 |
| 2024-06-27 | $31.19 | $31.19 | $31.16 | $31.16 | $31.13 | 163 |
| 2024-06-26 | $31.10 | $31.18 | $31.10 | $31.18 | $31.15 | 713 |
| 2024-06-25 | $31.05 | $31.11 | $31.04 | $31.11 | $31.08 | 999 |
| 2024-06-24 | $31.10 | $31.10 | $31.02 | $31.02 | $30.99 | 533 |
| 2024-06-21 | $31.27 | $31.27 | $31.26 | $31.26 | $31.23 | 443 |
| 2024-06-20 | $31.63 | $31.63 | $31.39 | $31.39 | $31.36 | 2,286 |
| 2024-06-18 | $31.67 | $31.67 | $31.66 | $31.66 | $31.63 | 1,091 |
| 2024-06-17 | $31.55 | $31.58 | $31.48 | $31.48 | $31.45 | 606 |
| 2024-06-14 | $31.08 | $31.14 | $31.06 | $31.12 | $31.09 | 1,253 |
| 2024-06-13 | $31.12 | $31.18 | $30.98 | $31.18 | $31.15 | 2,212 |
| 2024-06-12 | $31.04 | $31.04 | $31.04 | $31.04 | $31.01 | 74 |
| 2024-06-11 | $30.58 | $30.61 | $30.58 | $30.61 | $30.58 | 193 |
| 2024-06-10 | $30.50 | $30.50 | $30.50 | $30.50 | $30.46 | 145 |
| 2024-06-07 | $30.35 | $30.35 | $30.30 | $30.30 | $30.25 | 148 |
| 2024-06-06 | $30.25 | $30.32 | $30.25 | $30.32 | $30.28 | 2,403 |
| 2024-06-05 | $30.29 | $30.44 | $30.29 | $30.44 | $30.40 | 1,636 |
| 2024-06-04 | $29.80 | $29.87 | $29.80 | $29.87 | $29.82 | 871 |
| 2024-06-03 | $29.93 | $29.93 | $29.84 | $29.88 | $29.84 | 1,372 |
| 2024-05-31 | $29.70 | $29.89 | $29.70 | $29.89 | $29.85 | 235 |
| 2024-05-30 | $29.84 | $29.84 | $29.84 | $29.84 | $29.80 | 25 |
| 2024-05-29 | $30.02 | $30.02 | $30.02 | $30.02 | $29.98 | 71 |
| 2024-05-28 | $30.12 | $30.12 | $30.12 | $30.12 | $30.07 | 58 |
| 2024-05-24 | $30.06 | $30.06 | $30.01 | $30.02 | $29.97 | 420 |
| 2024-05-23 | $29.67 | $29.67 | $29.67 | $29.67 | $29.62 | 21 |
| 2024-05-22 | $29.63 | $29.63 | $29.63 | $29.63 | $29.59 | 11 |
| 2024-05-21 | $29.75 | $29.75 | $29.75 | $29.75 | $29.71 | 175 |
| 2024-05-20 | $29.68 | $29.68 | $29.67 | $29.67 | $29.63 | 177 |
| 2024-05-17 | $29.56 | $29.56 | $29.56 | $29.56 | $29.51 | 1 |
| 2024-05-16 | $29.79 | $29.79 | $29.59 | $29.59 | $29.55 | 661 |
| 2024-05-15 | $29.73 | $29.73 | $29.73 | $29.73 | $29.68 | 90 |
| 2024-05-14 | $29.31 | $29.31 | $29.31 | $29.31 | $29.27 | 221 |
| 2024-05-13 | $29.16 | $29.16 | $29.16 | $29.16 | $29.11 | 9 |
| 2024-05-10 | $29.28 | $29.28 | $29.28 | $29.28 | $29.24 | 109 |
| 2024-05-09 | $29.14 | $29.20 | $29.06 | $29.20 | $29.15 | 3,523 |
| 2024-05-08 | $29.03 | $29.03 | $29.03 | $29.03 | $28.98 | 1 |
| 2024-05-07 | $29.01 | $29.01 | $29.01 | $29.01 | $28.97 | 109 |
| 2024-05-06 | $28.98 | $28.98 | $28.98 | $28.98 | $28.93 | 7 |
| 2024-05-03 | $28.62 | $28.62 | $28.60 | $28.60 | $28.56 | 504 |
| 2024-05-02 | $28.15 | $28.15 | $28.15 | $28.15 | $28.11 | 43 |
| 2024-05-01 | $27.91 | $27.91 | $27.91 | $27.91 | $27.87 | 12 |
| 2024-04-30 | $28.09 | $28.09 | $28.09 | $28.09 | $28.04 | 2 |
| 2024-04-29 | $28.57 | $28.57 | $28.51 | $28.51 | $28.46 | 523 |
| 2024-04-26 | $28.48 | $28.48 | $28.48 | $28.48 | $28.43 | 121 |
| 2024-04-25 | $27.88 | $28.09 | $27.88 | $28.09 | $28.05 | 928 |
| 2024-04-24 | $28.16 | $28.16 | $28.16 | $28.16 | $28.12 | 197 |
| 2024-04-23 | $28.15 | $28.15 | $28.15 | $28.15 | $28.11 | 50 |
| 2024-04-22 | $27.74 | $27.74 | $27.73 | $27.73 | $27.69 | 591 |
| 2024-04-19 | $27.69 | $27.69 | $27.48 | $27.48 | $27.44 | 266 |
| 2024-04-18 | $27.87 | $27.87 | $27.87 | $27.87 | $27.83 | 9 |
| 2024-04-17 | $28.07 | $28.07 | $28.07 | $28.07 | $28.02 | 52 |
| 2024-04-16 | $28.36 | $28.36 | $28.36 | $28.36 | $28.31 | 32 |
| 2024-04-15 | $28.35 | $28.35 | $28.35 | $28.35 | $28.31 | 31 |
| 2024-04-12 | $28.70 | $28.74 | $28.70 | $28.74 | $28.70 | 219 |
| 2024-04-11 | $29.18 | $29.18 | $29.18 | $29.18 | $29.14 | 29 |
| 2024-04-10 | $28.87 | $28.87 | $28.87 | $28.87 | $28.83 | 56 |
| 2024-04-09 | $28.92 | $28.98 | $28.86 | $28.98 | $28.94 | 1,786 |
| 2024-04-08 | $29.07 | $29.07 | $29.07 | $29.07 | $29.02 | 12 |
| 2024-04-05 | $29.11 | $29.14 | $29.11 | $29.14 | $29.09 | 324 |
| 2024-04-04 | $28.72 | $28.72 | $28.72 | $28.72 | $28.68 | 10 |
| 2024-04-03 | $29.10 | $29.10 | $29.10 | $29.10 | $29.06 | 122 |
| 2024-04-02 | $29.02 | $29.02 | $29.02 | $29.02 | $28.97 | 51 |
| 2024-04-01 | $29.26 | $29.29 | $29.26 | $29.29 | $29.24 | 342 |
| 2024-03-28 | $29.30 | $29.33 | $29.26 | $29.33 | $29.28 | 6,034 |
| 2024-03-27 | $29.13 | $29.23 | $29.10 | $29.23 | $29.19 | 271 |
| 2024-03-26 | $29.29 | $29.29 | $29.13 | $29.13 | $29.09 | 341 |
| 2024-03-25 | $29.24 | $29.24 | $29.24 | $29.24 | $29.19 | 25 |
| 2024-03-22 | $29.41 | $29.41 | $29.39 | $29.39 | $29.34 | 398 |
| 2024-03-21 | $29.41 | $29.41 | $29.37 | $29.37 | $29.33 | 361 |
| 2024-03-20 | $29.15 | $29.15 | $29.15 | $29.15 | $29.10 | 49 |
| 2024-03-19 | $28.92 | $28.92 | $28.92 | $28.92 | $28.86 | 45 |
| 2024-03-18 | $28.76 | $28.76 | $28.66 | $28.66 | $28.61 | 890 |
| 2024-03-15 | $28.50 | $28.50 | $28.50 | $28.50 | $28.44 | 502 |
| 2024-03-14 | $28.81 | $28.81 | $28.81 | $28.81 | $28.76 | 114 |
| 2024-03-13 | $28.86 | $28.93 | $28.85 | $28.88 | $28.82 | 627 |
| 2024-03-12 | $28.83 | $28.94 | $28.83 | $28.94 | $28.89 | 709 |
| 2024-03-11 | $28.45 | $28.49 | $28.45 | $28.49 | $28.43 | 208 |
| 2024-03-08 | $28.61 | $28.61 | $28.61 | $28.61 | $28.56 | 180 |
| 2024-03-07 | $28.95 | $28.95 | $28.93 | $28.95 | $28.89 | 964 |
| 2024-03-06 | $28.64 | $28.64 | $28.57 | $28.57 | $28.52 | 576 |
| 2024-03-05 | $28.41 | $28.41 | $28.41 | $28.41 | $28.35 | 7 |
| 2024-03-04 | $28.85 | $28.85 | $28.75 | $28.75 | $28.70 | 477 |
| 2024-03-01 | $28.76 | $28.76 | $28.72 | $28.75 | $28.69 | 414 |
| 2024-02-29 | $28.38 | $28.48 | $28.38 | $28.48 | $28.43 | 252 |
| 2024-02-28 | $28.32 | $28.33 | $28.30 | $28.30 | $28.24 | 841 |
| 2024-02-27 | $28.24 | $28.30 | $28.19 | $28.30 | $28.24 | 3,025 |
| 2024-02-26 | $28.35 | $28.35 | $28.29 | $28.29 | $28.24 | 493 |
| 2024-02-23 | $28.31 | $28.31 | $28.29 | $28.29 | $28.24 | 498 |
| 2024-02-22 | $28.23 | $28.23 | $28.20 | $28.21 | $28.16 | 461 |
| 2024-02-21 | $27.45 | $27.45 | $27.45 | $27.45 | $27.40 | 37 |
| 2024-02-20 | $27.56 | $27.56 | $27.56 | $27.56 | $27.51 | 14 |
| 2024-02-16 | $27.84 | $27.84 | $27.78 | $27.78 | $27.73 | 671 |
| 2024-02-15 | $27.95 | $27.95 | $27.95 | $27.95 | $27.89 | 16 |
| 2024-02-14 | $27.85 | $27.85 | $27.85 | $27.85 | $27.79 | 50 |
| 2024-02-13 | $27.53 | $27.53 | $27.53 | $27.53 | $27.47 | 149 |
| 2024-02-12 | $27.87 | $27.87 | $27.87 | $27.87 | $27.81 | 36 |
| 2024-02-09 | $27.97 | $27.97 | $27.97 | $27.97 | $27.92 | 99 |
| 2024-02-08 | $27.74 | $27.74 | $27.74 | $27.74 | $27.68 | 145 |
| 2024-02-07 | $27.40 | $27.65 | $27.40 | $27.65 | $27.60 | 360 |
| 2024-02-06 | $27.31 | $27.31 | $27.31 | $27.31 | $27.25 | 6 |
| 2024-02-05 | $27.33 | $27.38 | $27.32 | $27.38 | $27.32 | 733 |
| 2024-02-02 | $27.43 | $27.43 | $27.43 | $27.43 | $27.38 | 76 |
| 2024-02-01 | $27.02 | $27.02 | $27.02 | $27.02 | $26.96 | 11 |
| 2024-01-31 | $26.79 | $26.79 | $26.61 | $26.61 | $26.56 | 439 |
| 2024-01-30 | $26.98 | $26.98 | $26.98 | $26.98 | $26.93 | 60 |
| 2024-01-29 | $26.70 | $26.91 | $26.69 | $26.91 | $26.86 | 1,459 |
| 2024-01-26 | $26.71 | $26.71 | $26.71 | $26.71 | $26.66 | 45 |
| 2024-01-25 | $26.69 | $26.69 | $26.69 | $26.69 | $26.64 | 95 |
| 2024-01-24 | $26.68 | $26.68 | $26.56 | $26.56 | $26.51 | 295 |
| 2024-01-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.45 | 36 |
| 2024-01-22 | $26.49 | $26.49 | $26.49 | $26.49 | $26.44 | 65 |
| 2024-01-19 | $26.35 | $26.35 | $26.35 | $26.35 | $26.30 | 102 |
| 2024-01-18 | $25.99 | $25.99 | $25.99 | $25.99 | $25.94 | 122 |
| 2024-01-17 | $25.71 | $25.71 | $25.71 | $25.71 | $25.66 | 9 |
| 2024-01-16 | $25.87 | $25.87 | $25.79 | $25.81 | $25.76 | 992 |
| 2024-01-12 | $25.86 | $25.86 | $25.85 | $25.86 | $25.81 | 486 |
| 2024-01-11 | $25.65 | $25.81 | $25.65 | $25.81 | $25.76 | 294 |
| 2024-01-10 | $25.71 | $25.71 | $25.71 | $25.71 | $25.66 | 170 |
| 2024-01-09 | $25.48 | $25.51 | $25.48 | $25.51 | $25.46 | 608 |
| 2024-01-08 | $25.49 | $25.49 | $25.49 | $25.49 | $25.44 | 103 |
| 2024-01-05 | $25.01 | $25.01 | $25.01 | $25.01 | $24.96 | 59 |
| 2024-01-04 | $25.12 | $25.12 | $25.01 | $25.01 | $24.96 | 221 |
| 2024-01-03 | $25.11 | $25.11 | $25.11 | $25.11 | $25.06 | 47 |
| 2024-01-02 | $25.51 | $25.51 | $25.34 | $25.34 | $25.29 | 462 |
| 2023-12-29 | $25.59 | $25.61 | $25.59 | $25.61 | $25.56 | 908 |
| 2023-12-28 | $25.66 | $25.66 | $25.66 | $25.66 | $25.61 | 32 |
| 2023-12-27 | $25.65 | $25.66 | $25.64 | $25.66 | $25.61 | 486 |
| 2023-12-26 | $25.74 | $25.74 | $25.70 | $25.70 | $25.65 | 343 |
| 2023-12-22 | $25.60 | $25.60 | $25.60 | $25.60 | $25.55 | 16 |
| 2023-12-21 | $25.48 | $25.59 | $25.48 | $25.59 | $25.55 | 209 |
| 2023-12-20 | $25.46 | $25.46 | $25.36 | $25.36 | $25.31 | 274 |
| 2023-12-19 | $25.70 | $25.70 | $25.70 | $25.70 | $25.62 | 7 |
| 2023-12-18 | $25.61 | $25.61 | $25.61 | $25.61 | $25.52 | 698 |
| 2023-12-15 | $25.44 | $25.44 | $25.44 | $25.44 | $25.36 | 30 |
| 2023-12-14 | $25.40 | $25.40 | $25.40 | $25.40 | $25.31 | 70 |
| 2023-12-13 | $25.36 | $25.36 | $25.36 | $25.36 | $25.28 | 13 |
| 2023-12-12 | $24.99 | $25.09 | $24.99 | $25.09 | $25.01 | 265 |
| 2023-12-11 | $24.80 | $24.96 | $24.80 | $24.96 | $24.87 | 410 |
| 2023-12-08 | $24.70 | $24.78 | $24.70 | $24.77 | $24.68 | 339 |
| 2023-12-07 | $24.62 | $24.62 | $24.62 | $24.62 | $24.54 | 21 |
| 2023-12-06 | $24.48 | $24.48 | $24.43 | $24.43 | $24.34 | 2,020 |
| 2023-12-05 | $24.58 | $24.58 | $24.58 | $24.58 | $24.50 | 38 |
| 2023-12-04 | $24.60 | $24.64 | $24.60 | $24.64 | $24.55 | 368 |
| 2023-12-01 | $24.82 | $24.82 | $24.82 | $24.82 | $24.74 | 22 |
| 2023-11-30 | $24.66 | $24.66 | $24.66 | $24.66 | $24.58 | 3 |
| 2023-11-29 | $24.80 | $24.80 | $24.60 | $24.61 | $24.52 | 1,888 |
| 2023-11-28 | $24.70 | $24.70 | $24.65 | $24.65 | $24.57 | 205 |
| 2023-11-27 | $24.71 | $24.71 | $24.71 | $24.71 | $24.63 | 961 |
| 2023-11-24 | $24.73 | $24.73 | $24.73 | $24.73 | $24.65 | 21 |
| 2023-11-22 | $24.74 | $24.74 | $24.74 | $24.74 | $24.65 | 3 |
| 2023-11-21 | $24.64 | $24.66 | $24.64 | $24.66 | $24.58 | 228 |
| 2023-11-20 | $24.58 | $24.68 | $24.58 | $24.68 | $24.60 | 1,030 |
| 2023-11-17 | $24.46 | $24.48 | $24.46 | $24.48 | $24.40 | 545 |
| 2023-11-16 | $24.36 | $24.36 | $24.36 | $24.36 | $24.28 | 1 |
| 2023-11-15 | $24.39 | $24.39 | $24.39 | $24.39 | $24.30 | 7 |
| 2023-11-14 | $24.44 | $24.44 | $24.44 | $24.44 | $24.35 | 38 |
| 2023-11-13 | $24.01 | $24.01 | $24.01 | $24.01 | $23.93 | 22 |
| 2023-11-10 | $23.97 | $23.97 | $23.97 | $23.97 | $23.89 | 44 |
| 2023-11-09 | $23.56 | $23.56 | $23.56 | $23.56 | $23.48 | 3 |
| 2023-11-08 | $23.67 | $23.67 | $23.67 | $23.67 | $23.59 | 67 |
| 2023-11-07 | $23.62 | $23.62 | $23.62 | $23.62 | $23.54 | 35 |
| 2023-11-06 | $23.53 | $23.53 | $23.53 | $23.53 | $23.45 | 51 |
| 2023-11-03 | $23.43 | $23.55 | $23.43 | $23.55 | $23.47 | 542 |
| 2023-11-02 | $23.34 | $23.36 | $23.34 | $23.36 | $23.28 | 145 |
| 2023-11-01 | $22.97 | $22.97 | $22.97 | $22.97 | $22.89 | 21 |
| 2023-10-31 | $22.69 | $22.69 | $22.69 | $22.69 | $22.62 | 11 |
| 2023-10-30 | $22.52 | $22.52 | $22.52 | $22.52 | $22.45 | 11 |
| 2023-10-27 | $22.28 | $22.28 | $22.28 | $22.28 | $22.21 | 9 |
| 2023-10-26 | $22.38 | $22.38 | $22.38 | $22.38 | $22.30 | 93 |
| 2023-10-25 | $22.64 | $22.64 | $22.64 | $22.64 | $22.56 | 11 |
| 2023-10-24 | $22.95 | $22.95 | $22.95 | $22.95 | $22.87 | 2 |
| 2023-10-23 | $22.72 | $22.82 | $22.72 | $22.82 | $22.74 | 136 |
| 2023-10-20 | $22.87 | $22.87 | $22.87 | $22.87 | $22.79 | 21 |
| 2023-10-19 | $23.20 | $23.20 | $23.20 | $23.20 | $23.12 | 30 |
| 2023-10-18 | $23.39 | $23.39 | $23.39 | $23.39 | $23.31 | 22 |
| 2023-10-17 | $23.66 | $23.66 | $23.66 | $23.66 | $23.58 | 16 |
| 2023-10-16 | $23.64 | $23.64 | $23.64 | $23.64 | $23.56 | 37 |
| 2023-10-13 | $23.37 | $23.37 | $23.37 | $23.37 | $23.29 | 16 |
| 2023-10-12 | $23.49 | $23.49 | $23.49 | $23.49 | $23.41 | 6 |
| 2023-10-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.62 | 15 |
| 2023-10-10 | $23.68 | $23.68 | $23.68 | $23.68 | $23.60 | 15 |
| 2023-10-09 | $23.51 | $23.51 | $23.51 | $23.51 | $23.43 | 15 |
| 2023-10-06 | $23.34 | $23.34 | $23.34 | $23.34 | $23.26 | 2 |
| 2023-10-05 | $23.05 | $23.05 | $23.05 | $23.05 | $22.97 | 27 |
| 2023-10-04 | $23.07 | $23.07 | $23.07 | $23.07 | $23.00 | 3 |
| 2023-10-03 | $23.02 | $23.02 | $22.91 | $22.91 | $22.83 | 1,143 |
| 2023-10-02 | $23.26 | $23.26 | $23.26 | $23.26 | $23.18 | 6 |
| 2023-09-29 | $23.29 | $23.29 | $23.29 | $23.29 | $23.21 | 5 |
| 2023-09-28 | $23.49 | $23.49 | $23.41 | $23.41 | $23.33 | 108 |
| 2023-09-27 | $23.15 | $23.15 | $23.15 | $23.15 | $23.07 | 15 |
| 2023-09-26 | $23.09 | $23.09 | $23.09 | $23.09 | $23.01 | 115 |
| 2023-09-25 | $23.44 | $23.44 | $23.44 | $23.44 | $23.32 | 115 |
| 2023-09-22 | $23.36 | $23.36 | $23.36 | $23.36 | $23.25 | 4 |
| 2023-09-21 | $23.32 | $23.32 | $23.32 | $23.32 | $23.21 | 9 |
| 2023-09-20 | $23.75 | $23.75 | $23.75 | $23.75 | $23.63 | 224 |
| 2023-09-19 | $23.93 | $23.93 | $23.93 | $23.93 | $23.82 | 35 |
| 2023-09-18 | $23.97 | $23.97 | $23.97 | $23.97 | $23.85 | 206 |
| 2023-09-15 | $23.90 | $23.90 | $23.90 | $23.90 | $23.79 | 313 |
| 2023-09-14 | $24.19 | $24.27 | $24.19 | $24.26 | $24.14 | 313 |
| 2023-09-13 | $24.08 | $24.08 | $24.08 | $24.08 | $23.96 | 2 |
| 2023-09-12 | $24.23 | $24.23 | $24.12 | $24.12 | $24.00 | 106 |
| 2023-09-11 | $24.45 | $24.45 | $24.33 | $24.33 | $24.21 | 598 |
| 2023-09-08 | $24.26 | $24.26 | $24.26 | $24.26 | $24.14 | 42 |
| 2023-09-07 | $24.23 | $24.23 | $24.23 | $24.23 | $24.11 | 131 |
| 2023-09-06 | $24.30 | $24.33 | $24.30 | $24.33 | $24.22 | 745 |
| 2023-09-05 | $24.40 | $24.40 | $24.40 | $24.40 | $24.28 | 5 |
| 2023-09-01 | $24.61 | $24.61 | $24.61 | $24.61 | $24.49 | 13 |
| 2023-08-31 | $24.46 | $24.46 | $24.46 | $24.46 | $24.34 | 17 |
| 2023-08-30 | $24.44 | $24.44 | $24.44 | $24.44 | $24.32 | 700 |
| 2023-08-29 | $23.94 | $24.31 | $23.94 | $24.31 | $24.19 | 700 |
| 2023-08-28 | $23.99 | $23.99 | $23.99 | $23.99 | $23.87 | 3 |
| 2023-08-25 | $23.82 | $23.82 | $23.82 | $23.82 | $23.70 | 0 |
| 2023-08-24 | $23.66 | $23.66 | $23.66 | $23.66 | $23.55 | 433 |
| 2023-08-23 | $23.98 | $23.98 | $23.94 | $23.94 | $23.83 | 433 |
| 2023-08-22 | $23.72 | $23.72 | $23.72 | $23.72 | $23.61 | 5 |
| 2023-08-21 | $23.76 | $23.76 | $23.76 | $23.76 | $23.64 | 39 |
| 2023-08-18 | $23.59 | $23.59 | $23.59 | $23.59 | $23.48 | 18 |
| 2023-08-17 | $23.54 | $23.55 | $23.54 | $23.55 | $23.44 | 133 |
| 2023-08-16 | $23.81 | $23.81 | $23.81 | $23.81 | $23.69 | 22 |
| 2023-08-15 | $23.97 | $23.97 | $23.97 | $23.97 | $23.85 | 14 |
| 2023-08-14 | $24.17 | $24.17 | $24.17 | $24.17 | $24.05 | 2 |
| 2023-08-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.88 | 72 |
| 2023-08-10 | $23.99 | $23.99 | $23.99 | $23.99 | $23.87 | 42 |
| 2023-08-09 | $23.98 | $23.98 | $23.98 | $23.98 | $23.87 | 40 |
| 2023-08-08 | $24.12 | $24.12 | $24.12 | $24.12 | $24.00 | 102 |
| 2023-08-07 | $24.26 | $24.26 | $24.26 | $24.26 | $24.14 | 0 |
| 2023-08-04 | $24.04 | $24.04 | $24.04 | $24.04 | $23.92 | 14 |
| 2023-08-03 | $24.35 | $24.35 | $24.35 | $24.35 | $24.23 | 23 |
| 2023-08-02 | $24.41 | $24.41 | $24.41 | $24.41 | $24.29 | 23 |
| 2023-08-01 | $24.74 | $24.74 | $24.74 | $24.74 | $24.62 | 26 |
| 2023-07-31 | $24.66 | $24.66 | $24.66 | $24.66 | $24.54 | 93 |
| 2023-07-28 | $24.61 | $24.61 | $24.55 | $24.55 | $24.43 | 204 |
| 2023-07-27 | $24.41 | $24.41 | $24.41 | $24.41 | $24.29 | 2,208 |
| 2023-07-26 | $24.62 | $24.63 | $24.55 | $24.60 | $24.48 | 2,208 |
| 2023-07-25 | $24.71 | $24.71 | $24.71 | $24.71 | $24.58 | 15 |
| 2023-07-24 | $24.60 | $24.61 | $24.60 | $24.60 | $24.48 | 832 |
| 2023-07-21 | $24.55 | $24.55 | $24.54 | $24.54 | $24.42 | 104 |
| 2023-07-20 | $24.73 | $24.73 | $24.53 | $24.53 | $24.41 | 222 |
| 2023-07-19 | $24.69 | $24.69 | $24.69 | $24.69 | $24.57 | 151 |
| 2023-07-18 | $24.69 | $24.69 | $24.69 | $24.69 | $24.57 | 32 |
| 2023-07-17 | $24.55 | $24.55 | $24.55 | $24.55 | $24.43 | 24 |
| 2023-07-14 | $24.35 | $24.35 | $24.35 | $24.35 | $24.23 | 118 |
| 2023-07-13 | $24.43 | $24.43 | $24.43 | $24.43 | $24.31 | 1 |
| 2023-07-12 | $24.32 | $24.32 | $24.32 | $24.32 | $24.20 | 1 |
| 2023-07-11 | $24.25 | $24.25 | $24.25 | $24.25 | $24.13 | 5 |
| 2023-07-10 | $24.06 | $24.06 | $24.06 | $24.06 | $23.94 | 5 |
| 2023-07-07 | $23.84 | $23.84 | $23.84 | $23.84 | $23.72 | 16 |
| 2023-07-06 | $23.88 | $23.88 | $23.88 | $23.88 | $23.76 | 16 |
| 2023-07-05 | $24.05 | $24.05 | $24.05 | $24.05 | $23.93 | 6 |
| 2023-07-03 | $24.10 | $24.15 | $24.10 | $24.15 | $24.03 | 185 |
| 2023-06-30 | $24.20 | $24.20 | $24.20 | $24.20 | $24.08 | 58 |
| 2023-06-29 | $23.86 | $23.90 | $23.86 | $23.90 | $23.78 | 1,046 |
| 2023-06-28 | $23.69 | $23.69 | $23.69 | $23.69 | $23.57 | 4 |
| 2023-06-27 | $23.70 | $23.70 | $23.70 | $23.70 | $23.59 | 11 |
| 2023-06-26 | $23.37 | $23.38 | $23.34 | $23.34 | $23.23 | 402 |
| 2023-06-23 | $23.34 | $23.34 | $23.34 | $23.34 | $23.23 | 11 |
| 2023-06-22 | $23.46 | $23.48 | $23.46 | $23.48 | $23.36 | 2,010 |
| 2023-06-21 | $23.48 | $23.48 | $23.47 | $23.47 | $23.35 | 1,820 |
| 2023-06-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.39 | 0 |
| 2023-06-16 | $23.67 | $23.67 | $23.67 | $23.67 | $23.56 | 6 |
| 2023-06-15 | $23.76 | $23.76 | $23.76 | $23.76 | $23.65 | 48 |
| 2023-06-14 | $23.43 | $23.43 | $23.43 | $23.43 | $23.31 | 191 |
| 2023-06-13 | $23.41 | $23.41 | $23.41 | $23.41 | $23.30 | 59 |
| 2023-06-12 | $23.19 | $23.19 | $23.19 | $23.19 | $23.08 | 1 |
| 2023-06-09 | $22.98 | $22.98 | $22.97 | $22.97 | $22.85 | 202 |
| 2023-06-08 | $22.97 | $22.97 | $22.97 | $22.97 | $22.86 | 191 |
| 2023-06-07 | $22.89 | $22.90 | $22.86 | $22.86 | $22.75 | 300 |
| 2023-06-06 | $22.82 | $22.90 | $22.82 | $22.90 | $22.77 | 480 |
| 2023-06-05 | $22.85 | $22.85 | $22.80 | $22.82 | $22.68 | 346 |
| 2023-06-02 | $22.88 | $22.88 | $22.88 | $22.88 | $22.74 | 4 |
| 2023-06-01 | $22.50 | $22.50 | $22.41 | $22.41 | $22.27 | 130 |
| 2023-05-31 | $22.33 | $22.34 | $22.33 | $22.34 | $22.21 | 106 |
| 2023-05-30 | $22.49 | $22.49 | $22.49 | $22.49 | $22.36 | 8 |
| 2023-05-26 | $22.52 | $22.52 | $22.52 | $22.52 | $22.39 | 1 |
| 2023-05-25 | $22.10 | $22.19 | $22.10 | $22.19 | $22.06 | 218 |
| 2023-05-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.87 | 2,020 |
| 2023-05-23 | $22.11 | $22.11 | $22.11 | $22.11 | $21.98 | 21 |
| 2023-05-22 | $22.37 | $22.37 | $22.37 | $22.37 | $22.23 | 1 |
| 2023-05-19 | $22.39 | $22.40 | $22.39 | $22.40 | $22.26 | 178 |
| 2023-05-18 | $22.32 | $22.43 | $22.32 | $22.43 | $22.30 | 140 |
| 2023-05-17 | $22.23 | $22.23 | $22.20 | $22.22 | $22.09 | 2,182 |
| 2023-05-16 | $22.02 | $22.02 | $21.95 | $21.95 | $21.82 | 861 |
| 2023-05-15 | $22.04 | $22.13 | $22.04 | $22.13 | $22.00 | 1,071 |
| 2023-05-12 | $21.96 | $22.04 | $21.96 | $22.04 | $21.91 | 107 |
| 2023-05-11 | $22.00 | $22.04 | $22.00 | $22.04 | $21.91 | 6,480 |
| 2023-05-10 | $22.14 | $22.14 | $22.14 | $22.14 | $22.00 | 55 |
| 2023-05-09 | $22.12 | $22.12 | $22.09 | $22.09 | $21.96 | 305 |
| 2023-05-08 | $22.16 | $22.16 | $22.16 | $22.16 | $22.03 | 20 |
| 2023-05-05 | $22.08 | $22.08 | $22.07 | $22.07 | $21.94 | 146 |
| 2023-05-04 | $21.62 | $21.62 | $21.62 | $21.62 | $21.49 | 10 |
| 2023-05-03 | $21.84 | $21.84 | $21.84 | $21.84 | $21.71 | 276 |
| 2023-05-02 | $22.24 | $22.24 | $22.02 | $22.02 | $21.89 | 276 |
| 2023-05-01 | $22.24 | $22.24 | $22.24 | $22.24 | $22.11 | 15 |
| 2023-04-28 | $22.23 | $22.23 | $22.23 | $22.23 | $22.10 | 81 |
| 2023-04-27 | $22.06 | $22.06 | $22.06 | $22.06 | $21.93 | 9 |
| 2023-04-26 | $21.76 | $21.76 | $21.76 | $21.76 | $21.63 | 57 |
| 2023-04-25 | $21.93 | $21.93 | $21.93 | $21.93 | $21.80 | 0 |
| 2023-04-24 | $22.37 | $22.37 | $22.37 | $22.37 | $22.23 | 0 |
| 2023-04-21 | $22.33 | $22.33 | $22.33 | $22.33 | $22.20 | 5 |
| 2023-04-20 | $22.37 | $22.37 | $22.37 | $22.37 | $22.23 | 4 |
| 2023-04-19 | $22.38 | $22.38 | $22.38 | $22.38 | $22.24 | 6 |
| 2023-04-18 | $22.44 | $22.51 | $22.44 | $22.51 | $22.37 | 238 |
| 2023-04-17 | $22.43 | $22.43 | $22.43 | $22.43 | $22.30 | 18 |
| 2023-04-14 | $22.34 | $22.34 | $22.34 | $22.34 | $22.21 | 3 |
| 2023-04-13 | $22.41 | $22.41 | $22.41 | $22.41 | $22.28 | 2 |
| 2023-04-12 | $22.21 | $22.21 | $22.21 | $22.21 | $22.08 | 9 |
| 2023-04-11 | $22.28 | $22.28 | $22.28 | $22.28 | $22.15 | 523 |
| 2023-04-10 | $22.09 | $22.22 | $22.09 | $22.22 | $22.09 | 523 |
| 2023-04-06 | $21.95 | $22.06 | $21.93 | $22.06 | $21.93 | 1,703 |
| 2023-04-05 | $22.09 | $22.09 | $22.09 | $22.09 | $21.96 | 175 |
| 2023-04-04 | $22.27 | $22.27 | $22.27 | $22.27 | $22.14 | 129 |
| 2023-04-03 | $22.58 | $22.58 | $22.58 | $22.58 | $22.45 | 106 |
| 2023-03-31 | $22.46 | $22.46 | $22.46 | $22.46 | $22.33 | 102 |
| 2023-03-30 | $22.09 | $22.11 | $22.09 | $22.11 | $21.97 | 2,317 |
| 2023-03-29 | $21.99 | $21.99 | $21.99 | $21.99 | $21.86 | 1 |
| 2023-03-28 | $21.74 | $21.74 | $21.74 | $21.74 | $21.61 | 4 |
| 2023-03-27 | $21.79 | $21.80 | $21.74 | $21.74 | $21.61 | 255 |
| 2023-03-24 | $21.60 | $21.60 | $21.60 | $21.60 | $21.47 | 137 |
| 2023-03-23 | $21.61 | $21.62 | $21.57 | $21.62 | $21.49 | 436 |
| 2023-03-22 | $21.64 | $21.64 | $21.64 | $21.64 | $21.47 | 7 |
| 2023-03-21 | $21.96 | $21.96 | $21.96 | $21.96 | $21.78 | 23 |
| 2023-03-20 | $21.63 | $21.67 | $21.63 | $21.67 | $21.50 | 580 |
| 2023-03-17 | $21.40 | $21.40 | $21.40 | $21.40 | $21.23 | 32 |
| 2023-03-16 | $21.69 | $21.69 | $21.69 | $21.69 | $21.52 | 22 |
| 2023-03-15 | $21.35 | $21.36 | $21.33 | $21.33 | $21.16 | 220 |
| 2023-03-14 | $21.55 | $21.72 | $21.55 | $21.72 | $21.55 | 1,022 |
| 2023-03-13 | $21.54 | $21.54 | $21.44 | $21.44 | $21.27 | 361 |
| 2023-03-10 | $21.55 | $21.55 | $21.55 | $21.55 | $21.37 | 57 |
| 2023-03-09 | $22.53 | $22.53 | $22.02 | $22.02 | $21.84 | 1,363 |
| 2023-03-08 | $22.27 | $22.39 | $22.27 | $22.39 | $22.21 | 243 |
| 2023-03-07 | $22.33 | $22.33 | $22.33 | $22.33 | $22.16 | 6 |
| 2023-03-06 | $22.60 | $22.61 | $22.55 | $22.55 | $22.37 | 300 |
| 2023-03-03 | $22.62 | $22.62 | $22.62 | $22.62 | $22.44 | 58 |
| 2023-03-02 | $22.33 | $22.33 | $22.33 | $22.33 | $22.15 | 18 |
| 2023-03-01 | $22.04 | $22.04 | $22.04 | $22.04 | $21.87 | 14 |
| 2023-02-28 | $22.06 | $22.06 | $22.06 | $22.06 | $21.88 | 2 |
| 2023-02-27 | $22.12 | $22.12 | $22.06 | $22.06 | $21.88 | 111 |
| 2023-02-24 | $21.87 | $21.96 | $21.87 | $21.96 | $21.79 | 300 |
| 2023-02-23 | $22.12 | $22.12 | $22.12 | $22.12 | $21.95 | 20 |
| 2023-02-22 | $21.98 | $21.98 | $21.98 | $21.98 | $21.81 | 19 |
| 2023-02-21 | $22.14 | $22.14 | $21.98 | $21.98 | $21.80 | 495 |
| 2023-02-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.32 | 1,300 |
| 2023-02-16 | $22.64 | $22.65 | $22.63 | $22.63 | $22.45 | 1,300 |
| 2023-02-15 | $22.87 | $22.87 | $22.87 | $22.87 | $22.69 | 25 |
| 2023-02-14 | $22.76 | $22.76 | $22.76 | $22.76 | $22.58 | 89 |
| 2023-02-13 | $22.69 | $22.69 | $22.69 | $22.69 | $22.51 | 5 |
| 2023-02-10 | $22.46 | $22.46 | $22.46 | $22.46 | $22.28 | 5 |
| 2023-02-09 | $22.37 | $22.37 | $22.37 | $22.37 | $22.20 | 66 |
| 2023-02-08 | $22.53 | $22.53 | $22.53 | $22.53 | $22.35 | 3 |
| 2023-02-07 | $22.74 | $22.74 | $22.74 | $22.74 | $22.55 | 16 |
| 2023-02-06 | $22.42 | $22.44 | $22.42 | $22.44 | $22.26 | 171 |
| 2023-02-03 | $22.74 | $22.74 | $22.60 | $22.60 | $22.42 | 102 |
| 2023-02-02 | $22.59 | $22.69 | $22.59 | $22.69 | $22.51 | 191 |
| 2023-02-01 | $22.49 | $22.49 | $22.49 | $22.49 | $22.32 | 7 |
| 2023-01-31 | $21.87 | $22.17 | $21.87 | $22.17 | $21.99 | 621 |
| 2023-01-30 | $21.86 | $21.86 | $21.79 | $21.79 | $21.62 | 121 |
| 2023-01-27 | $22.06 | $22.06 | $22.06 | $22.06 | $21.88 | 7 |
| 2023-01-26 | $21.95 | $21.99 | $21.95 | $21.99 | $21.81 | 111 |
| 2023-01-25 | $21.75 | $21.75 | $21.75 | $21.75 | $21.58 | 35 |
| 2023-01-24 | $21.73 | $21.73 | $21.73 | $21.73 | $21.56 | 305 |
| 2023-01-23 | $21.70 | $21.73 | $21.70 | $21.73 | $21.56 | 305 |
| 2023-01-20 | $21.48 | $21.48 | $21.48 | $21.48 | $21.31 | 60 |
| 2023-01-19 | $21.23 | $21.23 | $21.15 | $21.15 | $20.98 | 820 |
| 2023-01-18 | $21.33 | $21.33 | $21.33 | $21.33 | $21.16 | 14 |
| 2023-01-17 | $21.60 | $21.60 | $21.60 | $21.60 | $21.43 | 15 |
| 2023-01-13 | $21.61 | $21.61 | $21.61 | $21.61 | $21.44 | 37 |
| 2023-01-12 | $21.42 | $21.54 | $21.42 | $21.53 | $21.36 | 1,699 |
| 2023-01-11 | $21.35 | $21.42 | $21.35 | $21.42 | $21.25 | 101 |
| 2023-01-10 | $21.08 | $21.16 | $21.08 | $21.16 | $20.99 | 200 |
| 2023-01-09 | $21.05 | $21.05 | $21.05 | $21.05 | $20.88 | 17 |
| 2023-01-06 | $21.01 | $21.01 | $21.01 | $21.01 | $20.84 | 7 |
| 2023-01-05 | $20.44 | $20.44 | $20.44 | $20.44 | $20.28 | 7 |
| 2023-01-04 | $20.71 | $20.71 | $20.71 | $20.71 | $20.55 | 109 |
| 2023-01-03 | $20.49 | $20.56 | $20.49 | $20.56 | $20.39 | 487 |
| 2022-12-30 | $20.71 | $20.71 | $20.71 | $20.71 | $20.55 | 43 |
| 2022-12-29 | $20.80 | $20.81 | $20.79 | $20.79 | $20.62 | 1,406 |
| 2022-12-28 | $20.43 | $20.43 | $20.43 | $20.43 | $20.27 | 18 |
| 2022-12-27 | $20.77 | $20.77 | $20.77 | $20.77 | $20.60 | 23 |
| 2022-12-23 | $20.71 | $20.77 | $20.71 | $20.77 | $20.60 | 199 |
| 2022-12-22 | $20.36 | $20.61 | $20.36 | $20.61 | $20.45 | 139 |
| 2022-12-21 | $20.95 | $20.95 | $20.93 | $20.93 | $20.77 | 103 |
| 2022-12-20 | $20.67 | $20.67 | $20.64 | $20.64 | $20.48 | 104 |
| 2022-12-19 | $20.59 | $20.59 | $20.59 | $20.59 | $20.43 | 8 |
| 2022-12-16 | $20.73 | $20.83 | $20.73 | $20.81 | $20.64 | 566 |
| 2022-12-15 | $21.03 | $21.04 | $20.97 | $20.97 | $20.81 | 1,399 |
| 2022-12-14 | $21.85 | $21.85 | $21.61 | $21.61 | $21.43 | 109 |
| 2022-12-13 | $21.71 | $21.72 | $21.71 | $21.72 | $21.55 | 100 |
| 2022-12-12 | $21.58 | $21.63 | $21.58 | $21.63 | $21.39 | 303 |
| 2022-12-09 | $21.46 | $21.46 | $21.29 | $21.29 | $21.05 | 100 |
| 2022-12-08 | $21.46 | $21.46 | $21.46 | $21.46 | $21.23 | 127 |
| 2022-12-07 | $21.34 | $21.36 | $21.34 | $21.36 | $21.12 | 105 |
| 2022-12-06 | $21.47 | $21.47 | $21.37 | $21.39 | $21.16 | 380 |
| 2022-12-05 | $21.61 | $21.64 | $21.61 | $21.64 | $21.41 | 126 |
| 2022-12-02 | $22.01 | $22.06 | $22.01 | $22.06 | $21.82 | 102 |
| 2022-12-01 | $22.11 | $22.11 | $22.11 | $22.11 | $21.87 | 2 |
| 2022-11-30 | $21.42 | $22.06 | $21.42 | $22.06 | $21.82 | 1,502 |
| 2022-11-29 | $21.51 | $21.51 | $21.51 | $21.51 | $21.28 | 1 |
| 2022-11-28 | $21.55 | $21.55 | $21.55 | $21.55 | $21.31 | 0 |
| 2022-11-25 | $21.95 | $21.95 | $21.95 | $21.95 | $21.72 | 6 |
| 2022-11-23 | $21.95 | $21.95 | $21.95 | $21.95 | $21.72 | 40 |
| 2022-11-22 | $21.72 | $21.90 | $21.72 | $21.90 | $21.67 | 212 |
| 2022-11-21 | $21.49 | $21.49 | $21.49 | $21.49 | $21.26 | 17 |
| 2022-11-18 | $21.57 | $21.57 | $21.57 | $21.57 | $21.34 | 15 |
| 2022-11-17 | $21.47 | $21.47 | $21.47 | $21.47 | $21.24 | 35 |
| 2022-11-16 | $21.53 | $21.53 | $21.53 | $21.53 | $21.30 | 35 |
| 2022-11-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.52 | 30 |
| 2022-11-14 | $21.60 | $21.60 | $21.55 | $21.55 | $21.32 | 231 |
| 2022-11-11 | $21.67 | $21.67 | $21.67 | $21.67 | $21.43 | 4 |
| 2022-11-10 | $21.40 | $21.40 | $21.40 | $21.40 | $21.17 | 390 |
| 2022-11-09 | $20.23 | $20.23 | $20.23 | $20.23 | $20.01 | 390 |
| 2022-11-08 | $20.79 | $20.79 | $20.79 | $20.79 | $20.56 | 45 |
| 2022-11-07 | $20.56 | $20.61 | $20.56 | $20.61 | $20.38 | 309 |
| 2022-11-04 | $20.27 | $20.27 | $20.27 | $20.27 | $20.05 | 106 |
| 2022-11-03 | $19.97 | $19.97 | $19.91 | $19.91 | $19.70 | 287 |
| 2022-11-02 | $20.17 | $20.17 | $20.17 | $20.17 | $19.95 | 2 |
| 2022-11-01 | $20.72 | $20.72 | $20.72 | $20.72 | $20.50 | 8 |
| 2022-10-31 | $20.69 | $20.69 | $20.69 | $20.69 | $20.46 | 8 |
| 2022-10-28 | $20.88 | $20.88 | $20.88 | $20.88 | $20.66 | 54 |
| 2022-10-27 | $20.51 | $20.51 | $20.35 | $20.35 | $20.13 | 117 |
| 2022-10-26 | $20.49 | $20.49 | $20.49 | $20.49 | $20.27 | 58 |
| 2022-10-25 | $20.43 | $20.53 | $20.43 | $20.53 | $20.31 | 2,040 |
| 2022-10-24 | $20.29 | $20.29 | $20.26 | $20.26 | $20.04 | 2,115 |
| 2022-10-21 | $20.05 | $20.05 | $20.05 | $20.05 | $19.84 | 21 |
| 2022-10-20 | $19.48 | $19.48 | $19.48 | $19.48 | $19.27 | 21 |
| 2022-10-19 | $19.55 | $19.55 | $19.55 | $19.55 | $19.34 | 161 |
| 2022-10-18 | $19.60 | $19.60 | $19.60 | $19.60 | $19.39 | 25 |
| 2022-10-17 | $19.53 | $19.53 | $19.44 | $19.44 | $19.23 | 2,502 |
| 2022-10-14 | $19.12 | $19.12 | $18.98 | $18.98 | $18.77 | 100 |
| 2022-10-13 | $19.53 | $19.53 | $19.53 | $19.53 | $19.31 | 0 |
| 2022-10-12 | $18.99 | $18.99 | $18.99 | $18.99 | $18.78 | 600 |
| 2022-10-11 | $19.09 | $19.24 | $19.06 | $19.06 | $18.85 | 600 |
| 2022-10-10 | $19.26 | $19.26 | $19.26 | $19.26 | $19.05 | 104 |
| 2022-10-07 | $19.58 | $19.58 | $19.45 | $19.45 | $19.24 | 104 |
| 2022-10-06 | $20.18 | $20.18 | $20.05 | $20.05 | $19.83 | 200 |
| 2022-10-05 | $20.01 | $20.14 | $20.01 | $20.14 | $19.92 | 2,190 |
| 2022-10-04 | $20.00 | $20.04 | $20.00 | $20.04 | $19.82 | 107 |
| 2022-10-03 | $19.37 | $19.37 | $19.37 | $19.37 | $19.16 | 31 |
| 2022-09-30 | $18.74 | $18.74 | $18.74 | $18.74 | $18.53 | 6 |
| 2022-09-29 | $18.95 | $18.95 | $18.95 | $18.95 | $18.75 | 2 |
| 2022-09-28 | $19.36 | $19.36 | $19.36 | $19.36 | $19.15 | 2 |
| 2022-09-27 | $18.98 | $18.98 | $18.98 | $18.98 | $18.77 | 2 |
| 2022-09-26 | $18.96 | $18.96 | $18.96 | $18.96 | $18.75 | 3 |
| 2022-09-23 | $19.18 | $19.18 | $19.18 | $19.18 | $18.92 | 299 |
| 2022-09-22 | $19.64 | $19.64 | $19.64 | $19.64 | $19.37 | 221 |
| 2022-09-21 | $19.90 | $19.90 | $19.90 | $19.90 | $19.63 | 2 |
| 2022-09-20 | $20.15 | $20.15 | $20.15 | $20.15 | $19.87 | 36 |
| 2022-09-19 | $20.36 | $20.36 | $20.36 | $20.36 | $20.08 | 19 |
| 2022-09-16 | $20.18 | $20.18 | $20.18 | $20.18 | $19.90 | 1 |
| 2022-09-15 | $20.47 | $20.47 | $20.30 | $20.30 | $20.03 | 130 |
| 2022-09-14 | $20.64 | $20.64 | $20.55 | $20.55 | $20.27 | 143 |
| 2022-09-13 | $20.61 | $20.61 | $20.61 | $20.61 | $20.32 | 121 |
| 2022-09-12 | $21.53 | $21.56 | $21.53 | $21.56 | $21.26 | 106 |
| 2022-09-09 | $21.37 | $21.37 | $21.37 | $21.37 | $21.08 | 83 |
| 2022-09-08 | $20.98 | $20.98 | $20.98 | $20.98 | $20.69 | 83 |
| 2022-09-07 | $20.70 | $20.88 | $20.70 | $20.88 | $20.60 | 108 |
| 2022-09-06 | $20.58 | $20.58 | $20.58 | $20.58 | $20.29 | 46 |
| 2022-09-02 | $20.68 | $20.68 | $20.68 | $20.68 | $20.40 | 11 |
| 2022-09-01 | $20.86 | $20.86 | $20.86 | $20.86 | $20.57 | 1 |
| 2022-08-31 | $20.93 | $20.93 | $20.93 | $20.93 | $20.65 | 47 |
| 2022-08-30 | $21.00 | $21.07 | $21.00 | $21.07 | $20.78 | 1,132 |
| 2022-08-29 | $21.41 | $21.41 | $21.39 | $21.39 | $21.10 | 1,430 |
| 2022-08-26 | $21.53 | $21.53 | $21.53 | $21.53 | $21.24 | 109 |
| 2022-08-25 | $22.20 | $22.29 | $22.20 | $22.29 | $21.99 | 526 |
| 2022-08-24 | $21.76 | $21.91 | $21.76 | $21.91 | $21.61 | 292 |
| 2022-08-23 | $21.88 | $21.88 | $21.88 | $21.88 | $21.58 | 1 |
| 2022-08-22 | $21.86 | $21.86 | $21.85 | $21.85 | $21.56 | 160 |
| 2022-08-19 | $22.36 | $22.36 | $22.36 | $22.36 | $22.06 | 14 |
| 2022-08-18 | $22.68 | $22.68 | $22.68 | $22.68 | $22.37 | 54 |
| 2022-08-17 | $22.55 | $22.55 | $22.55 | $22.55 | $22.24 | 177 |
| 2022-08-16 | $22.75 | $22.75 | $22.75 | $22.75 | $22.44 | 19 |
| 2022-08-15 | $22.65 | $22.67 | $22.65 | $22.67 | $22.36 | 222 |
| 2022-08-12 | $22.36 | $22.62 | $22.36 | $22.62 | $22.31 | 154 |
| 2022-08-11 | $22.43 | $22.43 | $22.24 | $22.24 | $21.94 | 435 |
| 2022-08-10 | $22.18 | $22.18 | $22.18 | $22.18 | $21.88 | 43 |
| 2022-08-09 | $21.67 | $21.67 | $21.67 | $21.67 | $21.38 | 10 |
| 2022-08-08 | $21.85 | $21.85 | $21.85 | $21.85 | $21.55 | 10 |
| 2022-08-05 | $21.85 | $21.85 | $21.85 | $21.85 | $21.55 | 73 |
| 2022-08-04 | $21.84 | $21.84 | $21.84 | $21.84 | $21.54 | 73 |
| 2022-08-03 | $21.91 | $21.91 | $21.91 | $21.91 | $21.61 | 201 |
| 2022-08-02 | $21.55 | $21.55 | $21.50 | $21.50 | $21.21 | 501 |
| 2022-08-01 | $21.67 | $21.67 | $21.67 | $21.67 | $21.38 | 26 |
| 2022-07-29 | $21.75 | $21.75 | $21.75 | $21.75 | $21.45 | 3 |
| 2022-07-28 | $21.40 | $21.40 | $21.40 | $21.40 | $21.10 | 5 |
| 2022-07-27 | $21.15 | $21.15 | $21.15 | $21.15 | $20.87 | 5 |
| 2022-07-26 | $20.44 | $20.44 | $20.44 | $20.44 | $20.16 | 62 |
| 2022-07-25 | $20.67 | $20.69 | $20.67 | $20.69 | $20.41 | 400 |
| 2022-07-22 | $20.88 | $20.88 | $20.65 | $20.65 | $20.37 | 258 |
| 2022-07-21 | $20.94 | $20.94 | $20.94 | $20.94 | $20.65 | 10 |
| 2022-07-20 | $20.72 | $20.72 | $20.72 | $20.72 | $20.44 | 10 |
| 2022-07-19 | $20.56 | $20.56 | $20.56 | $20.56 | $20.28 | 1 |
| 2022-07-18 | $19.95 | $19.95 | $19.95 | $19.95 | $19.68 | 0 |
| 2022-07-15 | $20.08 | $20.08 | $20.08 | $20.08 | $19.80 | 95 |
| 2022-07-14 | $19.55 | $19.76 | $19.55 | $19.76 | $19.49 | 1,100 |
| 2022-07-13 | $19.78 | $19.78 | $19.78 | $19.78 | $19.51 | 1 |
| 2022-07-12 | $19.82 | $19.82 | $19.82 | $19.82 | $19.55 | 2 |
| 2022-07-11 | $19.97 | $19.97 | $19.97 | $19.97 | $19.70 | 13 |
| 2022-07-08 | $20.26 | $20.26 | $20.26 | $20.26 | $19.98 | 40 |
| 2022-07-07 | $20.24 | $20.24 | $20.24 | $20.24 | $19.96 | 5 |
| 2022-07-06 | $19.82 | $19.82 | $19.82 | $19.82 | $19.55 | 5 |
| 2022-07-05 | $19.31 | $19.73 | $19.31 | $19.73 | $19.46 | 209 |
| 2022-07-01 | $19.67 | $19.67 | $19.67 | $19.67 | $19.41 | 11 |
| 2022-06-30 | $19.72 | $19.72 | $19.50 | $19.54 | $19.28 | 706 |
| 2022-06-29 | $19.81 | $19.81 | $19.81 | $19.81 | $19.53 | 1 |
| 2022-06-28 | $19.87 | $19.87 | $19.87 | $19.87 | $19.60 | 1 |
| 2022-06-27 | $20.41 | $20.41 | $20.25 | $20.25 | $19.98 | 1,000 |
| 2022-06-24 | $20.22 | $20.29 | $20.22 | $20.29 | $20.02 | 1,201 |
| 2022-06-23 | $19.61 | $19.68 | $19.59 | $19.67 | $19.40 | 365 |
| 2022-06-22 | $19.60 | $19.60 | $19.60 | $19.60 | $19.33 | 27 |
| 2022-06-21 | $19.68 | $19.68 | $19.68 | $19.68 | $19.41 | 24 |
| 2022-06-17 | $19.26 | $19.26 | $19.26 | $19.26 | $18.99 | 97 |
| 2022-06-16 | $19.17 | $19.17 | $19.17 | $19.17 | $18.91 | 17 |
| 2022-06-15 | $19.96 | $19.96 | $19.96 | $19.96 | $19.69 | 7 |
| 2022-06-14 | $19.74 | $19.74 | $19.74 | $19.74 | $19.47 | 5 |
| 2022-06-13 | $20.00 | $20.00 | $19.73 | $19.73 | $19.46 | 514 |
| 2022-06-10 | $20.85 | $20.85 | $20.56 | $20.56 | $20.28 | 520 |
| 2022-06-09 | $21.17 | $21.17 | $21.17 | $21.17 | $20.88 | 93 |
| 2022-06-08 | $21.62 | $21.62 | $21.62 | $21.62 | $21.29 | 5 |
| 2022-06-07 | $21.93 | $21.93 | $21.93 | $21.93 | $21.60 | 3 |
| 2022-06-06 | $21.72 | $21.72 | $21.72 | $21.72 | $21.39 | 1 |
| 2022-06-03 | $21.65 | $21.65 | $21.65 | $21.65 | $21.32 | 2 |
| 2022-06-02 | $21.95 | $21.95 | $21.95 | $21.95 | $21.62 | 2 |
| 2022-06-01 | $21.59 | $21.59 | $21.59 | $21.59 | $21.26 | 2 |
| 2022-05-31 | $21.68 | $21.68 | $21.68 | $21.68 | $21.35 | 32 |
| 2022-05-27 | $21.74 | $21.74 | $21.74 | $21.74 | $21.41 | 62 |
| 2022-05-26 | $21.15 | $21.15 | $21.15 | $21.15 | $20.83 | 62 |
| 2022-05-25 | $20.63 | $20.63 | $20.63 | $20.63 | $20.31 | 422 |
| 2022-05-24 | $20.07 | $20.39 | $20.07 | $20.39 | $20.08 | 422 |
| 2022-05-23 | $20.66 | $20.66 | $20.66 | $20.66 | $20.35 | 4 |
| 2022-05-20 | $20.27 | $20.27 | $20.27 | $20.27 | $19.96 | 30 |
| 2022-05-19 | $20.30 | $20.30 | $20.30 | $20.30 | $20.00 | 95 |
| 2022-05-18 | $20.40 | $20.40 | $20.40 | $20.40 | $20.10 | 5 |
| 2022-05-17 | $21.43 | $21.43 | $21.43 | $21.43 | $21.11 | 90 |
| 2022-05-16 | $20.96 | $20.96 | $20.96 | $20.96 | $20.65 | 65 |
| 2022-05-13 | $21.03 | $21.08 | $21.02 | $21.08 | $20.76 | 907 |
| 2022-05-12 | $20.70 | $20.70 | $20.53 | $20.53 | $20.22 | 103 |
| 2022-05-11 | $20.61 | $20.61 | $20.61 | $20.61 | $20.30 | 3 |
| 2022-05-10 | $21.04 | $21.04 | $21.04 | $21.04 | $20.72 | 86 |
| 2022-05-09 | $20.99 | $20.99 | $20.99 | $20.99 | $20.67 | 100 |
| 2022-05-06 | $21.75 | $21.75 | $21.45 | $21.62 | $21.30 | 205 |
| 2022-05-05 | $21.72 | $21.72 | $21.72 | $21.72 | $21.39 | 100 |
| 2022-05-04 | $22.01 | $22.66 | $22.01 | $22.66 | $22.32 | 152 |
| 2022-05-03 | $22.02 | $22.02 | $22.02 | $22.02 | $21.69 | 316 |
| 2022-05-02 | $21.60 | $21.85 | $21.60 | $21.85 | $21.52 | 316 |
| 2022-04-29 | $22.00 | $22.00 | $21.62 | $21.62 | $21.29 | 306 |
| 2022-04-28 | $22.40 | $22.40 | $22.40 | $22.40 | $22.06 | 28 |
| 2022-04-27 | $21.72 | $21.72 | $21.72 | $21.72 | $21.39 | 10 |
| 2022-04-26 | $21.93 | $21.93 | $21.69 | $21.69 | $21.36 | 301 |
| 2022-04-25 | $22.08 | $22.08 | $22.08 | $22.08 | $21.75 | 0 |
| 2022-04-22 | $22.08 | $22.08 | $22.08 | $22.08 | $21.75 | 36 |
| 2022-04-21 | $22.77 | $22.77 | $22.77 | $22.77 | $22.43 | 37 |
| 2022-04-20 | $23.19 | $23.19 | $23.19 | $23.19 | $22.84 | 213 |
| 2022-04-19 | $23.12 | $23.12 | $23.12 | $23.12 | $22.77 | 0 |
| 2022-04-18 | $22.78 | $22.78 | $22.73 | $22.73 | $22.38 | 100 |
| 2022-04-14 | $22.73 | $22.73 | $22.73 | $22.73 | $22.38 | 120 |
| 2022-04-13 | $23.06 | $23.06 | $23.06 | $23.06 | $22.71 | 8 |
| 2022-04-12 | $23.07 | $23.07 | $22.78 | $22.80 | $22.46 | 834 |
| 2022-04-11 | $22.90 | $22.90 | $22.84 | $22.84 | $22.49 | 103 |
| 2022-04-08 | $23.47 | $23.47 | $23.28 | $23.28 | $22.93 | 200 |
| 2022-04-07 | $23.30 | $23.38 | $23.17 | $23.38 | $23.02 | 456 |
| 2022-04-06 | $23.32 | $23.32 | $23.27 | $23.31 | $22.96 | 732 |
| 2022-04-05 | $23.80 | $23.86 | $23.66 | $23.66 | $23.30 | 2,856 |
| 2022-04-04 | $23.97 | $24.04 | $23.97 | $24.04 | $23.68 | 1,115 |
| 2022-04-01 | $23.81 | $23.83 | $23.64 | $23.83 | $23.47 | 1,621 |
| 2022-03-31 | $23.85 | $23.85 | $23.85 | $23.85 | $23.49 | 7 |
| 2022-03-30 | $24.40 | $24.41 | $24.19 | $24.19 | $23.83 | 810 |
| 2022-03-29 | $24.30 | $24.46 | $24.26 | $24.46 | $24.09 | 1,629 |
| 2022-03-28 | $23.97 | $24.12 | $23.88 | $24.12 | $23.76 | 1,240 |
| 2022-03-25 | $24.08 | $24.08 | $23.92 | $24.03 | $23.67 | 1,807 |
| 2022-03-24 | $23.93 | $23.93 | $23.93 | $23.93 | $23.57 | 19 |
| 2022-03-23 | $23.66 | $23.66 | $23.66 | $23.66 | $23.26 | 35 |
| 2022-03-22 | $23.92 | $23.92 | $23.92 | $23.92 | $23.52 | 142 |
| 2022-03-21 | $23.65 | $23.65 | $23.65 | $23.65 | $23.25 | 13 |
| 2022-03-18 | $23.67 | $23.67 | $23.67 | $23.67 | $23.27 | 37 |
| 2022-03-17 | $23.34 | $23.34 | $23.34 | $23.34 | $22.96 | 100 |
| 2022-03-16 | $23.09 | $23.09 | $23.09 | $23.09 | $22.70 | 70 |
| 2022-03-15 | $22.51 | $22.51 | $22.51 | $22.51 | $22.14 | 11 |
| 2022-03-14 | $22.02 | $22.02 | $22.02 | $22.02 | $21.65 | 2 |
| 2022-03-11 | $22.32 | $22.32 | $22.32 | $22.32 | $21.95 | 7 |
| 2022-03-10 | $22.59 | $22.59 | $22.59 | $22.59 | $22.22 | 152 |
| 2022-03-09 | $22.64 | $22.64 | $22.64 | $22.64 | $22.26 | 29 |
| 2022-03-08 | $22.09 | $22.09 | $22.00 | $22.00 | $21.63 | 136 |
| 2022-03-07 | $22.16 | $22.16 | $22.12 | $22.12 | $21.76 | 105 |
| 2022-03-04 | $22.79 | $22.90 | $22.79 | $22.90 | $22.52 | 417 |
| 2022-03-03 | $23.12 | $23.12 | $23.12 | $23.12 | $22.74 | 137 |
| 2022-03-02 | $23.33 | $23.34 | $23.33 | $23.34 | $22.95 | 104 |
| 2022-03-01 | $22.78 | $22.78 | $22.78 | $22.78 | $22.40 | 1 |
| 2022-02-28 | $23.24 | $23.24 | $23.17 | $23.17 | $22.79 | 107 |
| 2022-02-25 | $23.20 | $23.20 | $23.20 | $23.20 | $22.82 | 12 |
| 2022-02-24 | $21.89 | $22.69 | $21.89 | $22.69 | $22.31 | 2,749 |
| 2022-02-23 | $22.21 | $22.21 | $22.21 | $22.21 | $21.84 | 117 |
| 2022-02-22 | $22.76 | $22.76 | $22.60 | $22.60 | $22.22 | 131 |
| 2022-02-18 | $23.03 | $23.03 | $22.91 | $22.91 | $22.53 | 429 |
| 2022-02-17 | $23.14 | $23.14 | $23.05 | $23.05 | $22.66 | 100 |
| 2022-02-16 | $23.67 | $23.67 | $23.67 | $23.67 | $23.28 | 4 |
| 2022-02-15 | $23.53 | $23.56 | $23.53 | $23.56 | $23.17 | 104 |
| 2022-02-14 | $23.19 | $23.19 | $23.19 | $23.19 | $22.80 | 22 |
| 2022-02-11 | $23.78 | $23.90 | $23.30 | $23.30 | $22.92 | 5,880 |
| 2022-02-10 | $23.92 | $23.92 | $23.92 | $23.92 | $23.52 | 43 |
| 2022-02-09 | $24.31 | $24.38 | $24.31 | $24.38 | $23.97 | 701 |
| 2022-02-08 | $23.63 | $23.95 | $23.63 | $23.95 | $23.56 | 402 |
| 2022-02-07 | $23.93 | $23.93 | $23.69 | $23.69 | $23.29 | 1,561 |
| 2022-02-04 | $23.84 | $23.94 | $23.64 | $23.94 | $23.54 | 2,133 |
| 2022-02-03 | $24.13 | $24.14 | $23.79 | $23.79 | $23.40 | 1,747 |
| 2022-02-02 | $24.54 | $24.59 | $24.43 | $24.59 | $24.18 | 2,946 |
| 2022-02-01 | $24.13 | $24.13 | $24.13 | $24.13 | $23.73 | 69 |
| 2022-01-31 | $23.62 | $23.92 | $23.62 | $23.92 | $23.52 | 759 |
| 2022-01-28 | $23.05 | $23.35 | $23.05 | $23.35 | $22.96 | 1,019 |
| 2022-01-27 | $23.23 | $23.23 | $22.85 | $22.85 | $22.47 | 1,251 |
| 2022-01-26 | $23.36 | $23.36 | $22.90 | $22.90 | $22.52 | 532 |
| 2022-01-25 | $22.84 | $22.84 | $22.84 | $22.84 | $22.46 | 182 |
| 2022-01-24 | $22.23 | $23.15 | $22.23 | $23.15 | $22.76 | 129 |
| 2022-01-21 | $23.33 | $23.39 | $22.98 | $22.98 | $22.60 | 297 |
| 2022-01-20 | $23.33 | $23.33 | $23.33 | $23.33 | $22.94 | 206 |
| 2022-01-19 | $24.15 | $24.15 | $23.68 | $23.68 | $23.29 | 120 |
| 2022-01-18 | $24.32 | $24.32 | $23.96 | $23.96 | $23.56 | 942 |
| 2022-01-14 | $24.55 | $24.55 | $24.55 | $24.55 | $24.14 | 48 |
| 2022-01-13 | $24.53 | $24.53 | $24.53 | $24.53 | $24.12 | 43 |
| 2022-01-12 | $25.07 | $25.07 | $24.94 | $24.98 | $24.56 | 826 |
| 2022-01-11 | $24.86 | $24.86 | $24.83 | $24.83 | $24.42 | 401 |
| 2022-01-10 | $24.46 | $24.55 | $24.13 | $24.55 | $24.14 | 9,454 |
| 2022-01-07 | $24.77 | $24.77 | $24.63 | $24.66 | $24.25 | 5,233 |
| 2022-01-06 | $24.89 | $24.98 | $24.82 | $24.82 | $24.41 | 7,416 |
| 2022-01-05 | $25.51 | $25.51 | $24.91 | $24.91 | $24.49 | 6,887 |
| 2022-01-04 | $25.45 | $25.56 | $25.43 | $25.52 | $25.10 | 3,067 |
| 2022-01-03 | $25.54 | $25.54 | $25.34 | $25.45 | $25.03 | 3,569 |
| 2021-12-31 | $25.53 | $25.53 | $25.43 | $25.43 | $25.01 | 8,763 |
| 2021-12-30 | $25.64 | $25.64 | $25.49 | $25.49 | $25.07 | 2,357 |
| 2021-12-29 | $25.72 | $25.72 | $25.65 | $25.65 | $25.22 | 1,083 |
| 2021-12-28 | $25.58 | $25.58 | $25.58 | $25.58 | $25.16 | 5 |
| 2021-12-27 | $25.53 | $25.66 | $25.53 | $25.66 | $25.23 | 807 |
| 2021-12-23 | $25.26 | $25.33 | $25.26 | $25.30 | $24.88 | 6,768 |
| 2021-12-22 | $24.99 | $25.09 | $24.94 | $25.09 | $24.67 | 2,235 |
| 2021-12-21 | $24.55 | $24.79 | $24.55 | $24.79 | $24.38 | 5,552 |
| 2021-12-20 | $24.33 | $24.33 | $24.24 | $24.31 | $23.90 | 938 |
| 2021-12-17 | $24.71 | $24.71 | $24.49 | $24.65 | $24.24 | 5,304 |
| 2021-12-16 | $25.18 | $25.19 | $24.90 | $24.90 | $24.49 | 1,345 |