United States Cellular Corporation (UZE) Exchange: NYSE
Data as of Aug. 22, 2025
$17.10 ($0.22) 1.30%
United States Cellular Corporation - Daily Information
Click for more stock information on United States Cellular Corporation.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $16.99 |
| Previous Close | $17.10 |
| High | $17.39 |
| Low | $16.85 |
| Adjusted Open | $16.99 |
| Previous Adjusted Close | $17.10 |
| Adjusted High | $17.39 |
| Adjusted Low | $16.85 |
Invest in United States Cellular Corporation (UZE)
Key People United States Cellular Corporation
| Employee | Position |
|---|---|
| LeRoy T. Carlson | Chairman |
| Laurent C. Therivel | President, Chief Executive Officer & Director |
| Eric Jagher | Senior Vice President-Consumer Sales & Operations |
| Douglas W. Chambers | Chief Financial Officer, Treasurer & Executive VP |
| Michael S. Irizarry | Chief Technology Officer, Director & Executive VP |
| Kevin R. Lowell | Vice President-Information Technology |
| Robert Jakubek | Vice President-Engineering & Network Operations |
| Jon Vollentine | Real Estate Services Manager |
| Ruth Bowers | Real Estate Leasing Manager |
| Marsha Lehr | Vice President-Digital Experience & E-Commerce |
| Kimberly Green-Kerr | Senior VP-Enterprise Sales & Operations |
| Austin Summerford | Vice President-Business Development & Partnerships |
| Glen Todd | National Real Estate Manager |
| Daxa Thakrar | Manager Strategy Planning & Analysis |
| Walter C. D. Carlson | Non-Independent Director |
| Deirdre C. Drake | Director, Chief People Officer & Executive VP |
| Peter L. Sereda | Non-Independent Director |
| Courtland Madock | Vice President-Marketing |
| Anita J. Kroll | Chief Accounting Officer |
| Jeffrey S. Hoersch | Vice President & Controller |
| John C. Gockley | Vice President-Legal & Regulatory Affairs |
| Grant B. Spellmeyer | Vice President-Federal Affairs & Public Policy |
| Harry J. Harczak | Independent Director |
| Ronald E. Daly | Independent Director |
| J. Samuel Crowley | Independent Director |
| Gregory P. Josefowicz | Independent Director |
| Cecelia D. Stewart | Independent Director |
Historical Stock Data for United States Cellular Corporation (UZE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $16.99 | $17.39 | $16.85 | $17.10 | $17.10 | 110,434 |
| 2025-08-21 | $16.84 | $16.98 | $16.56 | $16.88 | $16.88 | 39,114 |
| 2025-08-20 | $17.29 | $17.29 | $16.60 | $16.83 | $16.83 | 53,236 |
| 2025-08-19 | $17.18 | $17.70 | $17.07 | $17.29 | $17.29 | 64,304 |
| 2025-08-18 | $17.10 | $17.29 | $16.79 | $17.07 | $17.07 | 68,807 |
| 2025-08-15 | $17.40 | $17.48 | $16.72 | $17.08 | $17.08 | 96,283 |
| 2025-08-14 | $17.90 | $18.10 | $17.11 | $17.40 | $17.40 | 159,623 |
| 2025-08-13 | $17.70 | $18.30 | $17.70 | $17.87 | $17.87 | 57,248 |
| 2025-08-12 | $17.76 | $18.14 | $17.37 | $17.70 | $17.70 | 105,559 |
| 2025-08-11 | $19.66 | $19.66 | $17.29 | $18.03 | $18.03 | 137,332 |
| 2025-08-08 | $20.91 | $20.91 | $19.23 | $19.42 | $19.42 | 44,226 |
| 2025-08-07 | $21.90 | $21.90 | $20.90 | $20.91 | $20.91 | 40,499 |
| 2025-08-06 | $21.98 | $22.00 | $21.82 | $21.90 | $21.90 | 10,737 |
| 2025-08-05 | $22.05 | $22.11 | $21.75 | $21.99 | $21.99 | 21,429 |
| 2025-08-04 | $22.10 | $22.26 | $21.93 | $22.00 | $22.00 | 20,266 |
| 2025-08-01 | $22.11 | $22.35 | $22.09 | $22.10 | $22.10 | 15,410 |
| 2025-07-31 | $21.48 | $22.29 | $21.44 | $22.17 | $22.17 | 65,031 |
| 2025-07-30 | $21.55 | $21.72 | $21.40 | $21.65 | $21.65 | 19,777 |
| 2025-07-29 | $21.85 | $22.32 | $21.43 | $21.52 | $21.52 | 73,573 |
| 2025-07-28 | $21.58 | $21.94 | $21.55 | $21.94 | $21.94 | 16,203 |
| 2025-07-25 | $21.53 | $21.65 | $21.25 | $21.58 | $21.58 | 24,151 |
| 2025-07-24 | $21.44 | $21.49 | $21.44 | $21.49 | $21.49 | 54,677 |
| 2025-07-23 | $21.25 | $21.44 | $21.24 | $21.44 | $21.44 | 53,779 |
| 2025-07-22 | $21.24 | $21.26 | $21.23 | $21.26 | $21.26 | 3,899 |
| 2025-07-21 | $21.36 | $21.44 | $21.21 | $21.23 | $21.23 | 18,375 |
| 2025-07-18 | $21.40 | $21.41 | $21.36 | $21.38 | $21.38 | 4,143 |
| 2025-07-17 | $21.22 | $21.32 | $21.22 | $21.30 | $21.30 | 4,293 |
| 2025-07-16 | $21.40 | $21.40 | $21.21 | $21.31 | $21.31 | 12,381 |
| 2025-07-15 | $21.30 | $21.34 | $21.12 | $21.19 | $21.19 | 49,401 |
| 2025-07-14 | $21.20 | $21.50 | $21.20 | $21.31 | $21.31 | 63,412 |
| 2025-07-11 | $21.30 | $22.00 | $21.05 | $21.06 | $21.06 | 44,586 |
| 2025-07-10 | $21.34 | $21.40 | $21.26 | $21.32 | $21.32 | 24,316 |
| 2025-07-09 | $21.21 | $21.45 | $21.21 | $21.40 | $21.40 | 36,590 |
| 2025-07-08 | $21.18 | $21.30 | $21.18 | $21.30 | $21.30 | 4,837 |
| 2025-07-07 | $21.14 | $21.29 | $21.14 | $21.27 | $21.27 | 9,540 |
| 2025-07-03 | $20.98 | $21.27 | $20.97 | $21.20 | $21.20 | 6,668 |
| 2025-07-02 | $20.35 | $20.95 | $20.35 | $20.91 | $20.91 | 49,673 |
| 2025-07-01 | $20.51 | $20.51 | $20.01 | $20.12 | $20.12 | 10,273 |
| 2025-06-30 | $20.71 | $20.74 | $20.52 | $20.52 | $20.52 | 73,183 |
| 2025-06-27 | $20.84 | $20.95 | $20.66 | $20.74 | $20.74 | 40,279 |
| 2025-06-26 | $20.74 | $20.90 | $20.74 | $20.88 | $20.88 | 15,453 |
| 2025-06-25 | $20.65 | $20.78 | $20.65 | $20.69 | $20.69 | 19,279 |
| 2025-06-24 | $20.60 | $20.85 | $20.57 | $20.65 | $20.65 | 18,769 |
| 2025-06-23 | $20.69 | $20.69 | $20.41 | $20.58 | $20.58 | 10,366 |
| 2025-06-20 | $20.65 | $20.71 | $20.60 | $20.65 | $20.65 | 13,359 |
| 2025-06-18 | $20.79 | $20.79 | $20.69 | $20.71 | $20.71 | 4,439 |
| 2025-06-17 | $20.80 | $20.89 | $20.76 | $20.83 | $20.83 | 5,852 |
| 2025-06-16 | $20.90 | $21.00 | $20.62 | $20.85 | $20.85 | 22,351 |
| 2025-06-13 | $21.50 | $21.51 | $20.79 | $21.06 | $21.06 | 36,399 |
| 2025-06-12 | $21.70 | $21.70 | $21.56 | $21.59 | $21.59 | 68,391 |
| 2025-06-11 | $21.70 | $21.74 | $21.65 | $21.71 | $21.71 | 54,512 |
| 2025-06-10 | $21.61 | $21.75 | $21.61 | $21.75 | $21.75 | 84,301 |
| 2025-06-09 | $21.65 | $21.72 | $21.58 | $21.68 | $21.68 | 76,016 |
| 2025-06-06 | $21.75 | $21.75 | $21.64 | $21.68 | $21.68 | 74,610 |
| 2025-06-05 | $21.81 | $21.81 | $21.71 | $21.75 | $21.75 | 38,350 |
| 2025-06-04 | $21.82 | $22.00 | $21.74 | $21.82 | $21.82 | 67,276 |
| 2025-06-03 | $22.00 | $22.08 | $21.90 | $21.90 | $21.90 | 64,989 |
| 2025-06-02 | $22.00 | $22.00 | $21.92 | $21.95 | $21.95 | 42,217 |
| 2025-05-30 | $21.79 | $22.16 | $21.66 | $22.12 | $22.12 | 129,552 |
| 2025-05-29 | $22.03 | $22.10 | $21.90 | $22.02 | $21.68 | 44,948 |
| 2025-05-28 | $22.17 | $22.17 | $21.99 | $22.01 | $21.67 | 27,008 |
| 2025-05-27 | $21.98 | $22.13 | $21.92 | $22.13 | $21.79 | 18,234 |
| 2025-05-23 | $21.75 | $21.95 | $21.72 | $21.87 | $21.54 | 35,747 |
| 2025-05-22 | $21.77 | $21.84 | $21.62 | $21.69 | $21.36 | 109,026 |
| 2025-05-21 | $21.93 | $22.35 | $21.89 | $21.89 | $21.56 | 124,006 |
| 2025-05-20 | $22.07 | $22.22 | $21.89 | $22.10 | $21.76 | 26,593 |
| 2025-05-19 | $21.82 | $22.13 | $21.82 | $22.09 | $21.75 | 9,664 |
| 2025-05-16 | $21.77 | $21.99 | $21.77 | $21.98 | $21.64 | 29,398 |
| 2025-05-15 | $21.80 | $21.84 | $21.71 | $21.75 | $21.42 | 12,950 |
| 2025-05-14 | $21.85 | $21.95 | $21.72 | $21.73 | $21.40 | 17,576 |
| 2025-05-13 | $21.88 | $21.88 | $21.71 | $21.85 | $21.52 | 7,749 |
| 2025-05-12 | $21.90 | $21.93 | $21.85 | $21.88 | $21.55 | 17,940 |
| 2025-05-09 | $21.79 | $21.82 | $21.71 | $21.77 | $21.77 | 12,517 |
| 2025-05-08 | $21.92 | $21.92 | $21.80 | $21.80 | $21.80 | 16,625 |
| 2025-05-07 | $22.03 | $22.06 | $21.86 | $21.95 | $21.95 | 123,271 |
| 2025-05-06 | $21.77 | $22.12 | $21.77 | $22.06 | $22.06 | 20,548 |
| 2025-05-05 | $22.00 | $22.15 | $21.82 | $21.98 | $21.98 | 47,596 |
| 2025-05-02 | $21.94 | $22.19 | $21.90 | $22.03 | $22.03 | 19,527 |
| 2025-05-01 | $21.95 | $22.11 | $21.82 | $21.85 | $21.85 | 28,967 |
| 2025-04-30 | $21.63 | $22.20 | $21.61 | $21.96 | $21.96 | 37,009 |
| 2025-04-29 | $22.07 | $22.07 | $21.77 | $21.77 | $21.77 | 35,643 |
| 2025-04-28 | $21.76 | $22.11 | $21.75 | $22.00 | $22.00 | 38,387 |
| 2025-04-25 | $21.79 | $21.86 | $21.62 | $21.78 | $21.78 | 22,534 |
| 2025-04-24 | $21.50 | $21.82 | $21.50 | $21.75 | $21.75 | 34,405 |
| 2025-04-23 | $21.29 | $21.65 | $21.29 | $21.53 | $21.53 | 12,471 |
| 2025-04-22 | $20.90 | $21.30 | $20.89 | $21.18 | $21.18 | 65,386 |
| 2025-04-21 | $20.72 | $20.96 | $20.72 | $20.90 | $20.90 | 17,160 |
| 2025-04-17 | $20.89 | $20.98 | $20.82 | $20.86 | $20.86 | 9,015 |
| 2025-04-16 | $20.90 | $21.04 | $20.77 | $20.98 | $20.98 | 8,402 |
| 2025-04-15 | $21.08 | $21.17 | $20.93 | $21.00 | $21.00 | 37,294 |
| 2025-04-14 | $20.74 | $21.21 | $20.74 | $21.20 | $21.20 | 44,138 |
| 2025-04-11 | $20.75 | $20.79 | $20.44 | $20.75 | $20.75 | 35,940 |
| 2025-04-10 | $20.93 | $21.00 | $20.71 | $20.75 | $20.75 | 83,365 |
| 2025-04-09 | $20.25 | $21.27 | $20.25 | $21.13 | $21.13 | 30,800 |
| 2025-04-08 | $20.43 | $20.62 | $20.30 | $20.62 | $20.62 | 38,042 |
| 2025-04-07 | $21.12 | $21.12 | $20.25 | $20.27 | $20.27 | 38,570 |
| 2025-04-04 | $21.92 | $21.92 | $21.23 | $21.39 | $21.39 | 100,075 |
| 2025-04-03 | $22.11 | $22.19 | $21.85 | $21.93 | $21.93 | 51,227 |
| 2025-04-02 | $22.13 | $22.35 | $22.13 | $22.34 | $22.34 | 69,507 |
| 2025-04-01 | $22.04 | $22.24 | $22.04 | $22.14 | $22.14 | 21,947 |
| 2025-03-31 | $21.96 | $22.28 | $21.65 | $22.07 | $22.07 | 428,128 |
| 2025-03-28 | $22.10 | $22.18 | $21.90 | $22.00 | $22.00 | 240,837 |
| 2025-03-27 | $22.08 | $22.16 | $21.83 | $22.07 | $22.07 | 33,387 |
| 2025-03-26 | $22.18 | $22.20 | $21.96 | $22.08 | $22.08 | 32,625 |
| 2025-03-25 | $22.19 | $22.24 | $22.14 | $22.18 | $22.18 | 34,290 |
| 2025-03-24 | $22.25 | $22.25 | $22.02 | $22.19 | $22.19 | 18,756 |
| 2025-03-21 | $22.13 | $22.32 | $21.86 | $22.17 | $22.17 | 43,194 |
| 2025-03-20 | $21.85 | $22.15 | $21.79 | $22.15 | $22.15 | 27,094 |
| 2025-03-19 | $21.84 | $21.85 | $21.66 | $21.85 | $21.85 | 20,749 |
| 2025-03-18 | $21.96 | $21.96 | $21.69 | $21.80 | $21.80 | 50,549 |
| 2025-03-17 | $21.87 | $22.03 | $21.81 | $21.92 | $21.92 | 26,474 |
| 2025-03-14 | $21.76 | $21.94 | $21.76 | $21.94 | $21.94 | 11,220 |
| 2025-03-13 | $21.88 | $21.90 | $21.73 | $21.84 | $21.84 | 13,565 |
| 2025-03-12 | $21.77 | $22.03 | $21.64 | $21.95 | $21.95 | 30,974 |
| 2025-03-11 | $21.80 | $21.80 | $21.57 | $21.77 | $21.77 | 28,736 |
| 2025-03-10 | $21.61 | $21.82 | $21.61 | $21.82 | $21.82 | 29,782 |
| 2025-03-07 | $21.93 | $21.93 | $21.76 | $21.85 | $21.85 | 20,735 |
| 2025-03-06 | $21.89 | $21.93 | $21.82 | $21.85 | $21.85 | 15,616 |
| 2025-03-05 | $22.04 | $22.10 | $21.82 | $22.06 | $22.06 | 15,350 |
| 2025-03-04 | $21.90 | $22.10 | $21.90 | $21.98 | $21.98 | 26,844 |
| 2025-03-03 | $22.07 | $22.15 | $21.97 | $21.99 | $21.99 | 53,857 |
| 2025-02-28 | $22.01 | $22.33 | $22.01 | $22.07 | $22.07 | 36,927 |
| 2025-02-27 | $22.43 | $22.45 | $22.30 | $22.43 | $22.09 | 7,329 |
| 2025-02-26 | $22.36 | $22.45 | $22.31 | $22.37 | $22.03 | 16,840 |
| 2025-02-25 | $22.30 | $22.47 | $22.17 | $22.41 | $22.07 | 16,463 |
| 2025-02-24 | $22.26 | $22.26 | $22.01 | $22.10 | $21.76 | 12,146 |
| 2025-02-21 | $21.97 | $22.15 | $21.95 | $22.15 | $21.81 | 26,258 |
| 2025-02-20 | $21.84 | $22.02 | $21.79 | $21.97 | $21.63 | 20,488 |
| 2025-02-19 | $21.99 | $22.05 | $21.82 | $21.82 | $21.49 | 11,733 |
| 2025-02-18 | $22.26 | $22.26 | $22.05 | $22.06 | $21.72 | 13,608 |
| 2025-02-14 | $22.17 | $22.28 | $22.17 | $22.20 | $21.86 | 15,730 |
| 2025-02-13 | $22.08 | $22.26 | $22.08 | $22.25 | $21.91 | 4,107 |
| 2025-02-12 | $22.08 | $22.20 | $21.97 | $22.00 | $21.66 | 12,525 |
| 2025-02-11 | $22.19 | $22.32 | $22.08 | $22.15 | $21.81 | 8,133 |
| 2025-02-10 | $22.33 | $22.33 | $22.08 | $22.15 | $21.81 | 9,133 |
| 2025-02-07 | $22.22 | $22.26 | $22.13 | $22.21 | $21.87 | 11,606 |
| 2025-02-06 | $22.34 | $22.34 | $22.19 | $22.34 | $22.00 | 19,456 |
| 2025-02-05 | $22.15 | $22.41 | $22.15 | $22.32 | $21.98 | 21,457 |
| 2025-02-04 | $22.10 | $22.18 | $22.04 | $22.15 | $21.81 | 20,345 |
| 2025-02-03 | $22.22 | $22.22 | $22.00 | $22.10 | $21.76 | 31,289 |
| 2025-01-31 | $22.28 | $22.31 | $22.11 | $22.15 | $21.81 | 51,083 |
| 2025-01-30 | $22.28 | $22.36 | $22.09 | $22.33 | $21.99 | 65,404 |
| 2025-01-29 | $22.08 | $22.35 | $22.05 | $22.15 | $21.81 | 105,213 |
| 2025-01-28 | $22.25 | $22.25 | $22.14 | $22.14 | $21.80 | 16,439 |
| 2025-01-27 | $22.11 | $22.29 | $22.04 | $22.24 | $21.90 | 26,821 |
| 2025-01-24 | $22.04 | $22.11 | $22.02 | $22.11 | $21.77 | 14,834 |
| 2025-01-23 | $22.15 | $22.17 | $22.04 | $22.12 | $21.78 | 39,624 |
| 2025-01-22 | $22.46 | $22.46 | $22.12 | $22.21 | $21.87 | 34,006 |
| 2025-01-21 | $22.15 | $22.43 | $22.12 | $22.37 | $22.03 | 36,083 |
| 2025-01-17 | $22.07 | $22.29 | $21.99 | $22.15 | $21.81 | 45,287 |
| 2025-01-16 | $22.01 | $22.18 | $22.01 | $22.08 | $21.74 | 19,950 |
| 2025-01-15 | $22.07 | $22.21 | $22.04 | $22.10 | $21.76 | 39,985 |
| 2025-01-14 | $21.76 | $21.90 | $21.71 | $21.78 | $21.45 | 75,178 |
| 2025-01-13 | $21.80 | $21.80 | $21.45 | $21.73 | $21.40 | 82,387 |
| 2025-01-10 | $22.13 | $22.13 | $21.74 | $21.78 | $21.45 | 181,072 |
| 2025-01-08 | $22.45 | $22.45 | $22.18 | $22.20 | $21.86 | 120,490 |
| 2025-01-07 | $22.51 | $22.68 | $22.32 | $22.46 | $22.12 | 53,916 |
| 2025-01-06 | $22.51 | $22.67 | $22.51 | $22.61 | $22.26 | 30,313 |
| 2025-01-03 | $22.66 | $22.67 | $22.50 | $22.50 | $22.15 | 27,892 |
| 2025-01-02 | $22.40 | $22.59 | $22.35 | $22.51 | $22.16 | 34,750 |
| 2024-12-31 | $22.20 | $22.39 | $21.92 | $22.38 | $22.04 | 361,982 |
| 2024-12-30 | $21.87 | $22.27 | $21.87 | $22.26 | $21.92 | 39,349 |
| 2024-12-27 | $21.94 | $22.04 | $21.82 | $21.98 | $21.64 | 22,299 |
| 2024-12-26 | $22.11 | $22.11 | $21.77 | $22.00 | $21.66 | 35,060 |
| 2024-12-24 | $22.30 | $22.30 | $22.02 | $22.11 | $21.77 | 11,831 |
| 2024-12-23 | $22.30 | $22.31 | $22.22 | $22.25 | $21.91 | 26,608 |
| 2024-12-20 | $22.25 | $22.40 | $22.24 | $22.30 | $21.96 | 25,435 |
| 2024-12-19 | $22.27 | $22.54 | $22.10 | $22.36 | $22.01 | 55,610 |
| 2024-12-18 | $22.35 | $22.47 | $22.21 | $22.33 | $21.99 | 56,644 |
| 2024-12-17 | $22.34 | $22.54 | $22.33 | $22.44 | $22.10 | 266,512 |
| 2024-12-16 | $22.43 | $22.48 | $22.35 | $22.37 | $22.03 | 28,975 |
| 2024-12-13 | $22.54 | $22.54 | $22.35 | $22.45 | $22.11 | 142,149 |
| 2024-12-12 | $22.66 | $22.66 | $22.46 | $22.57 | $22.22 | 38,416 |
| 2024-12-11 | $22.61 | $22.70 | $22.55 | $22.60 | $22.25 | 24,750 |
| 2024-12-10 | $22.65 | $22.70 | $22.54 | $22.65 | $22.30 | 11,854 |
| 2024-12-09 | $22.68 | $22.76 | $22.55 | $22.71 | $22.36 | 60,771 |
| 2024-12-06 | $22.68 | $22.71 | $22.55 | $22.65 | $22.30 | 118,047 |
| 2024-12-05 | $22.77 | $22.82 | $22.69 | $22.73 | $22.38 | 16,396 |
| 2024-12-04 | $22.78 | $22.96 | $22.77 | $22.77 | $22.42 | 31,721 |
| 2024-12-03 | $22.65 | $23.00 | $22.62 | $22.86 | $22.51 | 42,735 |
| 2024-12-02 | $22.66 | $22.70 | $22.55 | $22.65 | $22.30 | 128,228 |
| 2024-11-29 | $22.83 | $22.83 | $22.58 | $22.72 | $22.37 | 201,773 |
| 2024-11-27 | $22.73 | $23.14 | $22.73 | $23.13 | $22.44 | 40,596 |
| 2024-11-26 | $22.90 | $22.93 | $22.76 | $22.80 | $22.12 | 20,376 |
| 2024-11-25 | $22.88 | $22.95 | $22.76 | $22.85 | $22.16 | 17,955 |
| 2024-11-22 | $22.81 | $22.94 | $22.66 | $22.77 | $22.09 | 19,242 |
| 2024-11-21 | $22.71 | $23.02 | $22.68 | $22.70 | $22.02 | 27,866 |
| 2024-11-20 | $22.98 | $22.98 | $22.61 | $22.70 | $22.02 | 15,709 |
| 2024-11-19 | $22.99 | $23.01 | $22.81 | $23.00 | $22.31 | 83,832 |
| 2024-11-18 | $23.13 | $23.13 | $22.80 | $22.99 | $22.30 | 41,576 |
| 2024-11-15 | $22.88 | $23.17 | $22.70 | $23.17 | $23.17 | 41,988 |
| 2024-11-14 | $22.97 | $23.04 | $22.66 | $22.86 | $22.86 | 147,342 |
| 2024-11-13 | $23.13 | $23.20 | $22.74 | $22.97 | $22.97 | 88,873 |
| 2024-11-12 | $23.14 | $23.22 | $22.96 | $23.03 | $23.03 | 346,973 |
| 2024-11-11 | $23.00 | $23.20 | $22.99 | $23.12 | $23.12 | 111,616 |
| 2024-11-08 | $22.82 | $23.10 | $22.82 | $22.98 | $22.98 | 115,877 |
| 2024-11-07 | $22.61 | $22.87 | $22.61 | $22.82 | $22.82 | 266,096 |
| 2024-11-06 | $22.55 | $22.64 | $22.47 | $22.63 | $22.63 | 46,568 |
| 2024-11-05 | $22.52 | $22.65 | $22.51 | $22.61 | $22.61 | 19,480 |
| 2024-11-04 | $22.52 | $22.60 | $22.42 | $22.52 | $22.52 | 21,916 |
| 2024-11-01 | $22.48 | $22.48 | $22.33 | $22.42 | $22.42 | 39,136 |
| 2024-10-31 | $22.66 | $22.66 | $22.43 | $22.52 | $22.52 | 58,374 |
| 2024-10-30 | $22.42 | $22.62 | $22.42 | $22.59 | $22.59 | 30,101 |
| 2024-10-29 | $22.56 | $22.61 | $22.46 | $22.46 | $22.46 | 29,672 |
| 2024-10-28 | $22.48 | $22.59 | $22.48 | $22.59 | $22.59 | 11,777 |
| 2024-10-25 | $22.54 | $22.64 | $22.49 | $22.53 | $22.53 | 50,996 |
| 2024-10-24 | $22.51 | $22.68 | $22.41 | $22.53 | $22.53 | 98,643 |
| 2024-10-23 | $22.55 | $22.55 | $22.37 | $22.41 | $22.41 | 17,966 |
| 2024-10-22 | $22.53 | $22.68 | $22.41 | $22.57 | $22.57 | 74,884 |
| 2024-10-21 | $22.50 | $22.58 | $22.44 | $22.58 | $22.58 | 40,638 |
| 2024-10-18 | $22.49 | $22.67 | $22.48 | $22.53 | $22.53 | 47,320 |
| 2024-10-17 | $22.50 | $22.50 | $22.40 | $22.49 | $22.49 | 9,690 |
| 2024-10-16 | $22.41 | $22.50 | $22.35 | $22.49 | $22.49 | 15,553 |
| 2024-10-15 | $22.42 | $22.48 | $22.36 | $22.41 | $22.41 | 25,669 |
| 2024-10-14 | $22.40 | $22.49 | $22.35 | $22.42 | $22.42 | 17,102 |
| 2024-10-11 | $22.35 | $22.45 | $22.33 | $22.45 | $22.45 | 37,382 |
| 2024-10-10 | $22.51 | $22.51 | $22.30 | $22.38 | $22.38 | 14,266 |
| 2024-10-09 | $22.48 | $22.50 | $22.40 | $22.42 | $22.42 | 24,424 |
| 2024-10-08 | $22.48 | $22.49 | $22.43 | $22.48 | $22.48 | 15,740 |
| 2024-10-07 | $22.38 | $22.48 | $22.31 | $22.48 | $22.48 | 21,531 |
| 2024-10-04 | $22.33 | $22.50 | $22.12 | $22.50 | $22.50 | 60,624 |
| 2024-10-03 | $22.43 | $22.45 | $22.34 | $22.37 | $22.37 | 25,586 |
| 2024-10-02 | $22.42 | $22.45 | $22.27 | $22.40 | $22.40 | 18,478 |
| 2024-10-01 | $22.27 | $22.40 | $22.14 | $22.39 | $22.39 | 17,934 |
| 2024-09-30 | $22.24 | $22.38 | $21.90 | $22.27 | $22.27 | 161,619 |
| 2024-09-27 | $22.31 | $22.31 | $22.15 | $22.24 | $22.24 | 33,017 |
| 2024-09-26 | $22.20 | $22.35 | $22.12 | $22.31 | $22.31 | 48,489 |
| 2024-09-25 | $22.00 | $22.28 | $21.90 | $22.25 | $22.25 | 104,673 |
| 2024-09-24 | $22.20 | $22.20 | $21.94 | $22.05 | $22.05 | 65,969 |
| 2024-09-23 | $22.25 | $22.28 | $21.90 | $22.24 | $22.24 | 158,219 |
| 2024-09-20 | $22.10 | $22.25 | $21.95 | $22.22 | $22.22 | 55,304 |
| 2024-09-19 | $21.80 | $22.16 | $21.66 | $22.14 | $22.14 | 214,847 |
| 2024-09-18 | $21.60 | $21.84 | $21.46 | $21.78 | $21.78 | 576,674 |
| 2024-09-17 | $21.52 | $21.72 | $21.36 | $21.72 | $21.72 | 45,508 |
| 2024-09-16 | $21.52 | $21.57 | $20.81 | $21.42 | $21.42 | 216,106 |
| 2024-09-13 | $21.38 | $21.56 | $21.37 | $21.50 | $21.50 | 43,939 |
| 2024-09-12 | $21.40 | $21.50 | $21.30 | $21.47 | $21.47 | 32,025 |
| 2024-09-11 | $21.27 | $21.42 | $21.20 | $21.40 | $21.40 | 35,350 |
| 2024-09-10 | $21.17 | $21.39 | $21.16 | $21.39 | $21.39 | 42,926 |
| 2024-09-09 | $21.10 | $21.23 | $21.00 | $21.23 | $21.23 | 26,739 |
| 2024-09-06 | $21.16 | $21.20 | $20.99 | $21.12 | $21.12 | 11,517 |
| 2024-09-05 | $21.25 | $21.25 | $21.06 | $21.23 | $21.23 | 19,264 |
| 2024-09-04 | $21.04 | $21.29 | $21.02 | $21.26 | $21.26 | 21,978 |
| 2024-09-03 | $20.89 | $21.06 | $20.76 | $21.04 | $21.04 | 12,941 |
| 2024-08-30 | $20.96 | $21.05 | $20.82 | $21.00 | $21.00 | 94,649 |
| 2024-08-29 | $21.18 | $21.22 | $21.06 | $21.06 | $20.72 | 14,030 |
| 2024-08-28 | $21.20 | $21.25 | $21.10 | $21.18 | $20.84 | 20,703 |
| 2024-08-27 | $21.10 | $21.17 | $21.00 | $21.17 | $20.83 | 8,553 |
| 2024-08-26 | $21.24 | $21.24 | $21.07 | $21.11 | $20.77 | 19,614 |
| 2024-08-23 | $21.08 | $21.25 | $21.04 | $21.24 | $20.90 | 52,752 |
| 2024-08-22 | $21.00 | $21.11 | $20.92 | $21.08 | $20.74 | 49,505 |
| 2024-08-21 | $20.90 | $21.10 | $20.83 | $21.04 | $20.70 | 122,111 |
| 2024-08-20 | $20.95 | $20.95 | $20.82 | $20.95 | $20.61 | 16,046 |
| 2024-08-19 | $20.73 | $20.99 | $20.72 | $20.99 | $20.65 | 28,394 |
| 2024-08-16 | $20.76 | $20.84 | $20.60 | $20.80 | $20.47 | 82,562 |
| 2024-08-15 | $20.80 | $20.80 | $20.55 | $20.76 | $20.43 | 49,571 |
| 2024-08-14 | $20.61 | $20.78 | $20.50 | $20.78 | $20.45 | 34,760 |
| 2024-08-13 | $20.75 | $20.75 | $20.53 | $20.61 | $20.28 | 23,978 |
| 2024-08-12 | $20.72 | $20.77 | $20.49 | $20.62 | $20.29 | 28,548 |
| 2024-08-09 | $20.67 | $20.88 | $20.67 | $20.77 | $20.44 | 19,671 |
| 2024-08-08 | $20.75 | $20.95 | $20.67 | $20.86 | $20.52 | 51,313 |
| 2024-08-07 | $20.76 | $20.76 | $20.68 | $20.75 | $20.42 | 18,195 |
| 2024-08-06 | $20.60 | $20.83 | $20.40 | $20.76 | $20.43 | 44,127 |
| 2024-08-05 | $20.57 | $20.61 | $20.14 | $20.53 | $20.19 | 66,262 |
| 2024-08-02 | $20.60 | $20.76 | $20.44 | $20.75 | $20.42 | 38,133 |
| 2024-08-01 | $20.50 | $20.71 | $20.34 | $20.62 | $20.29 | 43,790 |
| 2024-07-31 | $20.75 | $20.75 | $20.06 | $20.40 | $20.07 | 237,961 |
| 2024-07-30 | $20.60 | $20.75 | $20.44 | $20.75 | $20.42 | 22,919 |
| 2024-07-29 | $20.96 | $20.96 | $20.77 | $20.77 | $20.44 | 7,968 |
| 2024-07-26 | $20.83 | $20.91 | $20.63 | $20.88 | $20.88 | 6,097 |
| 2024-07-25 | $20.66 | $20.86 | $20.66 | $20.69 | $20.69 | 10,933 |
| 2024-07-24 | $20.68 | $20.68 | $20.51 | $20.57 | $20.57 | 12,555 |
| 2024-07-23 | $20.90 | $20.90 | $20.62 | $20.65 | $20.65 | 18,252 |
| 2024-07-22 | $20.91 | $20.98 | $20.87 | $20.90 | $20.90 | 14,891 |
| 2024-07-19 | $20.86 | $20.96 | $20.81 | $20.94 | $20.94 | 26,646 |
| 2024-07-18 | $20.96 | $21.07 | $20.88 | $20.93 | $20.93 | 63,296 |
| 2024-07-17 | $20.80 | $21.07 | $20.80 | $20.97 | $20.97 | 22,160 |
| 2024-07-16 | $20.84 | $21.00 | $20.82 | $20.99 | $20.99 | 17,282 |
| 2024-07-15 | $20.81 | $21.00 | $20.81 | $20.84 | $20.84 | 25,620 |
| 2024-07-12 | $21.07 | $21.07 | $20.90 | $20.93 | $20.93 | 18,078 |
| 2024-07-11 | $21.00 | $21.06 | $20.77 | $20.96 | $20.96 | 37,015 |
| 2024-07-10 | $20.94 | $20.98 | $20.80 | $20.98 | $20.98 | 45,001 |
| 2024-07-09 | $20.92 | $20.92 | $20.75 | $20.87 | $20.87 | 17,801 |
| 2024-07-08 | $20.78 | $20.91 | $20.72 | $20.91 | $20.91 | 56,954 |
| 2024-07-05 | $20.65 | $20.87 | $20.65 | $20.76 | $20.76 | 23,878 |
| 2024-07-03 | $20.55 | $20.86 | $20.55 | $20.75 | $20.75 | 23,980 |
| 2024-07-02 | $20.38 | $20.61 | $20.38 | $20.55 | $20.55 | 13,830 |
| 2024-07-01 | $20.33 | $20.53 | $20.30 | $20.45 | $20.45 | 50,101 |
| 2024-06-28 | $20.67 | $20.67 | $20.35 | $20.35 | $20.35 | 145,003 |
| 2024-06-27 | $20.44 | $20.68 | $20.44 | $20.68 | $20.68 | 35,799 |
| 2024-06-26 | $20.44 | $20.57 | $20.41 | $20.44 | $20.44 | 67,723 |
| 2024-06-25 | $20.42 | $20.73 | $20.27 | $20.44 | $20.44 | 79,516 |
| 2024-06-24 | $20.27 | $20.45 | $20.09 | $20.34 | $20.34 | 52,644 |
| 2024-06-21 | $20.73 | $20.83 | $20.33 | $20.36 | $20.36 | 61,592 |
| 2024-06-20 | $21.08 | $21.08 | $20.75 | $20.83 | $20.83 | 57,415 |
| 2024-06-18 | $21.26 | $21.34 | $20.74 | $21.18 | $21.18 | 76,269 |
| 2024-06-17 | $21.50 | $21.55 | $21.26 | $21.28 | $21.28 | 235,226 |
| 2024-06-14 | $21.50 | $21.52 | $21.42 | $21.51 | $21.51 | 28,149 |
| 2024-06-13 | $21.48 | $21.65 | $21.34 | $21.56 | $21.56 | 101,488 |
| 2024-06-12 | $21.42 | $21.60 | $21.40 | $21.55 | $21.55 | 109,970 |
| 2024-06-11 | $21.40 | $21.45 | $21.29 | $21.44 | $21.44 | 71,060 |
| 2024-06-10 | $21.23 | $21.57 | $21.15 | $21.50 | $21.50 | 88,271 |
| 2024-06-07 | $21.30 | $21.38 | $21.10 | $21.35 | $21.35 | 110,905 |
| 2024-06-06 | $21.48 | $21.59 | $21.32 | $21.38 | $21.38 | 147,224 |
| 2024-06-05 | $21.58 | $21.60 | $21.46 | $21.60 | $21.60 | 91,760 |
| 2024-06-04 | $21.57 | $21.78 | $21.41 | $21.64 | $21.64 | 128,610 |
| 2024-06-03 | $21.13 | $21.70 | $21.02 | $21.68 | $21.68 | 213,408 |
| 2024-05-31 | $21.00 | $21.38 | $20.96 | $21.34 | $21.34 | 156,508 |
| 2024-05-30 | $21.26 | $21.60 | $21.11 | $21.45 | $21.11 | 129,696 |
| 2024-05-29 | $21.15 | $21.55 | $21.15 | $21.44 | $21.10 | 241,295 |
| 2024-05-28 | $23.75 | $23.80 | $20.98 | $21.66 | $21.32 | 1,004,547 |
| 2024-05-24 | $18.20 | $18.45 | $18.16 | $18.34 | $18.34 | 16,039 |
| 2024-05-23 | $18.65 | $18.82 | $18.00 | $18.20 | $18.20 | 61,117 |
| 2024-05-22 | $18.81 | $18.85 | $18.67 | $18.81 | $18.81 | 23,854 |
| 2024-05-21 | $18.76 | $18.93 | $18.75 | $18.81 | $18.81 | 44,709 |
| 2024-05-20 | $18.72 | $18.87 | $18.60 | $18.87 | $18.87 | 22,385 |
| 2024-05-17 | $18.80 | $18.96 | $18.74 | $18.87 | $18.87 | 34,189 |
| 2024-05-16 | $19.03 | $19.13 | $18.80 | $18.94 | $18.94 | 40,429 |
| 2024-05-15 | $19.09 | $19.20 | $18.93 | $19.12 | $19.12 | 33,591 |
| 2024-05-14 | $18.82 | $19.20 | $18.54 | $19.00 | $19.00 | 92,102 |
| 2024-05-13 | $18.50 | $18.91 | $18.50 | $18.82 | $18.82 | 62,981 |
| 2024-05-10 | $18.34 | $18.49 | $18.02 | $18.45 | $18.45 | 39,470 |
| 2024-05-09 | $17.40 | $18.55 | $17.30 | $18.19 | $18.19 | 237,099 |
| 2024-05-08 | $18.04 | $18.12 | $17.14 | $17.39 | $17.39 | 64,976 |
| 2024-05-07 | $18.31 | $18.35 | $18.02 | $18.03 | $18.03 | 24,476 |
| 2024-05-06 | $18.24 | $18.37 | $18.15 | $18.28 | $18.28 | 24,323 |
| 2024-05-03 | $18.15 | $18.30 | $17.86 | $18.15 | $18.15 | 36,686 |
| 2024-05-02 | $17.73 | $17.98 | $17.73 | $17.94 | $17.94 | 49,300 |
| 2024-05-01 | $17.63 | $17.75 | $17.51 | $17.72 | $17.72 | 666,591 |
| 2024-04-30 | $17.72 | $17.77 | $17.49 | $17.77 | $17.77 | 24,347 |
| 2024-04-29 | $17.65 | $17.72 | $17.46 | $17.72 | $17.72 | 16,854 |
| 2024-04-26 | $17.41 | $17.61 | $17.41 | $17.55 | $17.55 | 40,833 |
| 2024-04-25 | $17.49 | $17.70 | $17.26 | $17.40 | $17.40 | 39,964 |
| 2024-04-24 | $17.77 | $17.91 | $17.70 | $17.74 | $17.74 | 65,754 |
| 2024-04-23 | $17.73 | $17.95 | $17.67 | $17.87 | $17.87 | 54,078 |
| 2024-04-22 | $17.72 | $17.88 | $17.72 | $17.75 | $17.75 | 42,701 |
| 2024-04-19 | $17.85 | $17.94 | $17.75 | $17.83 | $17.83 | 47,018 |
| 2024-04-18 | $17.92 | $18.03 | $17.72 | $17.83 | $17.83 | 139,579 |
| 2024-04-17 | $18.07 | $18.10 | $17.85 | $17.90 | $17.90 | 100,963 |
| 2024-04-16 | $17.71 | $18.02 | $17.68 | $17.88 | $17.88 | 48,891 |
| 2024-04-15 | $18.10 | $18.10 | $17.70 | $17.85 | $17.85 | 309,760 |
| 2024-04-12 | $17.99 | $18.14 | $17.81 | $18.14 | $18.14 | 69,251 |
| 2024-04-11 | $18.20 | $18.20 | $17.74 | $17.96 | $17.96 | 164,341 |
| 2024-04-10 | $17.90 | $18.25 | $17.86 | $18.25 | $18.25 | 40,372 |
| 2024-04-09 | $18.10 | $18.10 | $17.99 | $18.00 | $18.00 | 202,342 |
| 2024-04-08 | $18.08 | $18.08 | $17.93 | $18.00 | $18.00 | 15,309 |
| 2024-04-05 | $18.05 | $18.19 | $17.97 | $18.04 | $18.04 | 98,822 |
| 2024-04-04 | $18.23 | $18.40 | $18.01 | $18.03 | $18.03 | 27,121 |
| 2024-04-03 | $18.20 | $18.34 | $18.04 | $18.07 | $18.07 | 56,568 |
| 2024-04-02 | $18.00 | $18.22 | $17.83 | $18.06 | $18.06 | 30,610 |
| 2024-04-01 | $18.15 | $18.72 | $18.02 | $18.27 | $18.27 | 110,576 |
| 2024-03-28 | $18.52 | $18.76 | $18.02 | $18.02 | $18.02 | 154,554 |
| 2024-03-27 | $18.70 | $18.70 | $18.36 | $18.54 | $18.54 | 28,681 |
| 2024-03-26 | $18.35 | $18.60 | $18.30 | $18.54 | $18.54 | 39,874 |
| 2024-03-25 | $18.38 | $18.55 | $18.36 | $18.47 | $18.47 | 42,635 |
| 2024-03-22 | $18.96 | $18.96 | $18.25 | $18.34 | $18.34 | 33,795 |
| 2024-03-21 | $18.59 | $19.20 | $18.58 | $18.96 | $18.96 | 36,906 |
| 2024-03-20 | $18.58 | $18.69 | $18.36 | $18.56 | $18.56 | 40,855 |
| 2024-03-19 | $18.64 | $18.72 | $18.35 | $18.47 | $18.47 | 30,384 |
| 2024-03-18 | $18.66 | $18.74 | $18.50 | $18.57 | $18.57 | 25,534 |
| 2024-03-15 | $18.60 | $18.68 | $18.45 | $18.68 | $18.68 | 23,856 |
| 2024-03-14 | $18.63 | $18.63 | $18.38 | $18.60 | $18.60 | 7,403 |
| 2024-03-13 | $18.64 | $18.70 | $18.45 | $18.63 | $18.63 | 17,261 |
| 2024-03-12 | $18.50 | $18.61 | $18.20 | $18.61 | $18.61 | 31,510 |
| 2024-03-11 | $18.59 | $18.65 | $18.29 | $18.41 | $18.41 | 18,674 |
| 2024-03-08 | $18.82 | $18.83 | $18.59 | $18.68 | $18.68 | 20,116 |
| 2024-03-07 | $18.72 | $18.76 | $18.61 | $18.72 | $18.72 | 17,355 |
| 2024-03-06 | $18.68 | $18.70 | $18.49 | $18.61 | $18.61 | 26,576 |
| 2024-03-05 | $18.44 | $18.68 | $18.28 | $18.68 | $18.68 | 39,274 |
| 2024-03-04 | $18.71 | $18.79 | $18.34 | $18.57 | $18.57 | 31,155 |
| 2024-03-01 | $18.99 | $19.07 | $18.70 | $18.79 | $18.79 | 44,472 |
| 2024-02-29 | $18.59 | $19.15 | $18.16 | $19.14 | $19.14 | 55,959 |
| 2024-02-28 | $18.29 | $18.56 | $18.16 | $18.47 | $18.47 | 22,971 |
| 2024-02-27 | $18.69 | $18.69 | $18.27 | $18.46 | $18.12 | 6,234 |
| 2024-02-26 | $18.49 | $18.64 | $17.94 | $18.58 | $18.24 | 40,893 |
| 2024-02-23 | $17.79 | $18.37 | $17.79 | $18.31 | $17.98 | 37,815 |
| 2024-02-22 | $17.70 | $17.91 | $17.50 | $17.87 | $17.54 | 18,659 |
| 2024-02-21 | $17.59 | $17.83 | $17.47 | $17.54 | $17.22 | 9,414 |
| 2024-02-20 | $17.70 | $18.03 | $17.22 | $17.59 | $17.27 | 40,930 |
| 2024-02-16 | $18.80 | $19.00 | $17.47 | $17.70 | $17.70 | 120,803 |
| 2024-02-15 | $18.44 | $18.88 | $18.44 | $18.88 | $18.88 | 19,743 |
| 2024-02-14 | $18.20 | $18.65 | $18.20 | $18.44 | $18.44 | 11,487 |
| 2024-02-13 | $18.44 | $18.44 | $17.99 | $18.26 | $18.26 | 27,026 |
| 2024-02-12 | $18.32 | $18.72 | $18.32 | $18.63 | $18.63 | 15,088 |
| 2024-02-09 | $18.38 | $18.53 | $18.38 | $18.38 | $18.38 | 15,011 |
| 2024-02-08 | $18.15 | $18.46 | $18.15 | $18.20 | $18.20 | 24,253 |
| 2024-02-07 | $17.98 | $18.18 | $17.68 | $18.18 | $18.18 | 22,796 |
| 2024-02-06 | $17.70 | $17.98 | $17.70 | $17.87 | $17.87 | 11,862 |
| 2024-02-05 | $18.36 | $18.42 | $17.58 | $17.63 | $17.63 | 27,669 |
| 2024-02-02 | $18.70 | $18.77 | $18.52 | $18.53 | $18.53 | 23,757 |
| 2024-02-01 | $18.82 | $18.93 | $18.62 | $18.82 | $18.82 | 20,316 |
| 2024-01-31 | $18.92 | $18.99 | $18.45 | $18.51 | $18.51 | 51,272 |
| 2024-01-30 | $18.96 | $19.13 | $18.73 | $18.81 | $18.81 | 30,369 |
| 2024-01-29 | $18.80 | $18.95 | $18.70 | $18.85 | $18.85 | 23,548 |
| 2024-01-26 | $18.57 | $18.99 | $18.51 | $18.80 | $18.80 | 27,233 |
| 2024-01-25 | $18.36 | $18.57 | $18.25 | $18.57 | $18.57 | 17,534 |
| 2024-01-24 | $18.30 | $18.36 | $18.13 | $18.30 | $18.30 | 19,056 |
| 2024-01-23 | $18.38 | $18.38 | $17.99 | $18.25 | $18.25 | 49,828 |
| 2024-01-22 | $18.20 | $18.38 | $18.16 | $18.33 | $18.33 | 97,280 |
| 2024-01-19 | $18.08 | $18.20 | $17.82 | $18.16 | $18.16 | 31,577 |
| 2024-01-18 | $18.14 | $18.15 | $17.87 | $17.98 | $17.98 | 33,798 |
| 2024-01-17 | $18.12 | $18.20 | $17.96 | $18.09 | $18.09 | 61,431 |
| 2024-01-16 | $17.97 | $18.13 | $17.84 | $18.13 | $18.13 | 21,706 |
| 2024-01-12 | $17.90 | $18.06 | $17.71 | $18.06 | $18.06 | 13,136 |
| 2024-01-11 | $17.80 | $18.00 | $17.57 | $18.00 | $18.00 | 17,859 |
| 2024-01-10 | $17.85 | $17.99 | $17.80 | $17.80 | $17.80 | 19,189 |
| 2024-01-09 | $17.58 | $17.99 | $17.58 | $17.91 | $17.91 | 22,352 |
| 2024-01-08 | $17.68 | $17.76 | $17.56 | $17.73 | $17.73 | 15,558 |
| 2024-01-05 | $17.46 | $17.65 | $17.45 | $17.65 | $17.65 | 19,772 |
| 2024-01-04 | $17.61 | $17.68 | $17.48 | $17.48 | $17.48 | 19,423 |
| 2024-01-03 | $17.88 | $17.95 | $17.48 | $17.48 | $17.48 | 27,594 |
| 2024-01-02 | $17.85 | $17.93 | $17.78 | $17.88 | $17.88 | 36,297 |
| 2023-12-29 | $17.38 | $18.06 | $17.15 | $17.85 | $17.85 | 75,361 |
| 2023-12-28 | $17.54 | $17.55 | $17.25 | $17.29 | $17.29 | 91,503 |
| 2023-12-27 | $17.61 | $17.95 | $17.39 | $17.45 | $17.45 | 70,923 |
| 2023-12-26 | $17.84 | $18.07 | $17.55 | $17.56 | $17.56 | 46,387 |
| 2023-12-22 | $18.01 | $18.13 | $17.85 | $17.92 | $17.92 | 14,045 |
| 2023-12-21 | $17.76 | $18.00 | $17.76 | $17.97 | $17.97 | 32,133 |
| 2023-12-20 | $17.64 | $17.98 | $17.56 | $17.60 | $17.60 | 23,535 |
| 2023-12-19 | $17.77 | $17.83 | $17.31 | $17.75 | $17.75 | 25,488 |
| 2023-12-18 | $17.66 | $17.66 | $17.24 | $17.65 | $17.65 | 45,976 |
| 2023-12-15 | $17.70 | $17.94 | $17.51 | $17.66 | $17.66 | 17,768 |
| 2023-12-14 | $17.84 | $17.99 | $17.55 | $17.80 | $17.80 | 27,174 |
| 2023-12-13 | $17.35 | $17.65 | $17.12 | $17.62 | $17.62 | 68,597 |
| 2023-12-12 | $17.45 | $17.51 | $17.27 | $17.33 | $17.33 | 36,288 |
| 2023-12-11 | $17.41 | $17.48 | $17.27 | $17.45 | $17.45 | 25,802 |
| 2023-12-08 | $17.19 | $17.59 | $17.16 | $17.53 | $17.53 | 46,032 |
| 2023-12-07 | $17.22 | $17.37 | $17.16 | $17.20 | $17.20 | 21,661 |
| 2023-12-06 | $17.23 | $17.29 | $17.16 | $17.20 | $17.20 | 29,093 |
| 2023-12-05 | $17.21 | $17.31 | $17.11 | $17.17 | $17.17 | 33,287 |
| 2023-12-04 | $17.46 | $17.50 | $17.22 | $17.30 | $17.30 | 58,465 |
| 2023-12-01 | $17.30 | $17.61 | $17.20 | $17.41 | $17.41 | 54,040 |
| 2023-11-30 | $17.27 | $17.45 | $16.96 | $17.30 | $17.30 | 100,119 |
| 2023-11-29 | $17.16 | $17.35 | $17.15 | $17.27 | $17.27 | 17,539 |
| 2023-11-28 | $17.20 | $17.41 | $17.11 | $17.40 | $17.06 | 28,469 |
| 2023-11-27 | $16.74 | $17.16 | $16.74 | $17.12 | $16.79 | 27,417 |
| 2023-11-24 | $16.62 | $16.88 | $16.62 | $16.66 | $16.33 | 9,826 |
| 2023-11-22 | $16.97 | $17.00 | $16.68 | $16.73 | $16.40 | 27,427 |
| 2023-11-21 | $16.85 | $17.10 | $16.85 | $16.97 | $16.64 | 23,503 |
| 2023-11-20 | $16.99 | $17.11 | $16.74 | $17.08 | $16.75 | 70,711 |
| 2023-11-17 | $17.07 | $17.20 | $16.92 | $17.07 | $16.74 | 28,525 |
| 2023-11-16 | $16.93 | $17.18 | $16.83 | $17.11 | $16.78 | 44,072 |
| 2023-11-15 | $16.99 | $17.14 | $16.56 | $16.83 | $16.50 | 26,019 |
| 2023-11-14 | $16.19 | $17.30 | $16.19 | $16.92 | $16.59 | 111,059 |
| 2023-11-13 | $15.87 | $16.12 | $15.79 | $16.03 | $15.72 | 42,538 |
| 2023-11-10 | $15.74 | $15.97 | $15.50 | $15.91 | $15.60 | 13,235 |
| 2023-11-09 | $15.92 | $15.92 | $15.55 | $15.55 | $15.25 | 11,496 |
| 2023-11-08 | $15.67 | $15.96 | $15.54 | $15.92 | $15.61 | 32,906 |
| 2023-11-07 | $15.97 | $15.97 | $15.48 | $15.75 | $15.44 | 76,319 |
| 2023-11-06 | $16.20 | $16.24 | $15.79 | $15.90 | $15.59 | 37,338 |
| 2023-11-03 | $16.00 | $16.50 | $15.86 | $16.44 | $16.44 | 44,178 |
| 2023-11-02 | $15.38 | $16.00 | $15.35 | $15.95 | $15.95 | 24,352 |
| 2023-11-01 | $14.76 | $15.31 | $14.67 | $15.31 | $15.31 | 45,450 |
| 2023-10-31 | $14.65 | $14.86 | $14.44 | $14.86 | $14.86 | 100,587 |
| 2023-10-30 | $14.75 | $14.75 | $14.54 | $14.63 | $14.63 | 111,511 |
| 2023-10-27 | $15.08 | $15.08 | $14.37 | $14.88 | $14.88 | 44,684 |
| 2023-10-26 | $15.34 | $15.34 | $14.76 | $14.83 | $14.83 | 21,537 |
| 2023-10-25 | $15.47 | $15.65 | $15.20 | $15.20 | $15.20 | 16,669 |
| 2023-10-24 | $14.58 | $15.73 | $14.58 | $15.65 | $15.65 | 27,260 |
| 2023-10-23 | $14.52 | $14.75 | $14.52 | $14.58 | $14.58 | 68,478 |
| 2023-10-20 | $14.93 | $14.93 | $14.30 | $14.72 | $14.72 | 68,628 |
| 2023-10-19 | $15.73 | $15.73 | $14.70 | $14.93 | $14.93 | 44,071 |
| 2023-10-18 | $15.83 | $16.00 | $15.68 | $15.78 | $15.78 | 69,288 |
| 2023-10-17 | $16.06 | $16.20 | $15.83 | $15.89 | $15.89 | 53,057 |
| 2023-10-16 | $16.08 | $16.30 | $16.03 | $16.13 | $16.13 | 59,751 |
| 2023-10-13 | $16.07 | $16.16 | $15.82 | $16.11 | $16.11 | 32,375 |
| 2023-10-12 | $15.99 | $16.19 | $15.80 | $16.11 | $16.11 | 38,159 |
| 2023-10-11 | $15.99 | $16.20 | $15.91 | $16.09 | $16.09 | 38,701 |
| 2023-10-10 | $16.03 | $16.09 | $15.92 | $15.95 | $15.95 | 17,694 |
| 2023-10-09 | $15.80 | $16.12 | $15.80 | $16.00 | $16.00 | 16,100 |
| 2023-10-06 | $15.68 | $16.05 | $15.68 | $15.91 | $15.91 | 36,743 |
| 2023-10-05 | $15.92 | $15.92 | $15.67 | $15.80 | $15.80 | 660,678 |
| 2023-10-04 | $15.91 | $15.96 | $15.73 | $15.84 | $15.84 | 38,570 |
| 2023-10-03 | $16.25 | $16.30 | $15.85 | $15.91 | $15.91 | 32,908 |
| 2023-10-02 | $16.46 | $16.46 | $16.21 | $16.34 | $16.34 | 19,198 |
| 2023-09-29 | $16.44 | $16.62 | $16.15 | $16.46 | $16.46 | 108,736 |
| 2023-09-28 | $15.80 | $16.53 | $15.77 | $16.53 | $16.53 | 17,006 |
| 2023-09-27 | $15.86 | $15.97 | $15.74 | $15.80 | $15.80 | 22,031 |
| 2023-09-26 | $16.12 | $16.25 | $15.64 | $15.86 | $15.86 | 33,212 |
| 2023-09-25 | $16.20 | $16.34 | $16.01 | $16.25 | $16.25 | 32,565 |
| 2023-09-22 | $16.47 | $16.47 | $16.28 | $16.31 | $16.31 | 10,235 |
| 2023-09-21 | $16.27 | $16.50 | $16.16 | $16.47 | $16.47 | 35,468 |
| 2023-09-20 | $16.52 | $16.63 | $16.33 | $16.38 | $16.38 | 17,804 |
| 2023-09-19 | $16.51 | $16.91 | $16.40 | $16.41 | $16.41 | 44,814 |
| 2023-09-18 | $16.45 | $16.52 | $16.38 | $16.44 | $16.44 | 16,637 |
| 2023-09-15 | $16.45 | $16.52 | $16.30 | $16.49 | $16.49 | 16,169 |
| 2023-09-14 | $16.37 | $16.50 | $16.31 | $16.36 | $16.36 | 18,454 |
| 2023-09-13 | $16.33 | $16.35 | $16.26 | $16.27 | $16.27 | 9,562 |
| 2023-09-12 | $16.38 | $16.40 | $16.25 | $16.25 | $16.25 | 25,395 |
| 2023-09-11 | $16.48 | $16.48 | $16.25 | $16.38 | $16.38 | 14,940 |
| 2023-09-08 | $16.35 | $16.43 | $16.19 | $16.34 | $16.34 | 17,905 |
| 2023-09-07 | $16.38 | $16.38 | $16.23 | $16.27 | $16.27 | 37,500 |
| 2023-09-06 | $16.46 | $16.46 | $16.17 | $16.33 | $16.33 | 23,658 |
| 2023-09-05 | $17.03 | $17.03 | $16.41 | $16.42 | $16.42 | 45,922 |
| 2023-09-01 | $17.66 | $17.66 | $16.89 | $17.19 | $17.19 | 46,755 |
| 2023-08-31 | $16.54 | $17.87 | $16.50 | $17.71 | $17.71 | 113,776 |
| 2023-08-30 | $16.52 | $16.68 | $16.41 | $16.54 | $16.54 | 17,723 |
| 2023-08-29 | $16.56 | $16.88 | $16.48 | $16.88 | $16.54 | 22,942 |
| 2023-08-28 | $16.51 | $16.51 | $16.36 | $16.40 | $16.07 | 10,070 |
| 2023-08-25 | $16.62 | $16.62 | $16.16 | $16.37 | $16.04 | 10,173 |
| 2023-08-24 | $16.35 | $16.65 | $16.34 | $16.53 | $16.19 | 14,280 |
| 2023-08-23 | $16.13 | $16.48 | $16.00 | $16.48 | $16.14 | 55,188 |
| 2023-08-22 | $16.14 | $16.48 | $15.89 | $16.10 | $15.77 | 65,632 |
| 2023-08-21 | $16.17 | $16.30 | $16.01 | $16.29 | $15.96 | 134,423 |
| 2023-08-18 | $15.91 | $16.32 | $15.91 | $16.21 | $15.88 | 58,328 |
| 2023-08-17 | $16.23 | $16.31 | $16.11 | $16.24 | $15.91 | 25,402 |
| 2023-08-16 | $16.24 | $16.38 | $16.18 | $16.31 | $15.98 | 25,412 |
| 2023-08-15 | $16.44 | $16.45 | $16.23 | $16.37 | $16.04 | 19,428 |
| 2023-08-14 | $16.32 | $16.54 | $16.04 | $16.45 | $16.45 | 19,948 |
| 2023-08-11 | $16.30 | $16.48 | $15.82 | $16.42 | $16.42 | 56,128 |
| 2023-08-10 | $16.26 | $16.91 | $16.19 | $16.40 | $16.40 | 63,288 |
| 2023-08-09 | $16.51 | $16.52 | $16.30 | $16.33 | $16.33 | 26,659 |
| 2023-08-08 | $15.74 | $16.61 | $15.74 | $16.51 | $16.51 | 82,705 |
| 2023-08-07 | $15.61 | $15.91 | $15.61 | $15.80 | $15.80 | 109,124 |
| 2023-08-04 | $15.30 | $15.78 | $15.09 | $15.60 | $15.60 | 275,287 |
| 2023-08-03 | $14.21 | $14.21 | $13.89 | $14.08 | $14.08 | 19,792 |
| 2023-08-02 | $14.04 | $14.21 | $13.78 | $14.21 | $14.21 | 48,705 |
| 2023-08-01 | $14.29 | $14.35 | $14.01 | $14.35 | $14.35 | 38,367 |
| 2023-07-31 | $13.97 | $14.48 | $13.95 | $14.43 | $14.43 | 42,751 |
| 2023-07-28 | $14.21 | $14.22 | $13.79 | $14.02 | $14.02 | 46,948 |
| 2023-07-27 | $14.38 | $14.53 | $14.17 | $14.24 | $14.24 | 32,705 |
| 2023-07-26 | $14.42 | $14.50 | $14.20 | $14.38 | $14.38 | 26,904 |
| 2023-07-25 | $14.30 | $14.40 | $14.28 | $14.40 | $14.40 | 13,592 |
| 2023-07-24 | $14.36 | $14.48 | $14.22 | $14.38 | $14.38 | 17,928 |
| 2023-07-21 | $14.42 | $14.51 | $14.25 | $14.32 | $14.32 | 12,269 |
| 2023-07-20 | $14.38 | $14.45 | $14.09 | $14.44 | $14.44 | 16,534 |
| 2023-07-19 | $14.31 | $14.38 | $14.10 | $14.29 | $14.29 | 50,836 |
| 2023-07-18 | $14.25 | $14.42 | $14.10 | $14.16 | $14.16 | 45,349 |
| 2023-07-17 | $14.50 | $14.72 | $14.08 | $14.25 | $14.25 | 34,706 |
| 2023-07-14 | $14.89 | $14.89 | $14.55 | $14.61 | $14.61 | 14,214 |
| 2023-07-13 | $14.85 | $15.02 | $14.59 | $14.98 | $14.98 | 32,028 |
| 2023-07-12 | $14.77 | $14.93 | $14.59 | $14.84 | $14.84 | 51,515 |
| 2023-07-11 | $14.71 | $14.75 | $14.40 | $14.71 | $14.71 | 34,434 |
| 2023-07-10 | $14.40 | $14.64 | $14.34 | $14.62 | $14.62 | 12,745 |
| 2023-07-07 | $14.20 | $14.53 | $14.20 | $14.33 | $14.33 | 9,789 |
| 2023-07-06 | $14.31 | $14.35 | $13.70 | $14.29 | $14.29 | 32,601 |
| 2023-07-05 | $14.38 | $14.63 | $14.27 | $14.47 | $14.47 | 40,838 |
| 2023-07-03 | $14.48 | $14.71 | $14.40 | $14.45 | $14.45 | 16,979 |
| 2023-06-30 | $14.37 | $14.78 | $14.24 | $14.60 | $14.60 | 110,988 |
| 2023-06-29 | $14.26 | $14.26 | $14.10 | $14.21 | $14.21 | 20,234 |
| 2023-06-28 | $13.93 | $14.35 | $13.93 | $14.26 | $14.26 | 46,854 |
| 2023-06-27 | $13.78 | $13.96 | $13.71 | $13.86 | $13.86 | 29,813 |
| 2023-06-26 | $13.53 | $14.09 | $13.53 | $13.70 | $13.70 | 36,609 |
| 2023-06-23 | $13.39 | $13.68 | $13.00 | $13.65 | $13.65 | 17,496 |
| 2023-06-22 | $13.42 | $13.47 | $13.22 | $13.38 | $13.38 | 16,026 |
| 2023-06-21 | $13.14 | $13.54 | $13.10 | $13.33 | $13.33 | 60,668 |
| 2023-06-20 | $13.61 | $13.73 | $13.05 | $13.31 | $13.31 | 58,615 |
| 2023-06-16 | $13.85 | $13.87 | $13.55 | $13.64 | $13.64 | 32,775 |
| 2023-06-15 | $13.90 | $14.10 | $13.77 | $13.85 | $13.85 | 37,299 |
| 2023-06-14 | $14.12 | $14.36 | $13.77 | $14.01 | $14.01 | 69,778 |
| 2023-06-13 | $14.31 | $14.41 | $14.12 | $14.22 | $14.22 | 42,611 |
| 2023-06-12 | $14.67 | $14.67 | $14.11 | $14.37 | $14.37 | 36,843 |
| 2023-06-09 | $14.90 | $14.90 | $14.51 | $14.78 | $14.78 | 20,846 |
| 2023-06-08 | $14.75 | $15.04 | $14.59 | $14.83 | $14.83 | 21,353 |
| 2023-06-07 | $15.18 | $15.22 | $14.69 | $14.75 | $14.75 | 19,527 |
| 2023-06-06 | $15.23 | $15.23 | $14.91 | $15.10 | $15.10 | 23,414 |
| 2023-06-05 | $15.30 | $15.30 | $14.94 | $15.11 | $15.11 | 33,000 |
| 2023-06-02 | $14.88 | $15.45 | $14.88 | $15.29 | $15.29 | 61,560 |
| 2023-06-01 | $14.23 | $15.23 | $14.13 | $14.72 | $14.72 | 42,903 |
| 2023-05-31 | $14.19 | $14.35 | $14.02 | $14.30 | $14.30 | 131,997 |
| 2023-05-30 | $14.07 | $14.25 | $14.05 | $14.05 | $14.05 | 33,711 |
| 2023-05-26 | $14.17 | $14.37 | $14.04 | $14.19 | $14.19 | 32,629 |
| 2023-05-25 | $14.25 | $14.26 | $13.97 | $14.12 | $14.12 | 87,172 |
| 2023-05-24 | $14.30 | $14.33 | $13.89 | $14.28 | $14.28 | 25,090 |
| 2023-05-23 | $14.17 | $14.34 | $13.88 | $14.31 | $14.31 | 39,064 |
| 2023-05-22 | $14.35 | $14.46 | $14.14 | $14.33 | $14.33 | 59,048 |
| 2023-05-19 | $14.10 | $14.59 | $14.05 | $14.45 | $14.45 | 73,323 |
| 2023-05-18 | $13.63 | $14.26 | $13.24 | $13.99 | $13.99 | 76,397 |
| 2023-05-17 | $12.68 | $13.87 | $12.68 | $13.66 | $13.66 | 119,778 |
| 2023-05-16 | $12.83 | $12.99 | $12.41 | $12.68 | $12.68 | 39,801 |
| 2023-05-15 | $13.22 | $13.22 | $12.50 | $13.01 | $13.01 | 69,998 |
| 2023-05-12 | $13.45 | $13.70 | $12.97 | $13.15 | $13.15 | 37,425 |
| 2023-05-11 | $13.73 | $13.79 | $13.45 | $13.45 | $13.45 | 25,036 |
| 2023-05-10 | $13.14 | $13.89 | $13.14 | $13.88 | $13.88 | 52,526 |
| 2023-05-09 | $13.43 | $13.43 | $12.51 | $13.01 | $13.01 | 80,851 |
| 2023-05-08 | $13.18 | $13.74 | $13.05 | $13.46 | $13.46 | 85,861 |
| 2023-05-05 | $13.71 | $13.71 | $12.01 | $13.18 | $13.18 | 210,926 |
| 2023-05-04 | $13.68 | $13.85 | $12.91 | $13.46 | $13.46 | 120,351 |
| 2023-05-03 | $14.54 | $14.54 | $13.50 | $13.71 | $13.71 | 19,763 |
| 2023-05-02 | $14.71 | $14.81 | $14.31 | $14.32 | $14.32 | 52,439 |
| 2023-05-01 | $15.06 | $15.06 | $14.63 | $14.71 | $14.71 | 23,014 |
| 2023-04-28 | $14.71 | $15.25 | $14.71 | $15.13 | $15.13 | 75,455 |
| 2023-04-27 | $14.68 | $14.87 | $14.60 | $14.71 | $14.71 | 45,017 |
| 2023-04-26 | $14.81 | $14.81 | $14.65 | $14.65 | $14.65 | 34,524 |
| 2023-04-25 | $14.76 | $14.82 | $14.64 | $14.74 | $14.74 | 194,301 |
| 2023-04-24 | $14.77 | $14.96 | $14.72 | $14.91 | $14.91 | 83,093 |
| 2023-04-21 | $14.94 | $15.00 | $14.71 | $14.78 | $14.78 | 31,195 |
| 2023-04-20 | $15.14 | $15.17 | $14.71 | $14.90 | $14.90 | 43,233 |
| 2023-04-19 | $15.12 | $15.30 | $15.00 | $15.14 | $15.14 | 21,149 |
| 2023-04-18 | $15.10 | $15.20 | $14.84 | $15.11 | $15.11 | 14,632 |
| 2023-04-17 | $15.09 | $15.18 | $14.84 | $15.01 | $15.01 | 18,224 |
| 2023-04-14 | $15.16 | $15.30 | $14.84 | $14.99 | $14.99 | 25,018 |
| 2023-04-13 | $14.87 | $15.16 | $14.83 | $15.16 | $15.16 | 19,321 |
| 2023-04-12 | $15.25 | $15.32 | $14.63 | $14.63 | $14.63 | 57,400 |
| 2023-04-11 | $15.23 | $15.48 | $14.90 | $15.03 | $15.03 | 34,836 |
| 2023-04-10 | $15.16 | $15.82 | $15.00 | $15.00 | $15.00 | 49,157 |
| 2023-04-06 | $15.57 | $15.57 | $15.09 | $15.14 | $15.14 | 24,968 |
| 2023-04-05 | $16.16 | $16.16 | $15.34 | $15.42 | $15.42 | 60,524 |
| 2023-04-04 | $16.91 | $16.92 | $15.91 | $16.23 | $16.23 | 76,606 |
| 2023-04-03 | $16.72 | $17.13 | $16.54 | $16.80 | $16.80 | 68,783 |
| 2023-03-31 | $17.00 | $17.13 | $16.42 | $16.80 | $16.80 | 155,581 |
| 2023-03-30 | $16.90 | $16.91 | $16.41 | $16.86 | $16.86 | 70,680 |
| 2023-03-29 | $16.22 | $16.99 | $16.22 | $16.90 | $16.90 | 66,223 |
| 2023-03-28 | $15.24 | $16.08 | $15.10 | $16.08 | $16.08 | 34,834 |
| 2023-03-27 | $14.80 | $15.38 | $14.72 | $15.25 | $15.25 | 49,282 |
| 2023-03-24 | $14.90 | $14.90 | $14.25 | $14.60 | $14.60 | 69,788 |
| 2023-03-23 | $14.96 | $15.42 | $14.85 | $14.92 | $14.92 | 53,128 |
| 2023-03-22 | $14.72 | $15.09 | $14.56 | $14.88 | $14.88 | 25,916 |
| 2023-03-21 | $14.65 | $14.92 | $14.56 | $14.70 | $14.70 | 19,508 |
| 2023-03-20 | $15.01 | $15.29 | $14.46 | $14.52 | $14.52 | 36,741 |
| 2023-03-17 | $15.80 | $15.80 | $14.95 | $14.95 | $14.95 | 19,551 |
| 2023-03-16 | $14.45 | $15.94 | $14.39 | $15.93 | $15.93 | 78,013 |
| 2023-03-15 | $15.28 | $15.28 | $14.40 | $14.65 | $14.65 | 53,552 |
| 2023-03-14 | $15.40 | $15.98 | $15.39 | $15.51 | $15.51 | 21,106 |
| 2023-03-13 | $15.83 | $15.95 | $14.85 | $15.05 | $15.05 | 50,423 |
| 2023-03-10 | $16.42 | $16.91 | $16.02 | $16.14 | $16.14 | 25,364 |
| 2023-03-09 | $16.89 | $16.89 | $16.38 | $16.50 | $16.50 | 21,398 |
| 2023-03-08 | $16.69 | $16.94 | $16.60 | $16.92 | $16.92 | 25,233 |
| 2023-03-07 | $16.96 | $16.96 | $16.62 | $16.66 | $16.66 | 11,007 |
| 2023-03-06 | $16.80 | $17.01 | $16.80 | $17.01 | $17.01 | 19,024 |
| 2023-03-03 | $16.63 | $16.76 | $16.52 | $16.75 | $16.75 | 20,831 |
| 2023-03-02 | $16.19 | $16.52 | $16.03 | $16.48 | $16.48 | 31,516 |
| 2023-03-01 | $16.47 | $16.47 | $16.13 | $16.35 | $16.35 | 15,194 |
| 2023-02-28 | $16.47 | $16.49 | $16.04 | $16.49 | $16.49 | 67,394 |
| 2023-02-27 | $16.55 | $16.68 | $16.36 | $16.58 | $16.58 | 22,318 |
| 2023-02-24 | $16.73 | $16.91 | $16.71 | $16.84 | $16.50 | 16,130 |
| 2023-02-23 | $16.60 | $16.97 | $16.50 | $16.91 | $16.57 | 25,126 |
| 2023-02-22 | $16.20 | $16.54 | $16.12 | $16.45 | $16.12 | 31,738 |
| 2023-02-21 | $16.51 | $16.70 | $16.01 | $16.11 | $15.78 | 60,111 |
| 2023-02-17 | $16.63 | $16.93 | $16.50 | $16.77 | $16.43 | 118,564 |
| 2023-02-16 | $16.64 | $16.80 | $16.50 | $16.63 | $16.29 | 29,867 |
| 2023-02-15 | $16.76 | $16.89 | $16.72 | $16.84 | $16.50 | 13,611 |
| 2023-02-14 | $16.63 | $16.85 | $16.50 | $16.66 | $16.32 | 24,245 |
| 2023-02-13 | $16.69 | $16.78 | $16.53 | $16.65 | $16.31 | 39,226 |
| 2023-02-10 | $17.09 | $17.09 | $16.55 | $16.63 | $16.29 | 37,069 |
| 2023-02-09 | $17.60 | $17.60 | $16.71 | $16.77 | $16.43 | 43,094 |
| 2023-02-08 | $17.12 | $17.49 | $17.08 | $17.49 | $17.13 | 23,644 |
| 2023-02-07 | $17.39 | $17.60 | $17.10 | $17.22 | $17.22 | 31,454 |
| 2023-02-06 | $18.03 | $18.06 | $17.31 | $17.43 | $17.43 | 32,610 |
| 2023-02-03 | $18.36 | $18.36 | $17.98 | $18.09 | $18.09 | 32,804 |
| 2023-02-02 | $18.49 | $18.73 | $18.20 | $18.50 | $18.50 | 89,105 |
| 2023-02-01 | $18.60 | $18.61 | $18.30 | $18.38 | $18.38 | 57,781 |
| 2023-01-31 | $17.77 | $18.55 | $17.77 | $18.55 | $18.55 | 94,354 |
| 2023-01-30 | $17.09 | $17.75 | $17.09 | $17.75 | $17.75 | 45,115 |
| 2023-01-27 | $17.13 | $17.41 | $17.00 | $17.08 | $17.08 | 38,981 |
| 2023-01-26 | $17.18 | $17.33 | $17.06 | $17.29 | $17.29 | 46,538 |
| 2023-01-25 | $17.00 | $17.19 | $16.68 | $17.12 | $17.12 | 60,175 |
| 2023-01-24 | $17.27 | $17.56 | $16.82 | $17.01 | $17.01 | 40,763 |
| 2023-01-23 | $17.34 | $17.40 | $16.81 | $17.11 | $17.11 | 27,204 |
| 2023-01-20 | $17.81 | $17.98 | $17.04 | $17.12 | $17.12 | 45,429 |
| 2023-01-19 | $17.90 | $18.23 | $17.56 | $17.81 | $17.81 | 61,397 |
| 2023-01-18 | $17.45 | $18.35 | $17.45 | $17.88 | $17.88 | 74,999 |
| 2023-01-17 | $16.41 | $17.37 | $16.41 | $17.29 | $17.29 | 97,147 |
| 2023-01-13 | $16.37 | $16.65 | $16.29 | $16.38 | $16.38 | 109,831 |
| 2023-01-12 | $16.76 | $16.76 | $15.95 | $16.50 | $16.50 | 170,247 |
| 2023-01-11 | $17.06 | $17.10 | $16.36 | $16.57 | $16.57 | 139,029 |
| 2023-01-10 | $16.91 | $16.98 | $16.63 | $16.98 | $16.98 | 30,416 |
| 2023-01-09 | $16.57 | $17.08 | $16.57 | $16.90 | $16.90 | 85,535 |
| 2023-01-06 | $15.85 | $16.54 | $15.82 | $16.54 | $16.54 | 67,766 |
| 2023-01-05 | $15.31 | $15.87 | $15.11 | $15.77 | $15.77 | 71,463 |
| 2023-01-04 | $15.31 | $15.54 | $15.21 | $15.45 | $15.45 | 67,104 |
| 2023-01-03 | $14.67 | $15.14 | $14.65 | $15.14 | $15.14 | 40,718 |
| 2022-12-30 | $14.29 | $14.63 | $14.10 | $14.52 | $14.52 | 83,568 |
| 2022-12-29 | $14.23 | $14.43 | $14.11 | $14.29 | $14.29 | 61,233 |
| 2022-12-28 | $14.40 | $14.54 | $14.11 | $14.11 | $14.11 | 94,392 |
| 2022-12-27 | $14.20 | $14.47 | $14.16 | $14.35 | $14.35 | 77,902 |
| 2022-12-23 | $14.10 | $14.33 | $13.91 | $14.22 | $14.22 | 77,929 |
| 2022-12-22 | $14.36 | $14.50 | $13.91 | $14.10 | $14.10 | 111,725 |
| 2022-12-21 | $14.40 | $14.68 | $14.40 | $14.44 | $14.44 | 55,699 |
| 2022-12-20 | $14.51 | $14.67 | $14.27 | $14.37 | $14.37 | 62,437 |
| 2022-12-19 | $14.85 | $14.95 | $14.45 | $14.57 | $14.57 | 65,128 |
| 2022-12-16 | $14.71 | $15.00 | $14.52 | $15.00 | $15.00 | 37,134 |
| 2022-12-15 | $15.34 | $15.45 | $14.76 | $14.82 | $14.82 | 86,342 |
| 2022-12-14 | $15.18 | $15.48 | $15.16 | $15.36 | $15.36 | 53,540 |
| 2022-12-13 | $15.00 | $15.21 | $14.93 | $15.15 | $15.15 | 50,385 |
| 2022-12-12 | $14.92 | $15.04 | $14.47 | $14.71 | $14.71 | 84,334 |
| 2022-12-09 | $15.25 | $15.25 | $14.78 | $14.87 | $14.87 | 76,280 |
| 2022-12-08 | $15.87 | $15.89 | $15.15 | $15.22 | $15.22 | 47,206 |
| 2022-12-07 | $15.73 | $15.94 | $15.62 | $15.81 | $15.81 | 40,094 |
| 2022-12-06 | $16.21 | $16.35 | $15.70 | $15.70 | $15.70 | 28,446 |
| 2022-12-05 | $16.51 | $16.61 | $16.11 | $16.13 | $16.13 | 39,854 |
| 2022-12-02 | $16.59 | $16.84 | $16.54 | $16.57 | $16.57 | 41,857 |
| 2022-12-01 | $16.63 | $16.81 | $16.55 | $16.71 | $16.71 | 75,658 |
| 2022-11-30 | $15.94 | $16.49 | $15.92 | $16.48 | $16.48 | 63,832 |
| 2022-11-29 | $16.00 | $16.26 | $15.82 | $16.01 | $16.01 | 68,237 |
| 2022-11-28 | $16.67 | $16.70 | $16.19 | $16.19 | $15.85 | 37,703 |
| 2022-11-25 | $16.50 | $16.65 | $16.45 | $16.62 | $16.27 | 26,489 |
| 2022-11-23 | $16.59 | $16.62 | $16.41 | $16.49 | $16.14 | 17,053 |
| 2022-11-22 | $16.89 | $16.90 | $16.37 | $16.49 | $16.14 | 36,009 |
| 2022-11-21 | $17.00 | $17.05 | $16.73 | $16.76 | $16.41 | 36,206 |
| 2022-11-18 | $17.14 | $17.15 | $16.90 | $16.92 | $16.56 | 13,354 |
| 2022-11-17 | $17.10 | $17.15 | $16.83 | $17.05 | $16.69 | 35,397 |
| 2022-11-16 | $17.27 | $17.34 | $17.07 | $17.11 | $16.75 | 25,986 |
| 2022-11-15 | $17.24 | $17.49 | $17.24 | $17.29 | $16.93 | 21,222 |
| 2022-11-14 | $17.50 | $17.50 | $17.05 | $17.05 | $16.69 | 18,420 |
| 2022-11-11 | $17.40 | $17.80 | $17.00 | $17.50 | $17.13 | 18,800 |
| 2022-11-10 | $16.34 | $17.42 | $16.09 | $17.40 | $17.03 | 33,022 |
| 2022-11-09 | $16.29 | $16.34 | $15.85 | $15.94 | $15.60 | 32,274 |
| 2022-11-08 | $16.28 | $16.55 | $16.02 | $16.29 | $15.95 | 35,496 |
| 2022-11-07 | $16.30 | $16.42 | $16.12 | $16.28 | $15.94 | 25,442 |
| 2022-11-04 | $16.77 | $16.79 | $16.23 | $16.33 | $15.99 | 58,704 |
| 2022-11-03 | $16.72 | $16.91 | $16.63 | $16.79 | $16.44 | 45,154 |
| 2022-11-02 | $16.92 | $17.15 | $16.63 | $16.88 | $16.53 | 24,781 |
| 2022-11-01 | $17.31 | $17.31 | $15.88 | $16.96 | $16.60 | 177,263 |
| 2022-10-31 | $17.29 | $17.39 | $17.07 | $17.07 | $16.71 | 17,745 |
| 2022-10-28 | $17.26 | $17.39 | $17.22 | $17.27 | $16.91 | 13,567 |
| 2022-10-27 | $17.47 | $17.50 | $17.14 | $17.26 | $16.90 | 32,921 |
| 2022-10-26 | $16.96 | $17.41 | $16.96 | $17.33 | $16.97 | 13,918 |
| 2022-10-25 | $16.78 | $17.11 | $16.68 | $16.90 | $16.54 | 35,295 |
| 2022-10-24 | $16.66 | $16.87 | $16.64 | $16.69 | $16.34 | 17,169 |
| 2022-10-21 | $16.75 | $16.85 | $16.60 | $16.62 | $16.27 | 27,356 |
| 2022-10-20 | $17.08 | $17.12 | $16.72 | $16.76 | $16.41 | 20,326 |
| 2022-10-19 | $17.34 | $17.34 | $17.00 | $17.08 | $16.72 | 25,736 |
| 2022-10-18 | $17.42 | $17.49 | $17.21 | $17.39 | $17.02 | 19,780 |
| 2022-10-17 | $17.29 | $17.40 | $17.21 | $17.25 | $16.89 | 16,722 |
| 2022-10-14 | $17.44 | $17.54 | $17.12 | $17.12 | $16.76 | 15,203 |
| 2022-10-13 | $17.19 | $17.57 | $17.06 | $17.30 | $16.94 | 19,144 |
| 2022-10-12 | $17.59 | $17.61 | $17.35 | $17.41 | $17.04 | 28,892 |
| 2022-10-11 | $17.83 | $17.92 | $17.60 | $17.71 | $17.34 | 27,298 |
| 2022-10-10 | $18.06 | $18.06 | $17.75 | $17.81 | $17.44 | 22,570 |
| 2022-10-07 | $18.05 | $18.19 | $17.98 | $18.01 | $17.63 | 31,951 |
| 2022-10-06 | $18.30 | $18.31 | $18.10 | $18.10 | $17.72 | 26,896 |
| 2022-10-05 | $18.08 | $18.33 | $18.08 | $18.21 | $17.83 | 47,501 |
| 2022-10-04 | $18.52 | $18.79 | $18.26 | $18.26 | $17.88 | 32,131 |
| 2022-10-03 | $18.54 | $18.66 | $18.17 | $18.49 | $18.10 | 70,922 |
| 2022-09-30 | $18.75 | $18.75 | $18.31 | $18.50 | $18.50 | 138,484 |
| 2022-09-29 | $18.87 | $18.94 | $18.50 | $18.94 | $18.94 | 27,692 |
| 2022-09-28 | $18.79 | $19.02 | $18.65 | $18.95 | $18.95 | 27,318 |
| 2022-09-27 | $18.27 | $18.75 | $18.10 | $18.74 | $18.74 | 39,627 |
| 2022-09-26 | $18.26 | $18.50 | $18.01 | $18.17 | $18.17 | 25,145 |
| 2022-09-23 | $18.43 | $18.43 | $18.20 | $18.31 | $18.31 | 33,232 |
| 2022-09-22 | $18.90 | $18.90 | $18.40 | $18.43 | $18.43 | 45,352 |
| 2022-09-21 | $19.03 | $19.22 | $18.87 | $18.88 | $18.88 | 35,592 |
| 2022-09-20 | $19.06 | $19.10 | $18.78 | $18.91 | $18.91 | 48,151 |
| 2022-09-19 | $19.12 | $19.27 | $19.00 | $19.17 | $19.17 | 19,868 |
| 2022-09-16 | $19.27 | $19.33 | $19.03 | $19.29 | $19.29 | 12,922 |
| 2022-09-15 | $19.49 | $19.54 | $19.24 | $19.46 | $19.46 | 18,402 |
| 2022-09-14 | $19.55 | $19.55 | $19.40 | $19.49 | $19.49 | 34,618 |
| 2022-09-13 | $19.33 | $19.54 | $19.33 | $19.54 | $19.54 | 22,099 |
| 2022-09-12 | $19.62 | $19.75 | $19.45 | $19.53 | $19.53 | 29,279 |
| 2022-09-09 | $19.46 | $19.65 | $19.45 | $19.50 | $19.50 | 23,108 |
| 2022-09-08 | $19.60 | $19.71 | $19.37 | $19.38 | $19.38 | 26,439 |
| 2022-09-07 | $19.56 | $19.73 | $19.50 | $19.61 | $19.61 | 18,097 |
| 2022-09-06 | $19.50 | $19.65 | $19.32 | $19.56 | $19.56 | 18,861 |
| 2022-09-02 | $19.67 | $19.90 | $19.42 | $19.42 | $19.42 | 17,026 |
| 2022-09-01 | $19.59 | $19.65 | $19.28 | $19.47 | $19.47 | 26,266 |
| 2022-08-31 | $19.75 | $19.78 | $19.54 | $19.73 | $19.73 | 36,769 |
| 2022-08-30 | $19.64 | $19.71 | $19.50 | $19.67 | $19.67 | 60,537 |
| 2022-08-29 | $19.80 | $19.98 | $19.66 | $19.85 | $19.51 | 79,000 |
| 2022-08-26 | $20.15 | $20.15 | $19.84 | $19.85 | $19.85 | 55,448 |
| 2022-08-25 | $19.98 | $20.42 | $19.95 | $20.00 | $20.00 | 67,317 |
| 2022-08-24 | $19.50 | $19.96 | $19.13 | $19.79 | $19.79 | 55,525 |
| 2022-08-23 | $19.91 | $20.05 | $18.92 | $19.32 | $19.32 | 88,290 |
| 2022-08-22 | $20.23 | $20.23 | $19.91 | $19.91 | $19.91 | 61,443 |
| 2022-08-19 | $20.45 | $20.56 | $20.20 | $20.29 | $20.29 | 19,339 |
| 2022-08-18 | $20.50 | $20.65 | $20.40 | $20.60 | $20.60 | 28,695 |
| 2022-08-17 | $20.80 | $20.82 | $20.34 | $20.46 | $20.46 | 31,006 |
| 2022-08-16 | $20.92 | $20.96 | $20.78 | $20.92 | $20.92 | 27,117 |
| 2022-08-15 | $20.93 | $21.17 | $20.93 | $21.00 | $21.00 | 24,205 |
| 2022-08-12 | $21.12 | $21.12 | $20.95 | $20.96 | $20.96 | 47,577 |
| 2022-08-11 | $21.10 | $21.28 | $20.68 | $20.91 | $20.91 | 24,538 |
| 2022-08-10 | $21.10 | $21.23 | $20.83 | $20.93 | $20.93 | 52,319 |
| 2022-08-09 | $21.51 | $21.51 | $20.66 | $20.99 | $20.99 | 43,842 |
| 2022-08-08 | $21.65 | $21.85 | $21.42 | $21.57 | $21.57 | 69,920 |
| 2022-08-05 | $21.65 | $21.80 | $21.54 | $21.71 | $21.71 | 54,908 |
| 2022-08-04 | $21.74 | $21.80 | $21.46 | $21.80 | $21.80 | 48,568 |
| 2022-08-03 | $21.85 | $22.17 | $21.59 | $21.87 | $21.87 | 57,610 |
| 2022-08-02 | $21.36 | $22.34 | $21.16 | $21.94 | $21.94 | 106,922 |
| 2022-08-01 | $20.97 | $21.46 | $20.79 | $21.46 | $21.46 | 37,832 |
| 2022-07-29 | $20.41 | $21.03 | $20.37 | $20.90 | $20.90 | 73,517 |
| 2022-07-28 | $20.02 | $20.28 | $19.83 | $20.28 | $20.28 | 34,594 |
| 2022-07-27 | $19.76 | $19.96 | $19.76 | $19.91 | $19.91 | 25,068 |
| 2022-07-26 | $19.40 | $19.67 | $19.34 | $19.65 | $19.65 | 33,503 |
| 2022-07-25 | $19.26 | $19.35 | $19.15 | $19.32 | $19.32 | 41,926 |
| 2022-07-22 | $18.85 | $19.36 | $18.82 | $19.13 | $19.13 | 122,596 |
| 2022-07-21 | $18.80 | $18.88 | $18.71 | $18.87 | $18.87 | 52,534 |
| 2022-07-20 | $18.90 | $19.01 | $18.84 | $18.88 | $18.88 | 92,764 |
| 2022-07-19 | $18.66 | $18.93 | $18.63 | $18.93 | $18.93 | 120,006 |
| 2022-07-18 | $18.71 | $18.74 | $18.60 | $18.67 | $18.67 | 38,862 |
| 2022-07-15 | $18.75 | $18.86 | $18.67 | $18.74 | $18.74 | 73,480 |
| 2022-07-14 | $18.70 | $18.70 | $18.50 | $18.67 | $18.67 | 34,666 |
| 2022-07-13 | $18.47 | $18.75 | $18.25 | $18.75 | $18.75 | 92,496 |
| 2022-07-12 | $18.75 | $18.75 | $18.60 | $18.65 | $18.65 | 71,762 |
| 2022-07-11 | $18.76 | $18.84 | $18.65 | $18.75 | $18.75 | 34,125 |
| 2022-07-08 | $18.74 | $18.89 | $18.66 | $18.75 | $18.75 | 25,551 |
| 2022-07-07 | $18.69 | $18.77 | $18.66 | $18.74 | $18.74 | 13,321 |
| 2022-07-06 | $18.70 | $18.71 | $18.57 | $18.64 | $18.64 | 16,437 |
| 2022-07-05 | $18.74 | $18.74 | $18.51 | $18.70 | $18.70 | 19,927 |
| 2022-07-01 | $18.62 | $18.78 | $18.62 | $18.75 | $18.75 | 42,443 |
| 2022-06-30 | $18.60 | $18.73 | $18.51 | $18.57 | $18.57 | 22,902 |
| 2022-06-29 | $18.73 | $18.75 | $18.49 | $18.50 | $18.50 | 16,657 |
| 2022-06-28 | $18.73 | $18.82 | $18.56 | $18.67 | $18.67 | 18,534 |
| 2022-06-27 | $18.70 | $18.82 | $18.60 | $18.65 | $18.65 | 22,532 |
| 2022-06-24 | $18.80 | $18.90 | $18.56 | $18.75 | $18.75 | 19,291 |
| 2022-06-23 | $18.33 | $18.72 | $18.33 | $18.62 | $18.62 | 52,759 |
| 2022-06-22 | $17.85 | $18.36 | $17.79 | $18.24 | $18.24 | 41,371 |
| 2022-06-21 | $17.51 | $17.96 | $17.47 | $17.75 | $17.75 | 55,522 |
| 2022-06-17 | $17.47 | $17.53 | $17.10 | $17.39 | $17.39 | 281,799 |
| 2022-06-16 | $18.19 | $18.38 | $17.20 | $17.34 | $17.34 | 141,619 |
| 2022-06-15 | $18.45 | $18.72 | $18.15 | $18.42 | $18.42 | 76,539 |
| 2022-06-14 | $18.25 | $18.26 | $17.80 | $18.14 | $18.14 | 58,187 |
| 2022-06-13 | $18.58 | $18.67 | $18.00 | $18.16 | $18.16 | 120,747 |
| 2022-06-10 | $19.87 | $19.95 | $18.69 | $18.70 | $18.70 | 107,869 |
| 2022-06-09 | $20.45 | $20.57 | $20.05 | $20.10 | $20.10 | 50,484 |
| 2022-06-08 | $20.65 | $20.65 | $20.31 | $20.45 | $20.45 | 46,821 |
| 2022-06-07 | $20.30 | $20.66 | $20.25 | $20.66 | $20.66 | 12,584 |
| 2022-06-06 | $20.60 | $20.70 | $20.23 | $20.30 | $20.30 | 23,634 |
| 2022-06-03 | $20.65 | $20.81 | $20.40 | $20.53 | $20.53 | 34,404 |
| 2022-06-02 | $20.84 | $21.10 | $20.70 | $20.80 | $20.80 | 42,846 |
| 2022-06-01 | $20.77 | $21.17 | $20.75 | $20.80 | $20.80 | 22,342 |
| 2022-05-31 | $21.25 | $21.25 | $20.50 | $20.75 | $20.75 | 128,518 |
| 2022-05-27 | $21.19 | $21.49 | $20.99 | $21.20 | $21.20 | 95,120 |
| 2022-05-26 | $21.09 | $21.60 | $21.07 | $21.25 | $20.91 | 54,333 |
| 2022-05-25 | $20.78 | $21.13 | $20.70 | $21.03 | $20.69 | 30,876 |
| 2022-05-24 | $20.60 | $20.87 | $20.46 | $20.87 | $20.53 | 214,320 |
| 2022-05-23 | $20.80 | $21.11 | $20.26 | $20.38 | $20.05 | 91,668 |
| 2022-05-20 | $20.24 | $20.40 | $20.10 | $20.31 | $19.98 | 60,291 |
| 2022-05-19 | $19.65 | $20.27 | $19.65 | $19.85 | $19.53 | 36,259 |
| 2022-05-18 | $20.20 | $20.20 | $19.37 | $19.45 | $19.14 | 85,826 |
| 2022-05-17 | $20.76 | $20.80 | $20.06 | $20.12 | $19.80 | 46,924 |
| 2022-05-16 | $20.63 | $20.70 | $20.37 | $20.51 | $20.18 | 31,147 |
| 2022-05-13 | $20.32 | $20.74 | $20.30 | $20.61 | $20.28 | 36,946 |
| 2022-05-12 | $19.82 | $20.23 | $19.75 | $20.12 | $19.80 | 59,712 |
| 2022-05-11 | $19.59 | $19.93 | $19.53 | $19.73 | $19.41 | 30,424 |
| 2022-05-10 | $19.50 | $19.75 | $19.29 | $19.48 | $19.17 | 34,855 |
| 2022-05-09 | $19.63 | $19.68 | $19.36 | $19.37 | $19.06 | 39,132 |
| 2022-05-06 | $19.64 | $20.00 | $19.54 | $19.64 | $19.32 | 29,253 |
| 2022-05-05 | $19.76 | $19.80 | $19.26 | $19.65 | $19.33 | 55,857 |
| 2022-05-04 | $19.24 | $20.17 | $19.24 | $20.15 | $19.82 | 22,787 |
| 2022-05-03 | $19.64 | $19.77 | $19.26 | $19.30 | $18.99 | 25,165 |
| 2022-05-02 | $19.94 | $20.00 | $19.52 | $19.57 | $19.25 | 32,703 |
| 2022-04-29 | $20.00 | $20.10 | $19.74 | $20.08 | $19.76 | 87,281 |
| 2022-04-28 | $19.70 | $20.13 | $19.38 | $19.95 | $19.63 | 49,352 |
| 2022-04-27 | $20.37 | $20.53 | $19.44 | $19.49 | $19.18 | 59,013 |
| 2022-04-26 | $20.22 | $20.34 | $20.02 | $20.02 | $19.70 | 44,810 |
| 2022-04-25 | $20.20 | $20.40 | $20.15 | $20.18 | $19.85 | 36,030 |
| 2022-04-22 | $20.42 | $20.46 | $20.01 | $20.17 | $19.84 | 45,502 |
| 2022-04-21 | $21.03 | $21.10 | $20.27 | $20.34 | $20.01 | 67,182 |
| 2022-04-20 | $20.81 | $21.26 | $20.81 | $20.98 | $20.64 | 31,430 |
| 2022-04-19 | $20.47 | $20.88 | $20.40 | $20.81 | $20.47 | 68,345 |
| 2022-04-18 | $20.90 | $21.04 | $20.63 | $20.63 | $20.30 | 26,830 |
| 2022-04-14 | $21.00 | $21.11 | $20.72 | $20.88 | $20.54 | 27,757 |
| 2022-04-13 | $21.18 | $21.25 | $20.78 | $20.90 | $20.56 | 59,960 |
| 2022-04-12 | $21.24 | $21.32 | $20.90 | $21.10 | $20.76 | 22,514 |
| 2022-04-11 | $21.46 | $21.52 | $21.12 | $21.13 | $20.79 | 41,007 |
| 2022-04-08 | $21.62 | $21.71 | $21.38 | $21.46 | $21.11 | 58,163 |
| 2022-04-07 | $21.48 | $21.78 | $21.45 | $21.62 | $21.27 | 59,240 |
| 2022-04-06 | $21.80 | $21.84 | $21.46 | $21.48 | $21.13 | 82,577 |
| 2022-04-05 | $22.35 | $22.35 | $21.79 | $21.80 | $21.45 | 35,103 |
| 2022-04-04 | $22.52 | $22.53 | $22.25 | $22.35 | $21.99 | 35,926 |
| 2022-04-01 | $22.50 | $22.62 | $22.41 | $22.54 | $22.18 | 34,044 |
| 2022-03-31 | $22.55 | $22.65 | $22.45 | $22.45 | $22.09 | 42,324 |
| 2022-03-30 | $22.60 | $22.76 | $22.43 | $22.46 | $22.10 | 32,535 |
| 2022-03-29 | $22.40 | $22.52 | $22.30 | $22.41 | $22.05 | 38,001 |
| 2022-03-28 | $22.04 | $22.32 | $22.04 | $22.19 | $21.83 | 35,902 |
| 2022-03-25 | $22.35 | $22.65 | $21.90 | $22.00 | $21.65 | 40,668 |
| 2022-03-24 | $22.45 | $22.56 | $22.32 | $22.34 | $21.98 | 56,705 |
| 2022-03-23 | $22.40 | $22.54 | $22.35 | $22.38 | $22.02 | 49,789 |
| 2022-03-22 | $22.44 | $22.57 | $22.30 | $22.32 | $21.96 | 54,568 |
| 2022-03-21 | $22.66 | $22.74 | $22.23 | $22.37 | $22.01 | 64,412 |
| 2022-03-18 | $22.74 | $22.99 | $22.64 | $22.66 | $22.29 | 48,671 |
| 2022-03-17 | $22.68 | $22.86 | $22.55 | $22.70 | $22.33 | 115,712 |
| 2022-03-16 | $22.73 | $22.99 | $22.08 | $22.47 | $22.11 | 48,096 |
| 2022-03-15 | $22.70 | $22.70 | $22.24 | $22.57 | $22.21 | 71,531 |
| 2022-03-14 | $23.09 | $23.09 | $22.40 | $22.52 | $22.16 | 41,350 |
| 2022-03-11 | $23.46 | $23.59 | $23.11 | $23.11 | $22.74 | 25,952 |
| 2022-03-10 | $23.20 | $23.41 | $23.01 | $23.38 | $23.00 | 38,939 |
| 2022-03-09 | $23.13 | $23.43 | $23.12 | $23.20 | $22.83 | 15,526 |
| 2022-03-08 | $22.94 | $23.22 | $22.79 | $23.00 | $22.63 | 32,448 |
| 2022-03-07 | $23.28 | $23.33 | $22.80 | $22.84 | $22.47 | 23,803 |
| 2022-03-04 | $23.45 | $23.58 | $23.20 | $23.23 | $22.85 | 41,018 |
| 2022-03-03 | $23.63 | $23.66 | $23.34 | $23.40 | $23.02 | 32,785 |
| 2022-03-02 | $23.57 | $23.67 | $23.50 | $23.52 | $23.14 | 32,579 |
| 2022-03-01 | $23.44 | $23.69 | $23.33 | $23.44 | $23.06 | 30,070 |
| 2022-02-28 | $23.57 | $23.65 | $23.30 | $23.35 | $22.97 | 40,944 |
| 2022-02-25 | $23.68 | $23.81 | $23.50 | $23.58 | $23.20 | 28,771 |
| 2022-02-24 | $23.58 | $23.93 | $23.46 | $23.75 | $23.04 | 63,416 |
| 2022-02-23 | $24.10 | $24.10 | $23.76 | $23.80 | $23.09 | 42,718 |
| 2022-02-22 | $24.02 | $24.04 | $23.73 | $23.96 | $23.24 | 54,335 |
| 2022-02-18 | $23.98 | $24.00 | $23.81 | $23.90 | $23.18 | 29,238 |
| 2022-02-17 | $24.00 | $24.11 | $23.74 | $23.91 | $23.19 | 115,410 |
| 2022-02-16 | $23.30 | $23.81 | $23.20 | $23.80 | $23.09 | 40,559 |
| 2022-02-15 | $23.10 | $23.40 | $23.07 | $23.13 | $22.44 | 33,048 |
| 2022-02-14 | $23.22 | $23.46 | $22.90 | $22.95 | $22.26 | 34,564 |
| 2022-02-11 | $24.02 | $24.13 | $23.06 | $23.28 | $22.58 | 75,261 |
| 2022-02-10 | $23.92 | $24.17 | $23.80 | $23.92 | $23.20 | 141,655 |
| 2022-02-09 | $24.00 | $24.13 | $23.90 | $23.91 | $23.19 | 49,529 |
| 2022-02-08 | $24.04 | $24.19 | $23.79 | $23.81 | $23.10 | 136,434 |
| 2022-02-07 | $23.95 | $24.14 | $23.82 | $24.00 | $23.28 | 84,068 |
| 2022-02-04 | $24.28 | $24.41 | $23.75 | $23.80 | $23.09 | 52,003 |
| 2022-02-03 | $24.75 | $24.75 | $24.25 | $24.34 | $23.61 | 86,102 |
| 2022-02-02 | $25.08 | $25.27 | $24.76 | $24.81 | $24.07 | 57,591 |
| 2022-02-01 | $24.97 | $25.12 | $24.97 | $25.08 | $24.33 | 24,520 |
| 2022-01-31 | $24.82 | $24.97 | $24.70 | $24.97 | $24.22 | 59,796 |
| 2022-01-28 | $24.71 | $25.15 | $24.65 | $24.70 | $23.96 | 50,125 |
| 2022-01-27 | $25.30 | $25.32 | $24.65 | $24.68 | $23.94 | 86,010 |
| 2022-01-26 | $25.62 | $25.64 | $25.07 | $25.09 | $24.34 | 62,055 |
| 2022-01-25 | $25.50 | $25.61 | $25.50 | $25.52 | $24.76 | 42,021 |
| 2022-01-24 | $25.58 | $25.62 | $25.30 | $25.47 | $24.71 | 31,883 |
| 2022-01-21 | $25.80 | $25.86 | $25.55 | $25.60 | $24.83 | 20,352 |
| 2022-01-20 | $25.78 | $25.82 | $25.70 | $25.76 | $24.99 | 23,186 |
| 2022-01-19 | $25.68 | $25.84 | $25.64 | $25.64 | $24.87 | 41,100 |
| 2022-01-18 | $25.76 | $25.77 | $25.68 | $25.68 | $24.91 | 32,728 |
| 2022-01-14 | $25.93 | $26.07 | $25.84 | $25.86 | $25.09 | 8,381 |
| 2022-01-13 | $25.92 | $26.05 | $25.92 | $26.03 | $25.25 | 37,529 |
| 2022-01-12 | $26.02 | $26.02 | $25.88 | $26.00 | $25.22 | 37,426 |
| 2022-01-11 | $25.92 | $26.09 | $25.87 | $26.02 | $25.24 | 15,753 |
| 2022-01-10 | $26.03 | $26.03 | $25.74 | $25.85 | $25.08 | 19,815 |
| 2022-01-07 | $25.94 | $26.22 | $25.76 | $26.10 | $25.32 | 10,500 |
| 2022-01-06 | $25.72 | $26.04 | $25.67 | $26.02 | $25.24 | 39,002 |
| 2022-01-05 | $26.05 | $26.24 | $25.65 | $25.65 | $24.88 | 152,659 |
| 2022-01-04 | $26.19 | $26.19 | $25.93 | $25.97 | $25.19 | 38,785 |
| 2022-01-03 | $26.31 | $26.33 | $26.11 | $26.22 | $25.43 | 37,257 |
| 2021-12-31 | $26.34 | $26.44 | $26.29 | $26.40 | $25.61 | 54,077 |
| 2021-12-30 | $26.26 | $26.38 | $26.23 | $26.33 | $25.54 | 47,098 |
| 2021-12-29 | $26.17 | $26.25 | $26.09 | $26.25 | $25.46 | 21,060 |
| 2021-12-28 | $26.11 | $26.19 | $26.07 | $26.19 | $25.41 | 20,392 |
| 2021-12-27 | $26.10 | $26.12 | $26.02 | $26.08 | $25.30 | 23,863 |
| 2021-12-23 | $26.12 | $26.12 | $26.00 | $26.06 | $25.28 | 11,278 |
| 2021-12-22 | $25.95 | $26.08 | $25.93 | $26.03 | $25.25 | 15,159 |
| 2021-12-21 | $25.97 | $25.97 | $25.80 | $25.90 | $25.12 | 32,408 |
| 2021-12-20 | $25.87 | $26.02 | $25.84 | $25.87 | $25.10 | 22,587 |
| 2021-12-17 | $25.96 | $26.04 | $25.92 | $25.92 | $25.14 | 13,476 |
| 2021-12-16 | $25.85 | $25.99 | $25.84 | $25.96 | $25.18 | 27,633 |
| 2021-12-15 | $25.83 | $25.94 | $25.74 | $25.82 | $25.05 | 27,864 |
| 2021-12-14 | $25.86 | $25.92 | $25.72 | $25.79 | $25.02 | 27,147 |
| 2021-12-13 | $25.88 | $25.94 | $25.83 | $25.86 | $25.09 | 23,768 |
| 2021-12-10 | $26.02 | $26.02 | $25.86 | $25.89 | $25.11 | 32,415 |
| 2021-12-09 | $25.93 | $26.01 | $25.92 | $25.95 | $25.17 | 25,940 |
| 2021-12-08 | $25.86 | $26.01 | $25.80 | $25.99 | $25.21 | 58,017 |
| 2021-12-07 | $25.96 | $26.08 | $25.75 | $25.78 | $25.01 | 122,924 |
| 2021-12-06 | $25.91 | $25.98 | $25.88 | $25.91 | $25.13 | 17,779 |
| 2021-12-03 | $25.88 | $25.90 | $25.63 | $25.88 | $25.10 | 22,052 |
| 2021-12-02 | $25.57 | $25.94 | $25.57 | $25.83 | $25.06 | 79,554 |
| 2021-12-01 | $25.61 | $25.88 | $25.46 | $25.51 | $24.75 | 60,450 |
| 2021-11-30 | $25.45 | $25.60 | $25.25 | $25.55 | $24.78 | 53,802 |
| 2021-11-29 | $25.46 | $25.51 | $25.35 | $25.44 | $24.68 | 70,159 |
| 2021-11-26 | $25.91 | $26.01 | $25.63 | $25.68 | $24.58 | 47,097 |
| 2021-11-24 | $26.11 | $26.21 | $26.03 | $26.06 | $24.94 | 39,273 |
| 2021-11-23 | $26.20 | $26.26 | $26.03 | $26.16 | $25.04 | 79,938 |
| 2021-11-22 | $26.19 | $26.31 | $26.14 | $26.21 | $25.09 | 27,117 |
| 2021-11-19 | $26.25 | $26.30 | $26.10 | $26.26 | $25.13 | 9,279 |
| 2021-11-18 | $26.27 | $26.27 | $26.08 | $26.13 | $25.01 | 9,670 |
| 2021-11-17 | $26.10 | $26.24 | $26.07 | $26.20 | $25.08 | 15,223 |
| 2021-11-16 | $26.08 | $26.23 | $26.06 | $26.16 | $25.04 | 20,734 |
| 2021-11-15 | $26.29 | $26.29 | $26.00 | $26.08 | $24.96 | 26,989 |
| 2021-11-12 | $26.35 | $26.50 | $26.24 | $26.29 | $25.16 | 38,755 |
| 2021-11-11 | $26.54 | $26.59 | $26.20 | $26.30 | $25.17 | 20,252 |
| 2021-11-10 | $26.64 | $26.64 | $26.31 | $26.45 | $25.32 | 74,246 |
| 2021-11-09 | $26.73 | $26.73 | $26.55 | $26.58 | $25.44 | 11,728 |
| 2021-11-08 | $26.69 | $26.88 | $26.59 | $26.68 | $25.54 | 22,142 |
| 2021-11-05 | $26.67 | $26.75 | $26.67 | $26.75 | $25.60 | 19,570 |
| 2021-11-04 | $26.75 | $26.78 | $26.61 | $26.72 | $25.57 | 25,516 |
| 2021-11-03 | $26.71 | $26.77 | $26.62 | $26.75 | $25.60 | 27,795 |
| 2021-11-02 | $26.78 | $26.78 | $26.66 | $26.67 | $25.53 | 16,670 |
| 2021-11-01 | $26.65 | $26.72 | $26.58 | $26.70 | $25.55 | 24,988 |
| 2021-10-29 | $26.60 | $26.73 | $26.46 | $26.61 | $25.47 | 64,244 |
| 2021-10-28 | $26.63 | $26.63 | $26.54 | $26.58 | $25.44 | 23,130 |
| 2021-10-27 | $26.45 | $26.63 | $26.42 | $26.61 | $25.47 | 33,114 |
| 2021-10-26 | $26.48 | $26.50 | $26.41 | $26.48 | $25.34 | 55,539 |
| 2021-10-25 | $26.33 | $26.47 | $26.29 | $26.47 | $25.33 | 21,612 |
| 2021-10-22 | $26.37 | $26.38 | $26.25 | $26.29 | $25.16 | 14,668 |
| 2021-10-21 | $26.34 | $26.38 | $26.19 | $26.31 | $25.18 | 23,500 |
| 2021-10-20 | $26.23 | $26.34 | $26.23 | $26.33 | $25.20 | 28,579 |
| 2021-10-19 | $26.37 | $26.39 | $26.17 | $26.17 | $25.05 | 19,346 |
| 2021-10-18 | $26.05 | $26.33 | $26.05 | $26.30 | $25.17 | 13,149 |
| 2021-10-15 | $26.39 | $26.45 | $26.19 | $26.19 | $25.07 | 26,368 |
| 2021-10-14 | $26.33 | $26.48 | $26.28 | $26.40 | $25.27 | 37,723 |
| 2021-10-13 | $26.23 | $26.44 | $26.23 | $26.33 | $25.20 | 26,277 |
| 2021-10-12 | $26.07 | $26.24 | $26.02 | $26.20 | $25.08 | 22,493 |
| 2021-10-11 | $26.01 | $26.12 | $26.00 | $26.06 | $24.94 | 9,098 |
| 2021-10-08 | $26.04 | $26.04 | $25.89 | $25.99 | $24.88 | 22,054 |
| 2021-10-07 | $26.11 | $26.17 | $25.94 | $26.04 | $24.92 | 46,588 |
| 2021-10-06 | $26.00 | $26.11 | $25.80 | $26.11 | $24.99 | 50,925 |
| 2021-10-05 | $26.09 | $26.28 | $26.00 | $26.00 | $24.88 | 36,112 |
| 2021-10-04 | $26.41 | $26.41 | $26.08 | $26.09 | $24.97 | 37,703 |
| 2021-10-01 | $26.46 | $26.58 | $26.35 | $26.39 | $25.26 | 28,597 |
| 2021-09-30 | $26.70 | $26.70 | $26.36 | $26.44 | $25.31 | 550,007 |
| 2021-09-29 | $26.61 | $26.72 | $26.55 | $26.64 | $25.50 | 53,176 |
| 2021-09-28 | $26.60 | $26.66 | $26.31 | $26.47 | $25.33 | 132,008 |
| 2021-09-27 | $26.87 | $26.96 | $26.70 | $26.73 | $25.58 | 174,661 |
| 2021-09-24 | $27.07 | $27.08 | $26.87 | $26.91 | $25.76 | 45,346 |
| 2021-09-23 | $27.21 | $27.38 | $27.00 | $27.11 | $25.95 | 99,569 |
| 2021-09-22 | $27.10 | $27.30 | $27.06 | $27.27 | $26.10 | 135,380 |
| 2021-09-21 | $26.98 | $27.16 | $26.90 | $27.09 | $25.93 | 135,578 |
| 2021-09-20 | $26.94 | $27.04 | $26.89 | $26.95 | $25.79 | 131,296 |
| 2021-09-17 | $27.00 | $27.15 | $26.96 | $27.03 | $25.87 | 109,660 |
| 2021-09-16 | $26.81 | $27.09 | $26.74 | $27.04 | $25.88 | 73,750 |
| 2021-09-15 | $26.64 | $26.88 | $26.62 | $26.86 | $25.71 | 144,242 |
| 2021-09-14 | $26.66 | $26.72 | $26.60 | $26.64 | $25.50 | 60,854 |
| 2021-09-13 | $26.57 | $26.70 | $26.57 | $26.68 | $25.54 | 92,282 |
| 2021-09-10 | $26.61 | $26.79 | $26.61 | $26.72 | $25.57 | 42,444 |
| 2021-09-09 | $26.60 | $26.72 | $26.59 | $26.61 | $25.47 | 51,033 |
| 2021-09-08 | $26.55 | $26.67 | $26.51 | $26.61 | $25.47 | 58,506 |
| 2021-09-07 | $26.50 | $26.72 | $26.45 | $26.55 | $25.41 | 92,741 |
| 2021-09-03 | $26.50 | $26.60 | $26.45 | $26.59 | $25.45 | 31,669 |
| 2021-09-02 | $26.30 | $26.64 | $26.29 | $26.61 | $25.47 | 70,943 |
| 2021-09-01 | $26.29 | $26.29 | $26.17 | $26.24 | $25.11 | 125,058 |
| 2021-08-31 | $26.18 | $26.23 | $26.12 | $26.20 | $25.08 | 161,319 |
| 2021-08-30 | $26.19 | $26.24 | $26.05 | $26.13 | $25.01 | 27,194 |
| 2021-08-27 | $26.18 | $26.47 | $26.18 | $26.40 | $24.94 | 29,861 |
| 2021-08-26 | $26.30 | $26.30 | $26.19 | $26.19 | $24.74 | 30,829 |
| 2021-08-25 | $26.31 | $26.34 | $26.26 | $26.34 | $24.88 | 34,799 |
| 2021-08-24 | $26.19 | $26.31 | $26.18 | $26.30 | $24.84 | 30,968 |
| 2021-08-23 | $26.14 | $26.27 | $26.14 | $26.19 | $24.74 | 25,140 |
| 2021-08-20 | $26.17 | $26.21 | $26.17 | $26.21 | $24.76 | 14,217 |
| 2021-08-19 | $26.09 | $26.13 | $26.05 | $26.13 | $24.68 | 28,085 |
| 2021-08-18 | $26.16 | $26.17 | $26.08 | $26.14 | $24.69 | 24,325 |
| 2021-08-17 | $26.20 | $26.20 | $26.08 | $26.14 | $24.69 | 27,812 |
| 2021-08-16 | $26.13 | $26.21 | $26.06 | $26.19 | $24.74 | 12,740 |
| 2021-08-13 | $26.06 | $26.17 | $26.05 | $26.12 | $24.67 | 22,166 |
| 2021-08-12 | $26.01 | $26.12 | $26.01 | $26.04 | $24.60 | 28,565 |
| 2021-08-11 | $26.05 | $26.08 | $25.94 | $25.96 | $24.52 | 37,442 |
| 2021-08-10 | $26.18 | $26.18 | $25.81 | $26.01 | $24.57 | 67,210 |
| 2021-08-09 | $26.38 | $26.38 | $26.15 | $26.17 | $24.72 | 236,014 |
| 2021-08-06 | $26.34 | $26.39 | $26.27 | $26.38 | $24.92 | 33,466 |
| 2021-08-05 | $26.31 | $26.39 | $26.31 | $26.32 | $24.86 | 43,966 |
| 2021-08-04 | $26.31 | $26.40 | $26.29 | $26.34 | $24.88 | 31,666 |
| 2021-08-03 | $26.30 | $26.36 | $26.30 | $26.35 | $24.89 | 54,625 |
| 2021-08-02 | $26.30 | $26.38 | $26.28 | $26.33 | $24.87 | 184,490 |
| 2021-07-30 | $26.32 | $26.39 | $26.32 | $26.35 | $24.89 | 68,798 |
| 2021-07-29 | $26.34 | $26.36 | $26.29 | $26.35 | $24.89 | 74,808 |
| 2021-07-28 | $26.29 | $26.37 | $26.27 | $26.30 | $24.84 | 220,005 |
| 2021-07-27 | $26.34 | $26.34 | $26.19 | $26.29 | $24.83 | 23,605 |
| 2021-07-26 | $26.17 | $26.32 | $26.17 | $26.32 | $24.86 | 16,383 |
| 2021-07-23 | $26.19 | $26.25 | $26.14 | $26.25 | $24.79 | 31,985 |
| 2021-07-22 | $26.21 | $26.21 | $26.09 | $26.19 | $24.74 | 18,296 |
| 2021-07-21 | $26.24 | $26.24 | $26.16 | $26.21 | $24.76 | 26,730 |
| 2021-07-20 | $26.20 | $26.24 | $26.14 | $26.20 | $24.75 | 39,253 |
| 2021-07-19 | $26.12 | $26.15 | $26.02 | $26.13 | $24.68 | 39,527 |
| 2021-07-16 | $26.16 | $26.23 | $26.16 | $26.19 | $24.74 | 22,369 |
| 2021-07-15 | $26.23 | $26.28 | $26.12 | $26.16 | $24.71 | 51,000 |
| 2021-07-14 | $26.19 | $26.26 | $26.09 | $26.20 | $24.75 | 25,726 |
| 2021-07-13 | $26.23 | $26.24 | $26.04 | $26.10 | $24.65 | 53,955 |
| 2021-07-12 | $26.30 | $26.30 | $26.16 | $26.19 | $24.74 | 73,122 |
| 2021-07-09 | $26.24 | $26.30 | $26.22 | $26.28 | $24.82 | 37,674 |
| 2021-07-08 | $26.27 | $26.29 | $26.19 | $26.26 | $24.80 | 56,167 |
| 2021-07-07 | $26.20 | $26.40 | $26.13 | $26.30 | $24.84 | 42,047 |
| 2021-07-06 | $26.11 | $26.24 | $26.07 | $26.24 | $24.78 | 32,220 |
| 2021-07-02 | $26.14 | $26.26 | $26.14 | $26.19 | $24.74 | 23,356 |
| 2021-07-01 | $26.19 | $26.19 | $26.06 | $26.14 | $24.69 | 48,666 |
| 2021-06-30 | $26.00 | $26.24 | $25.93 | $26.19 | $24.74 | 305,837 |
| 2021-06-29 | $26.00 | $26.00 | $25.92 | $25.98 | $24.54 | 32,276 |
| 2021-06-28 | $26.05 | $26.05 | $25.93 | $25.99 | $24.55 | 50,157 |
| 2021-06-25 | $25.99 | $26.06 | $25.95 | $25.98 | $24.54 | 36,848 |
| 2021-06-24 | $26.00 | $26.02 | $25.86 | $25.95 | $24.51 | 64,014 |
| 2021-06-23 | $25.99 | $25.99 | $25.94 | $25.95 | $24.51 | 61,798 |
| 2021-06-22 | $25.91 | $25.96 | $25.84 | $25.94 | $24.50 | 91,917 |
| 2021-06-21 | $25.93 | $25.93 | $25.80 | $25.91 | $24.47 | 85,787 |
| 2021-06-18 | $25.92 | $25.96 | $25.86 | $25.88 | $24.44 | 107,382 |
| 2021-06-17 | $25.74 | $25.90 | $25.71 | $25.85 | $24.42 | 104,972 |
| 2021-06-16 | $25.73 | $25.73 | $25.65 | $25.70 | $24.27 | 128,643 |
| 2021-06-15 | $25.75 | $25.75 | $25.63 | $25.67 | $24.25 | 104,151 |
| 2021-06-14 | $25.72 | $25.73 | $25.67 | $25.70 | $24.27 | 68,026 |
| 2021-06-11 | $25.68 | $25.72 | $25.67 | $25.70 | $24.27 | 44,904 |
| 2021-06-10 | $25.71 | $25.71 | $25.58 | $25.67 | $24.25 | 61,607 |
| 2021-06-09 | $25.67 | $25.69 | $25.62 | $25.66 | $24.24 | 88,906 |
| 2021-06-08 | $25.69 | $25.69 | $25.57 | $25.61 | $24.19 | 113,234 |
| 2021-06-07 | $25.66 | $25.68 | $25.50 | $25.57 | $24.15 | 67,708 |
| 2021-06-04 | $25.51 | $25.57 | $25.51 | $25.54 | $24.12 | 41,549 |
| 2021-06-03 | $25.53 | $25.55 | $25.42 | $25.43 | $24.02 | 79,548 |
| 2021-06-02 | $25.60 | $25.61 | $25.42 | $25.55 | $24.13 | 111,552 |
| 2021-06-01 | $25.60 | $25.60 | $25.50 | $25.53 | $24.11 | 79,679 |
| 2021-05-28 | $25.63 | $25.64 | $25.51 | $25.57 | $24.15 | 143,754 |
| 2021-05-27 | $25.40 | $25.65 | $25.40 | $25.55 | $24.13 | 68,012 |
| 2021-05-26 | $25.78 | $25.79 | $25.72 | $25.72 | $24.29 | 61,636 |
| 2021-05-25 | $25.70 | $25.78 | $25.70 | $25.77 | $24.34 | 54,897 |
| 2021-05-24 | $25.72 | $25.79 | $25.58 | $25.63 | $24.21 | 106,837 |
| 2021-05-21 | $25.63 | $25.72 | $25.55 | $25.55 | $24.13 | 105,447 |
| 2021-05-20 | $25.65 | $25.70 | $25.47 | $25.54 | $24.13 | 150,317 |
| 2021-05-19 | $25.40 | $25.64 | $25.35 | $25.56 | $24.14 | 81,544 |
| 2021-05-18 | $25.35 | $25.41 | $25.33 | $25.39 | $23.98 | 188,997 |
| 2021-05-17 | $25.32 | $25.36 | $25.28 | $25.35 | $23.94 | 87,894 |
| 2021-05-14 | $25.43 | $25.43 | $25.20 | $25.29 | $23.89 | 195,658 |
| 2021-05-13 | $25.12 | $25.30 | $25.12 | $25.20 | $23.80 | 165,296 |
| 2021-05-12 | $25.24 | $25.24 | $25.01 | $25.08 | $23.69 | 130,256 |
| 2021-05-11 | $25.34 | $25.40 | $25.11 | $25.25 | $23.85 | 80,863 |
| 2021-05-10 | $25.75 | $25.88 | $25.40 | $25.44 | $24.03 | 224,098 |
| 2021-05-07 | $25.91 | $25.91 | $25.78 | $25.89 | $24.45 | 25,840 |
| 2021-05-06 | $25.93 | $25.95 | $25.68 | $25.87 | $24.44 | 35,115 |
| 2021-05-05 | $25.87 | $25.94 | $25.85 | $25.85 | $24.42 | 15,136 |
| 2021-05-04 | $25.88 | $25.88 | $25.73 | $25.84 | $24.41 | 55,546 |
| 2021-05-03 | $25.68 | $25.90 | $25.60 | $25.89 | $24.45 | 45,289 |
| 2021-04-30 | $25.71 | $25.73 | $25.56 | $25.58 | $24.16 | 121,924 |
| 2021-04-29 | $25.75 | $25.75 | $25.67 | $25.71 | $24.28 | 17,755 |
| 2021-04-28 | $25.64 | $25.79 | $25.49 | $25.76 | $24.33 | 72,672 |
| 2021-04-27 | $25.70 | $25.70 | $25.59 | $25.62 | $24.20 | 34,840 |
| 2021-04-26 | $25.57 | $25.65 | $25.54 | $25.65 | $24.23 | 51,506 |
| 2021-04-23 | $25.62 | $25.64 | $25.50 | $25.57 | $24.15 | 44,109 |
| 2021-04-22 | $25.61 | $25.63 | $25.46 | $25.59 | $24.17 | 59,753 |
| 2021-04-21 | $25.57 | $25.65 | $25.50 | $25.56 | $24.14 | 43,818 |
| 2021-04-20 | $25.63 | $25.64 | $25.45 | $25.52 | $24.10 | 42,731 |
| 2021-04-19 | $25.61 | $25.68 | $25.55 | $25.63 | $24.21 | 40,308 |
| 2021-04-16 | $25.50 | $25.69 | $25.47 | $25.69 | $24.27 | 44,985 |
| 2021-04-15 | $25.44 | $25.50 | $25.40 | $25.49 | $24.08 | 61,650 |
| 2021-04-14 | $25.46 | $25.46 | $25.35 | $25.39 | $23.98 | 24,777 |
| 2021-04-13 | $25.42 | $25.45 | $25.39 | $25.44 | $24.03 | 72,267 |
| 2021-04-12 | $25.47 | $25.49 | $25.37 | $25.42 | $24.01 | 65,095 |
| 2021-04-09 | $25.60 | $25.60 | $25.42 | $25.48 | $24.07 | 44,964 |
| 2021-04-08 | $25.60 | $25.65 | $25.50 | $25.53 | $24.11 | 42,688 |
| 2021-04-07 | $25.50 | $25.65 | $25.50 | $25.53 | $24.11 | 153,291 |
| 2021-04-06 | $25.45 | $25.46 | $25.30 | $25.45 | $24.04 | 128,048 |
| 2021-04-05 | $25.50 | $25.50 | $25.37 | $25.45 | $24.04 | 51,173 |
| 2021-04-01 | $25.43 | $25.55 | $25.37 | $25.45 | $24.04 | 93,148 |
| 2021-03-31 | $25.12 | $25.48 | $25.10 | $25.48 | $24.07 | 316,453 |
| 2021-03-30 | $25.09 | $25.11 | $25.00 | $25.10 | $23.71 | 43,513 |
| 2021-03-29 | $25.09 | $25.15 | $25.03 | $25.11 | $23.72 | 32,276 |
| 2021-03-26 | $24.95 | $25.10 | $24.90 | $25.09 | $23.70 | 64,602 |
| 2021-03-25 | $24.86 | $24.91 | $24.84 | $24.91 | $23.53 | 62,229 |
| 2021-03-24 | $24.66 | $24.88 | $24.66 | $24.87 | $23.49 | 63,899 |
| 2021-03-23 | $24.64 | $24.76 | $24.61 | $24.65 | $23.28 | 78,725 |
| 2021-03-22 | $24.55 | $24.61 | $24.50 | $24.58 | $23.22 | 94,968 |
| 2021-03-19 | $24.50 | $24.56 | $24.37 | $24.40 | $23.05 | 166,283 |
| 2021-03-18 | $24.68 | $24.68 | $24.40 | $24.40 | $23.05 | 105,802 |
| 2021-03-17 | $24.83 | $24.83 | $24.66 | $24.74 | $23.37 | 169,835 |
| 2021-03-16 | $24.68 | $24.90 | $24.68 | $24.85 | $23.47 | 81,959 |
| 2021-03-15 | $24.68 | $24.70 | $24.57 | $24.68 | $23.31 | 93,438 |
| 2021-03-12 | $24.66 | $24.71 | $24.47 | $24.62 | $23.25 | 61,246 |
| 2021-03-11 | $24.79 | $24.83 | $24.61 | $24.73 | $23.36 | 84,078 |
| 2021-03-10 | $24.83 | $24.84 | $24.71 | $24.73 | $23.36 | 72,218 |
| 2021-03-09 | $24.78 | $24.78 | $24.70 | $24.72 | $23.35 | 44,028 |
| 2021-03-08 | $24.80 | $24.80 | $24.62 | $24.68 | $23.31 | 79,186 |
| 2021-03-05 | $24.82 | $24.89 | $24.66 | $24.79 | $23.42 | 82,007 |
| 2021-03-04 | $24.88 | $24.91 | $24.59 | $24.72 | $23.35 | 71,317 |
| 2021-03-03 | $24.83 | $24.91 | $24.75 | $24.88 | $23.50 | 44,248 |
| 2021-03-02 | $24.73 | $24.95 | $24.60 | $24.83 | $23.45 | 59,357 |
| 2021-03-01 | $24.52 | $24.80 | $24.52 | $24.60 | $23.24 | 42,567 |
| 2021-02-26 | $24.75 | $24.79 | $24.33 | $24.50 | $23.14 | 93,489 |
| 2021-02-25 | $24.75 | $24.75 | $24.26 | $24.52 | $23.16 | 239,993 |
| 2021-02-24 | $25.05 | $25.06 | $24.86 | $24.92 | $23.54 | 113,067 |
| 2021-02-23 | $24.98 | $25.08 | $24.96 | $25.07 | $23.68 | 90,057 |
| 2021-02-22 | $25.11 | $25.11 | $24.88 | $24.96 | $23.58 | 94,871 |
| 2021-02-19 | $25.08 | $25.12 | $25.01 | $25.03 | $23.64 | 48,407 |
| 2021-02-18 | $25.09 | $25.18 | $25.00 | $25.08 | $23.69 | 86,733 |
| 2021-02-17 | $25.11 | $25.18 | $25.07 | $25.12 | $23.73 | 107,830 |
| 2021-02-16 | $25.24 | $25.25 | $25.04 | $25.10 | $23.71 | 62,416 |
| 2021-02-12 | $25.35 | $25.35 | $25.15 | $25.34 | $23.93 | 486,464 |
| 2021-02-11 | $25.46 | $25.46 | $25.26 | $25.35 | $23.94 | 48,346 |
| 2021-02-10 | $25.35 | $25.48 | $25.27 | $25.38 | $23.97 | 149,199 |
| 2021-02-09 | $25.39 | $25.39 | $25.27 | $25.33 | $23.93 | 51,173 |
| 2021-02-08 | $25.35 | $25.40 | $25.30 | $25.33 | $23.93 | 41,678 |
| 2021-02-05 | $25.34 | $25.38 | $25.17 | $25.34 | $23.93 | 60,295 |
| 2021-02-04 | $25.27 | $25.34 | $24.97 | $25.34 | $23.93 | 113,820 |
| 2021-02-03 | $25.20 | $25.24 | $25.19 | $25.21 | $23.81 | 73,362 |
| 2021-02-02 | $25.25 | $25.28 | $25.18 | $25.18 | $23.78 | 94,467 |
| 2021-02-01 | $25.20 | $25.29 | $25.13 | $25.20 | $23.80 | 72,351 |
| 2021-01-29 | $25.09 | $25.17 | $25.00 | $25.17 | $23.77 | 68,146 |
| 2021-01-28 | $25.20 | $25.20 | $25.04 | $25.07 | $23.68 | 45,477 |
| 2021-01-27 | $25.19 | $25.19 | $25.00 | $25.00 | $23.61 | 127,489 |
| 2021-01-26 | $25.09 | $25.19 | $25.07 | $25.19 | $23.79 | 52,961 |
| 2021-01-25 | $25.20 | $25.20 | $25.01 | $25.13 | $23.74 | 104,851 |
| 2021-01-22 | $25.12 | $25.19 | $25.12 | $25.16 | $23.76 | 60,782 |
| 2021-01-21 | $25.12 | $25.22 | $25.07 | $25.12 | $23.73 | 94,753 |
| 2021-01-20 | $25.23 | $25.25 | $25.17 | $25.21 | $23.81 | 65,814 |
| 2021-01-19 | $25.01 | $25.14 | $25.01 | $25.13 | $23.74 | 56,682 |
| 2021-01-15 | $24.97 | $25.07 | $24.88 | $24.96 | $23.58 | 80,642 |
| 2021-01-14 | $24.99 | $25.15 | $24.82 | $24.93 | $23.55 | 106,868 |
| 2021-01-13 | $24.72 | $24.96 | $24.72 | $24.96 | $23.58 | 191,678 |
| 2021-01-12 | $24.70 | $24.73 | $24.52 | $24.72 | $23.35 | 170,068 |
| 2021-01-11 | $24.65 | $24.73 | $24.60 | $24.67 | $23.30 | 366,645 |
| 2021-01-08 | $24.80 | $24.84 | $24.69 | $24.73 | $23.36 | 273,707 |
| 2021-01-07 | $24.70 | $24.86 | $24.54 | $24.75 | $23.38 | 342,080 |
| 2021-01-06 | $25.08 | $25.25 | $24.60 | $24.70 | $23.33 | 500,892 |
| 2021-01-05 | $24.98 | $25.13 | $24.97 | $25.13 | $23.74 | 268,670 |
| 2021-01-04 | $25.26 | $25.29 | $24.92 | $24.97 | $23.59 | 302,166 |
| 2020-12-31 | $25.37 | $25.39 | $25.21 | $25.21 | $23.81 | 1,731,392 |
| 2020-12-30 | $25.37 | $25.40 | $25.33 | $25.35 | $23.94 | 285,644 |
| 2020-12-29 | $25.37 | $25.38 | $25.25 | $25.35 | $23.94 | 448,747 |
| 2020-12-28 | $25.32 | $25.40 | $25.31 | $25.35 | $23.94 | 267,330 |
| 2020-12-24 | $25.24 | $25.30 | $25.22 | $25.30 | $23.90 | 106,935 |
| 2020-12-23 | $25.17 | $25.23 | $25.05 | $25.19 | $23.79 | 216,581 |
| 2020-12-22 | $25.33 | $25.35 | $24.91 | $25.12 | $23.73 | 572,995 |
| 2020-12-21 | $25.42 | $25.44 | $25.26 | $25.29 | $23.89 | 739,399 |
| 2020-12-18 | $25.46 | $25.50 | $25.42 | $25.47 | $24.06 | 433,758 |
| 2020-12-17 | $25.37 | $25.43 | $25.34 | $25.42 | $24.01 | 757,111 |
| 2020-12-16 | $25.25 | $25.37 | $25.21 | $25.30 | $23.90 | 723,814 |
| 2020-12-15 | $25.28 | $25.33 | $25.17 | $25.19 | $23.79 | 1,016,112 |