Washington Federal Inc (WAFDP) Exchange: NASDAQ
Data as of Aug. 22, 2025
$16.39 ($-0.14) -0.88%
Washington Federal Inc - Daily Information
Click for more stock information on Washington Federal Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $16.54 |
| Previous Close | $16.39 |
| High | $16.55 |
| Low | $16.26 |
| Adjusted Open | $16.54 |
| Previous Adjusted Close | $16.39 |
| Adjusted High | $16.55 |
| Adjusted Low | $16.26 |
About Washington Federal Inc (WAFDP)
Washington Federal Inc
Invest in Washington Federal Inc (WAFDP)
Historical Stock Data for Washington Federal Inc (WAFDP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $16.54 | $16.55 | $16.26 | $16.39 | $16.39 | 9,255 |
| 2025-08-20 | $16.57 | $16.59 | $16.47 | $16.53 | $16.53 | 7,870 |
| 2025-08-19 | $16.37 | $16.55 | $16.37 | $16.49 | $16.49 | 9,313 |
| 2025-08-18 | $16.31 | $16.36 | $16.29 | $16.32 | $16.32 | 8,812 |
| 2025-08-15 | $16.37 | $16.41 | $16.25 | $16.26 | $16.26 | 14,101 |
| 2025-08-14 | $16.43 | $16.44 | $16.22 | $16.28 | $16.28 | 9,816 |
| 2025-08-13 | $16.28 | $16.51 | $16.26 | $16.31 | $16.31 | 28,340 |
| 2025-08-12 | $16.25 | $16.40 | $16.11 | $16.19 | $16.19 | 47,098 |
| 2025-08-11 | $16.24 | $16.25 | $16.19 | $16.21 | $16.21 | 6,503 |
| 2025-08-08 | $16.18 | $16.25 | $16.12 | $16.25 | $16.25 | 10,289 |
| 2025-08-07 | $16.21 | $16.33 | $16.18 | $16.24 | $16.24 | 9,225 |
| 2025-08-06 | $16.30 | $16.36 | $16.21 | $16.24 | $16.24 | 10,717 |
| 2025-08-05 | $16.24 | $16.38 | $16.22 | $16.22 | $16.22 | 12,722 |
| 2025-08-04 | $16.18 | $16.39 | $16.18 | $16.26 | $16.26 | 15,327 |
| 2025-08-01 | $16.39 | $16.46 | $16.04 | $16.05 | $16.05 | 48,039 |
| 2025-07-31 | $16.33 | $16.50 | $16.33 | $16.41 | $16.41 | 5,427 |
| 2025-07-30 | $16.37 | $16.50 | $16.32 | $16.39 | $16.39 | 10,016 |
| 2025-07-29 | $16.36 | $16.45 | $16.32 | $16.36 | $16.36 | 14,031 |
| 2025-07-28 | $16.35 | $16.37 | $16.19 | $16.37 | $16.37 | 14,017 |
| 2025-07-25 | $16.43 | $16.43 | $16.33 | $16.33 | $16.33 | 5,114 |
| 2025-07-24 | $16.35 | $16.42 | $16.26 | $16.39 | $16.39 | 4,019 |
| 2025-07-23 | $16.35 | $16.45 | $16.34 | $16.35 | $16.35 | 10,159 |
| 2025-07-22 | $16.30 | $16.35 | $16.12 | $16.35 | $16.35 | 14,540 |
| 2025-07-21 | $16.25 | $16.33 | $16.21 | $16.33 | $16.33 | 23,707 |
| 2025-07-18 | $16.15 | $16.26 | $16.12 | $16.24 | $16.24 | 12,504 |
| 2025-07-17 | $15.90 | $16.12 | $15.89 | $16.10 | $16.10 | 15,930 |
| 2025-07-16 | $15.91 | $16.15 | $15.81 | $15.81 | $15.81 | 14,442 |
| 2025-07-15 | $16.09 | $16.17 | $15.82 | $15.94 | $15.94 | 16,274 |
| 2025-07-14 | $16.09 | $16.11 | $15.89 | $15.99 | $15.99 | 14,016 |
| 2025-07-11 | $16.07 | $16.20 | $16.00 | $16.05 | $16.05 | 5,971 |
| 2025-07-10 | $15.91 | $16.25 | $15.86 | $16.05 | $16.05 | 45,278 |
| 2025-07-09 | $15.79 | $15.92 | $15.73 | $15.91 | $15.91 | 13,817 |
| 2025-07-08 | $15.70 | $15.79 | $15.65 | $15.72 | $15.72 | 11,232 |
| 2025-07-07 | $15.75 | $15.85 | $15.55 | $15.67 | $15.67 | 26,043 |
| 2025-07-03 | $15.85 | $15.90 | $15.74 | $15.83 | $15.83 | 4,131 |
| 2025-07-02 | $15.65 | $15.85 | $15.50 | $15.76 | $15.76 | 25,146 |
| 2025-07-01 | $15.64 | $15.69 | $15.50 | $15.67 | $15.67 | 27,572 |
| 2025-06-30 | $15.75 | $15.75 | $15.35 | $15.44 | $15.44 | 78,411 |
| 2025-06-27 | $16.00 | $16.00 | $15.85 | $15.85 | $15.54 | 13,425 |
| 2025-06-26 | $15.86 | $15.94 | $15.86 | $15.94 | $15.63 | 7,015 |
| 2025-06-25 | $15.82 | $15.92 | $15.78 | $15.82 | $15.51 | 13,660 |
| 2025-06-24 | $15.80 | $15.82 | $15.71 | $15.77 | $15.46 | 12,429 |
| 2025-06-23 | $15.67 | $15.74 | $15.67 | $15.72 | $15.72 | 13,356 |
| 2025-06-20 | $15.67 | $15.73 | $15.61 | $15.66 | $15.66 | 15,852 |
| 2025-06-18 | $15.66 | $15.70 | $15.56 | $15.62 | $15.62 | 22,833 |
| 2025-06-17 | $15.61 | $15.65 | $15.59 | $15.60 | $15.60 | 16,681 |
| 2025-06-16 | $15.59 | $15.67 | $15.55 | $15.59 | $15.59 | 12,799 |
| 2025-06-13 | $15.65 | $15.71 | $15.55 | $15.57 | $15.57 | 16,820 |
| 2025-06-12 | $15.77 | $15.77 | $15.59 | $15.66 | $15.66 | 15,155 |
| 2025-06-11 | $15.85 | $15.85 | $15.64 | $15.64 | $15.64 | 6,834 |
| 2025-06-10 | $15.76 | $15.81 | $15.75 | $15.79 | $15.79 | 6,145 |
| 2025-06-09 | $15.70 | $15.80 | $15.70 | $15.79 | $15.79 | 5,953 |
| 2025-06-06 | $15.84 | $15.86 | $15.75 | $15.78 | $15.78 | 10,057 |
| 2025-06-05 | $15.73 | $15.88 | $15.65 | $15.87 | $15.87 | 23,561 |
| 2025-06-04 | $15.73 | $15.82 | $15.72 | $15.79 | $15.79 | 11,811 |
| 2025-06-03 | $15.49 | $15.68 | $15.44 | $15.68 | $15.68 | 42,359 |
| 2025-06-02 | $15.42 | $15.58 | $15.25 | $15.41 | $15.41 | 62,639 |
| 2025-05-30 | $15.99 | $15.99 | $15.32 | $15.32 | $15.32 | 268,441 |
| 2025-05-29 | $16.26 | $16.26 | $16.01 | $16.02 | $16.02 | 31,877 |
| 2025-05-28 | $16.18 | $16.28 | $16.11 | $16.13 | $16.13 | 19,047 |
| 2025-05-27 | $16.26 | $16.47 | $16.12 | $16.27 | $16.27 | 8,429 |
| 2025-05-23 | $16.18 | $16.24 | $15.86 | $16.14 | $16.14 | 42,762 |
| 2025-05-22 | $16.15 | $16.36 | $16.11 | $16.36 | $16.36 | 9,486 |
| 2025-05-21 | $16.40 | $16.40 | $16.10 | $16.20 | $16.20 | 14,187 |
| 2025-05-20 | $16.49 | $16.53 | $16.31 | $16.40 | $16.40 | 14,127 |
| 2025-05-19 | $16.38 | $16.60 | $16.38 | $16.48 | $16.48 | 7,755 |
| 2025-05-16 | $16.44 | $16.50 | $16.43 | $16.50 | $16.50 | 5,630 |
| 2025-05-15 | $16.40 | $16.44 | $16.37 | $16.41 | $16.41 | 5,838 |
| 2025-05-14 | $16.42 | $16.43 | $16.26 | $16.30 | $16.30 | 6,047 |
| 2025-05-13 | $16.47 | $16.47 | $16.32 | $16.37 | $16.37 | 31,561 |
| 2025-05-12 | $16.44 | $16.51 | $16.40 | $16.43 | $16.43 | 27,285 |
| 2025-05-09 | $16.56 | $16.60 | $16.42 | $16.42 | $16.42 | 6,140 |
| 2025-05-08 | $16.65 | $16.65 | $16.47 | $16.49 | $16.49 | 15,727 |
| 2025-05-07 | $16.56 | $16.69 | $16.55 | $16.64 | $16.64 | 3,445 |
| 2025-05-06 | $16.56 | $16.60 | $16.45 | $16.50 | $16.50 | 6,928 |
| 2025-05-05 | $16.72 | $16.89 | $16.66 | $16.67 | $16.67 | 10,790 |
| 2025-05-02 | $16.98 | $17.18 | $16.65 | $16.99 | $16.99 | 128,216 |
| 2025-05-01 | $16.55 | $16.90 | $16.40 | $16.75 | $16.75 | 45,446 |
| 2025-04-30 | $16.23 | $16.53 | $16.15 | $16.50 | $16.50 | 49,668 |
| 2025-04-29 | $16.20 | $16.48 | $16.11 | $16.38 | $16.38 | 36,139 |
| 2025-04-28 | $16.20 | $16.25 | $16.08 | $16.25 | $16.25 | 25,503 |
| 2025-04-25 | $16.10 | $16.20 | $16.01 | $16.20 | $16.20 | 12,664 |
| 2025-04-24 | $15.98 | $16.10 | $15.98 | $16.06 | $16.06 | 7,189 |
| 2025-04-23 | $16.05 | $16.15 | $15.57 | $16.07 | $16.07 | 29,898 |
| 2025-04-22 | $15.90 | $15.99 | $15.90 | $15.98 | $15.98 | 13,017 |
| 2025-04-21 | $15.84 | $15.90 | $15.70 | $15.90 | $15.90 | 10,543 |
| 2025-04-17 | $15.85 | $15.90 | $15.75 | $15.80 | $15.80 | 18,472 |
| 2025-04-16 | $15.74 | $15.95 | $15.70 | $15.75 | $15.75 | 18,999 |
| 2025-04-15 | $15.55 | $15.55 | $15.44 | $15.53 | $15.53 | 36,898 |
| 2025-04-14 | $15.67 | $15.67 | $15.45 | $15.54 | $15.54 | 31,416 |
| 2025-04-11 | $15.75 | $15.75 | $15.50 | $15.65 | $15.65 | 14,372 |
| 2025-04-10 | $16.06 | $16.17 | $15.61 | $15.87 | $15.87 | 14,268 |
| 2025-04-09 | $15.85 | $16.37 | $15.75 | $16.30 | $16.30 | 22,268 |
| 2025-04-08 | $16.16 | $16.26 | $15.94 | $15.97 | $15.97 | 13,073 |
| 2025-04-07 | $15.93 | $16.47 | $15.81 | $16.12 | $16.12 | 25,271 |
| 2025-04-04 | $16.18 | $16.30 | $15.80 | $16.28 | $16.28 | 52,995 |
| 2025-04-03 | $16.18 | $16.27 | $16.18 | $16.18 | $16.18 | 64,778 |
| 2025-04-02 | $16.19 | $16.36 | $16.19 | $16.30 | $16.30 | 7,235 |
| 2025-04-01 | $16.09 | $16.44 | $16.09 | $16.31 | $16.31 | 14,777 |
| 2025-03-31 | $16.06 | $16.24 | $15.76 | $16.24 | $16.24 | 47,751 |
| 2025-03-28 | $16.25 | $16.40 | $16.09 | $16.34 | $16.04 | 23,398 |
| 2025-03-27 | $16.47 | $16.47 | $16.32 | $16.38 | $16.08 | 20,905 |
| 2025-03-26 | $16.56 | $16.56 | $16.40 | $16.47 | $16.17 | 13,400 |
| 2025-03-25 | $16.53 | $16.58 | $16.50 | $16.53 | $16.22 | 16,460 |
| 2025-03-24 | $16.66 | $16.66 | $16.43 | $16.53 | $16.23 | 30,174 |
| 2025-03-21 | $16.48 | $16.65 | $16.47 | $16.59 | $16.28 | 24,817 |
| 2025-03-20 | $16.40 | $16.60 | $16.40 | $16.55 | $16.25 | 9,015 |
| 2025-03-19 | $16.55 | $16.66 | $16.42 | $16.46 | $16.16 | 55,126 |
| 2025-03-18 | $16.51 | $16.61 | $16.50 | $16.60 | $16.29 | 14,193 |
| 2025-03-17 | $16.45 | $16.67 | $16.40 | $16.59 | $16.28 | 5,379 |
| 2025-03-14 | $16.23 | $16.65 | $16.23 | $16.55 | $16.24 | 7,399 |
| 2025-03-13 | $16.25 | $16.40 | $16.21 | $16.40 | $16.10 | 8,451 |
| 2025-03-12 | $16.30 | $16.30 | $16.16 | $16.23 | $15.93 | 19,526 |
| 2025-03-11 | $16.28 | $16.44 | $16.22 | $16.24 | $15.94 | 10,129 |
| 2025-03-10 | $16.51 | $16.68 | $16.30 | $16.39 | $16.09 | 23,939 |
| 2025-03-07 | $16.60 | $16.60 | $16.55 | $16.58 | $16.27 | 4,510 |
| 2025-03-06 | $16.56 | $16.61 | $16.55 | $16.56 | $16.26 | 21,473 |
| 2025-03-05 | $16.69 | $16.69 | $16.56 | $16.59 | $16.28 | 9,500 |
| 2025-03-04 | $16.59 | $16.83 | $16.55 | $16.70 | $16.39 | 12,617 |
| 2025-03-03 | $16.78 | $16.80 | $16.56 | $16.62 | $16.31 | 39,668 |
| 2025-02-28 | $16.80 | $16.82 | $16.66 | $16.66 | $16.35 | 13,152 |
| 2025-02-27 | $16.72 | $16.87 | $16.71 | $16.74 | $16.43 | 13,891 |
| 2025-02-26 | $16.80 | $16.80 | $16.66 | $16.79 | $16.48 | 12,790 |
| 2025-02-25 | $16.69 | $16.86 | $16.69 | $16.81 | $16.50 | 32,615 |
| 2025-02-24 | $16.70 | $16.75 | $16.62 | $16.62 | $16.31 | 33,793 |
| 2025-02-21 | $16.59 | $16.73 | $16.58 | $16.72 | $16.72 | 13,122 |
| 2025-02-20 | $16.70 | $16.75 | $16.60 | $16.67 | $16.67 | 15,340 |
| 2025-02-19 | $16.62 | $16.77 | $16.62 | $16.70 | $16.70 | 26,458 |
| 2025-02-18 | $16.61 | $16.75 | $16.52 | $16.70 | $16.70 | 19,358 |
| 2025-02-14 | $16.78 | $16.80 | $16.68 | $16.77 | $16.77 | 10,604 |
| 2025-02-13 | $16.61 | $16.80 | $16.58 | $16.79 | $16.79 | 8,486 |
| 2025-02-12 | $16.58 | $16.62 | $16.31 | $16.60 | $16.60 | 15,082 |
| 2025-02-11 | $16.79 | $16.79 | $16.61 | $16.65 | $16.65 | 7,055 |
| 2025-02-10 | $16.75 | $16.75 | $16.62 | $16.70 | $16.70 | 8,952 |
| 2025-02-07 | $16.62 | $16.79 | $16.62 | $16.70 | $16.70 | 8,791 |
| 2025-02-06 | $16.69 | $16.76 | $16.64 | $16.64 | $16.64 | 41,615 |
| 2025-02-05 | $16.77 | $16.86 | $16.68 | $16.75 | $16.75 | 16,230 |
| 2025-02-04 | $16.80 | $16.80 | $16.69 | $16.72 | $16.72 | 12,675 |
| 2025-02-03 | $16.75 | $16.78 | $16.63 | $16.73 | $16.73 | 26,257 |
| 2025-01-31 | $16.60 | $16.90 | $16.60 | $16.71 | $16.71 | 14,802 |
| 2025-01-30 | $16.59 | $16.75 | $16.59 | $16.70 | $16.70 | 16,814 |
| 2025-01-29 | $16.98 | $16.98 | $16.55 | $16.61 | $16.61 | 15,431 |
| 2025-01-28 | $16.85 | $17.00 | $16.71 | $16.71 | $16.71 | 23,191 |
| 2025-01-27 | $17.20 | $17.24 | $16.86 | $16.89 | $16.89 | 74,209 |
| 2025-01-24 | $17.28 | $17.28 | $17.11 | $17.18 | $17.18 | 13,324 |
| 2025-01-23 | $17.03 | $17.22 | $16.91 | $16.92 | $16.92 | 6,007 |
| 2025-01-22 | $17.40 | $17.40 | $17.02 | $17.13 | $17.13 | 3,771 |
| 2025-01-21 | $16.91 | $17.60 | $16.91 | $17.25 | $17.25 | 8,980 |
| 2025-01-17 | $17.18 | $17.38 | $16.92 | $16.93 | $16.93 | 34,602 |
| 2025-01-16 | $17.09 | $17.52 | $17.09 | $17.15 | $17.15 | 19,070 |
| 2025-01-15 | $17.36 | $17.36 | $17.00 | $17.21 | $17.21 | 19,417 |
| 2025-01-14 | $16.54 | $16.93 | $16.40 | $16.89 | $16.89 | 34,550 |
| 2025-01-13 | $16.50 | $16.50 | $16.21 | $16.44 | $16.44 | 31,509 |
| 2025-01-10 | $16.92 | $16.93 | $16.60 | $16.60 | $16.60 | 11,901 |
| 2025-01-08 | $17.00 | $17.15 | $16.75 | $16.92 | $16.92 | 20,607 |
| 2025-01-07 | $17.27 | $17.27 | $16.95 | $17.12 | $17.12 | 17,671 |
| 2025-01-06 | $17.31 | $17.37 | $17.10 | $17.26 | $17.26 | 20,333 |
| 2025-01-03 | $17.08 | $17.50 | $16.97 | $17.50 | $17.50 | 29,401 |
| 2025-01-02 | $16.99 | $17.18 | $16.94 | $17.12 | $17.12 | 28,829 |
| 2024-12-31 | $17.08 | $17.39 | $16.66 | $16.77 | $16.77 | 213,170 |
| 2024-12-30 | $17.30 | $17.57 | $17.19 | $17.50 | $17.19 | 26,828 |
| 2024-12-27 | $17.34 | $17.46 | $17.31 | $17.36 | $17.05 | 16,631 |
| 2024-12-26 | $17.69 | $17.69 | $17.30 | $17.43 | $17.12 | 31,542 |
| 2024-12-24 | $17.65 | $17.65 | $17.51 | $17.62 | $17.31 | 5,242 |
| 2024-12-23 | $17.43 | $17.75 | $17.43 | $17.64 | $17.33 | 20,337 |
| 2024-12-20 | $17.39 | $17.58 | $17.38 | $17.43 | $17.12 | 14,165 |
| 2024-12-19 | $17.45 | $17.53 | $17.36 | $17.52 | $17.21 | 21,065 |
| 2024-12-18 | $17.83 | $17.88 | $17.43 | $17.60 | $17.29 | 13,372 |
| 2024-12-17 | $17.85 | $17.95 | $17.71 | $17.80 | $17.48 | 22,522 |
| 2024-12-16 | $17.61 | $18.02 | $17.61 | $18.00 | $17.68 | 18,834 |
| 2024-12-13 | $17.65 | $17.96 | $17.54 | $17.96 | $17.64 | 18,677 |
| 2024-12-12 | $17.80 | $17.97 | $17.64 | $17.70 | $17.38 | 8,999 |
| 2024-12-11 | $18.09 | $18.09 | $17.85 | $17.87 | $17.55 | 23,094 |
| 2024-12-10 | $18.06 | $18.08 | $17.86 | $18.05 | $17.73 | 9,347 |
| 2024-12-09 | $18.18 | $18.40 | $17.87 | $18.02 | $17.70 | 21,870 |
| 2024-12-06 | $18.29 | $18.41 | $18.13 | $18.13 | $17.81 | 19,764 |
| 2024-12-05 | $18.10 | $18.40 | $18.10 | $18.26 | $17.93 | 28,449 |
| 2024-12-04 | $17.92 | $18.09 | $17.87 | $18.08 | $17.76 | 11,340 |
| 2024-12-03 | $17.87 | $18.07 | $17.87 | $17.91 | $17.59 | 28,349 |
| 2024-12-02 | $17.77 | $18.00 | $17.76 | $17.83 | $17.52 | 11,625 |
| 2024-11-29 | $17.55 | $18.03 | $17.45 | $18.03 | $17.71 | 42,050 |
| 2024-11-27 | $17.54 | $17.54 | $17.45 | $17.51 | $17.20 | 6,574 |
| 2024-11-26 | $17.55 | $17.55 | $17.25 | $17.34 | $17.03 | 7,336 |
| 2024-11-25 | $17.63 | $17.81 | $17.60 | $17.80 | $17.48 | 8,969 |
| 2024-11-22 | $17.49 | $17.61 | $17.47 | $17.53 | $17.22 | 7,216 |
| 2024-11-21 | $17.22 | $17.52 | $17.22 | $17.46 | $17.14 | 13,052 |
| 2024-11-20 | $17.29 | $17.41 | $17.18 | $17.25 | $16.94 | 30,702 |
| 2024-11-19 | $17.67 | $17.67 | $17.20 | $17.32 | $17.01 | 33,488 |
| 2024-11-18 | $17.83 | $17.88 | $17.66 | $17.74 | $17.42 | 9,445 |
| 2024-11-15 | $17.82 | $17.83 | $17.62 | $17.76 | $17.44 | 10,929 |
| 2024-11-14 | $17.69 | $17.92 | $17.65 | $17.81 | $17.49 | 9,603 |
| 2024-11-13 | $18.00 | $18.00 | $17.64 | $17.80 | $17.48 | 29,258 |
| 2024-11-12 | $18.26 | $18.26 | $17.83 | $17.84 | $17.52 | 30,179 |
| 2024-11-11 | $18.38 | $18.50 | $18.02 | $18.27 | $17.94 | 23,092 |
| 2024-11-08 | $18.50 | $18.64 | $18.39 | $18.39 | $18.06 | 16,297 |
| 2024-11-07 | $18.43 | $18.52 | $18.25 | $18.37 | $18.04 | 19,427 |
| 2024-11-06 | $18.68 | $18.70 | $18.37 | $18.46 | $18.13 | 10,282 |
| 2024-11-05 | $18.32 | $18.77 | $18.23 | $18.75 | $18.42 | 19,613 |
| 2024-11-04 | $18.21 | $18.47 | $18.21 | $18.47 | $18.14 | 14,363 |
| 2024-11-01 | $18.67 | $18.67 | $18.06 | $18.15 | $17.83 | 18,473 |
| 2024-10-31 | $18.40 | $18.60 | $18.34 | $18.34 | $18.01 | 21,489 |
| 2024-10-30 | $18.67 | $18.67 | $18.40 | $18.55 | $18.22 | 25,740 |
| 2024-10-29 | $18.55 | $18.55 | $18.28 | $18.35 | $18.02 | 8,858 |
| 2024-10-28 | $18.58 | $18.68 | $18.43 | $18.64 | $18.31 | 8,155 |
| 2024-10-25 | $18.75 | $18.82 | $18.53 | $18.58 | $18.25 | 17,956 |
| 2024-10-24 | $18.80 | $18.86 | $18.51 | $18.57 | $18.24 | 34,687 |
| 2024-10-23 | $18.86 | $19.02 | $18.71 | $18.72 | $18.39 | 23,862 |
| 2024-10-22 | $19.08 | $19.08 | $18.91 | $18.99 | $18.65 | 17,685 |
| 2024-10-21 | $19.05 | $19.05 | $18.80 | $18.86 | $18.52 | 5,859 |
| 2024-10-18 | $19.05 | $19.27 | $19.05 | $19.15 | $18.81 | 17,647 |
| 2024-10-17 | $19.35 | $19.35 | $19.02 | $19.05 | $18.71 | 11,083 |
| 2024-10-16 | $19.30 | $19.42 | $19.29 | $19.29 | $18.95 | 26,771 |
| 2024-10-15 | $19.49 | $19.49 | $19.25 | $19.30 | $18.95 | 27,658 |
| 2024-10-14 | $19.44 | $19.44 | $19.20 | $19.23 | $18.89 | 22,530 |
| 2024-10-11 | $19.28 | $19.42 | $19.11 | $19.42 | $19.42 | 8,857 |
| 2024-10-10 | $19.43 | $19.43 | $19.14 | $19.21 | $19.21 | 15,585 |
| 2024-10-09 | $18.92 | $19.43 | $18.85 | $19.43 | $19.43 | 22,107 |
| 2024-10-08 | $18.68 | $18.97 | $18.57 | $18.87 | $18.87 | 17,186 |
| 2024-10-07 | $19.05 | $19.05 | $18.75 | $18.76 | $18.76 | 3,892 |
| 2024-10-04 | $19.29 | $19.29 | $18.79 | $19.00 | $19.00 | 29,559 |
| 2024-10-03 | $19.21 | $19.42 | $19.15 | $19.15 | $19.15 | 19,397 |
| 2024-10-02 | $19.28 | $19.28 | $19.15 | $19.25 | $19.25 | 10,676 |
| 2024-10-01 | $19.43 | $19.49 | $18.95 | $19.23 | $19.23 | 51,675 |
| 2024-09-30 | $19.36 | $19.75 | $18.98 | $19.50 | $19.50 | 302,620 |
| 2024-09-27 | $18.98 | $19.45 | $18.98 | $19.45 | $19.15 | 48,761 |
| 2024-09-26 | $19.00 | $19.00 | $18.89 | $18.95 | $18.66 | 28,313 |
| 2024-09-25 | $19.00 | $19.05 | $18.89 | $18.99 | $18.70 | 19,030 |
| 2024-09-24 | $18.84 | $19.05 | $18.78 | $19.05 | $18.76 | 21,248 |
| 2024-09-23 | $18.98 | $18.99 | $18.75 | $18.78 | $18.49 | 22,593 |
| 2024-09-20 | $18.84 | $18.94 | $18.66 | $18.94 | $18.65 | 13,095 |
| 2024-09-19 | $18.73 | $18.94 | $18.67 | $18.72 | $18.43 | 32,057 |
| 2024-09-18 | $18.59 | $18.94 | $18.43 | $18.58 | $18.29 | 27,123 |
| 2024-09-17 | $18.83 | $18.96 | $18.35 | $18.73 | $18.44 | 31,037 |
| 2024-09-16 | $18.73 | $18.85 | $18.56 | $18.73 | $18.44 | 41,885 |
| 2024-09-13 | $18.39 | $18.78 | $18.25 | $18.68 | $18.39 | 27,300 |
| 2024-09-12 | $18.00 | $18.33 | $17.86 | $18.33 | $18.05 | 22,638 |
| 2024-09-11 | $17.99 | $18.00 | $17.77 | $17.85 | $17.58 | 19,593 |
| 2024-09-10 | $18.00 | $18.00 | $17.80 | $17.99 | $17.71 | 17,753 |
| 2024-09-09 | $17.73 | $18.00 | $17.73 | $18.00 | $17.72 | 20,313 |
| 2024-09-06 | $17.57 | $17.88 | $17.51 | $17.63 | $17.36 | 21,139 |
| 2024-09-05 | $17.76 | $17.76 | $17.55 | $17.63 | $17.36 | 17,141 |
| 2024-09-04 | $17.49 | $17.85 | $17.49 | $17.66 | $17.39 | 32,698 |
| 2024-09-03 | $17.48 | $17.64 | $17.43 | $17.55 | $17.28 | 21,223 |
| 2024-08-30 | $17.47 | $17.61 | $17.15 | $17.38 | $17.11 | 23,528 |
| 2024-08-29 | $17.41 | $17.57 | $17.34 | $17.57 | $17.57 | 15,084 |
| 2024-08-28 | $17.26 | $17.46 | $17.26 | $17.45 | $17.45 | 10,649 |
| 2024-08-27 | $17.22 | $17.44 | $17.19 | $17.44 | $17.44 | 10,250 |
| 2024-08-26 | $17.28 | $17.48 | $17.15 | $17.42 | $17.42 | 16,293 |
| 2024-08-23 | $17.51 | $17.52 | $17.15 | $17.15 | $17.15 | 47,979 |
| 2024-08-22 | $17.49 | $17.52 | $17.27 | $17.32 | $17.32 | 24,298 |
| 2024-08-21 | $17.06 | $17.54 | $17.06 | $17.54 | $17.54 | 30,211 |
| 2024-08-20 | $16.90 | $17.12 | $16.90 | $17.06 | $17.06 | 11,964 |
| 2024-08-19 | $16.87 | $16.99 | $16.78 | $16.98 | $16.98 | 10,103 |
| 2024-08-16 | $16.52 | $16.81 | $16.52 | $16.73 | $16.73 | 19,327 |
| 2024-08-15 | $16.66 | $16.66 | $16.42 | $16.50 | $16.50 | 22,916 |
| 2024-08-14 | $16.28 | $16.65 | $16.06 | $16.50 | $16.50 | 16,351 |
| 2024-08-13 | $16.26 | $16.50 | $16.15 | $16.29 | $16.29 | 39,441 |
| 2024-08-12 | $16.18 | $16.50 | $16.06 | $16.17 | $16.17 | 23,664 |
| 2024-08-09 | $16.21 | $16.38 | $16.20 | $16.20 | $16.20 | 21,490 |
| 2024-08-08 | $16.32 | $16.42 | $16.10 | $16.34 | $16.34 | 14,828 |
| 2024-08-07 | $16.28 | $16.38 | $15.89 | $16.32 | $16.32 | 20,509 |
| 2024-08-06 | $15.86 | $16.37 | $15.86 | $16.27 | $16.27 | 25,291 |
| 2024-08-05 | $16.05 | $16.15 | $15.79 | $15.79 | $15.79 | 24,692 |
| 2024-08-02 | $16.44 | $16.44 | $16.13 | $16.32 | $16.32 | 30,342 |
| 2024-08-01 | $16.50 | $16.65 | $16.27 | $16.50 | $16.50 | 14,393 |
| 2024-07-31 | $16.23 | $16.55 | $16.23 | $16.50 | $16.50 | 35,844 |
| 2024-07-30 | $16.54 | $16.67 | $16.40 | $16.58 | $16.58 | 13,381 |
| 2024-07-29 | $16.43 | $16.66 | $16.30 | $16.54 | $16.54 | 50,115 |
| 2024-07-26 | $16.21 | $16.43 | $16.11 | $16.43 | $16.43 | 27,818 |
| 2024-07-25 | $15.86 | $16.21 | $15.86 | $16.17 | $16.17 | 33,906 |
| 2024-07-24 | $15.86 | $15.89 | $15.75 | $15.86 | $15.86 | 25,327 |
| 2024-07-23 | $15.95 | $15.97 | $15.81 | $15.90 | $15.90 | 15,825 |
| 2024-07-22 | $15.98 | $16.17 | $15.93 | $16.00 | $16.00 | 12,452 |
| 2024-07-19 | $15.87 | $15.99 | $15.81 | $15.98 | $15.98 | 18,660 |
| 2024-07-18 | $16.09 | $16.09 | $15.78 | $15.93 | $15.93 | 18,041 |
| 2024-07-17 | $15.80 | $16.08 | $15.79 | $16.00 | $16.00 | 20,838 |
| 2024-07-16 | $15.65 | $15.80 | $15.65 | $15.80 | $15.80 | 28,659 |
| 2024-07-15 | $15.50 | $15.68 | $15.47 | $15.65 | $15.65 | 24,085 |
| 2024-07-12 | $15.50 | $15.50 | $15.36 | $15.43 | $15.43 | 41,700 |
| 2024-07-11 | $15.30 | $15.49 | $15.27 | $15.49 | $15.49 | 21,194 |
| 2024-07-10 | $15.12 | $15.20 | $15.12 | $15.14 | $15.14 | 35,576 |
| 2024-07-09 | $15.00 | $15.12 | $14.90 | $15.12 | $15.12 | 18,010 |
| 2024-07-08 | $15.05 | $15.12 | $14.94 | $15.01 | $15.01 | 32,864 |
| 2024-07-05 | $14.97 | $15.06 | $14.90 | $15.04 | $15.04 | 16,546 |
| 2024-07-03 | $14.70 | $14.98 | $14.70 | $14.96 | $14.96 | 18,211 |
| 2024-07-02 | $14.70 | $14.75 | $14.60 | $14.66 | $14.66 | 24,084 |
| 2024-07-01 | $14.80 | $14.80 | $14.51 | $14.62 | $14.62 | 56,205 |
| 2024-06-28 | $14.77 | $14.86 | $14.38 | $14.66 | $14.66 | 271,987 |
| 2024-06-27 | $14.94 | $15.07 | $14.87 | $14.90 | $14.60 | 69,936 |
| 2024-06-26 | $14.86 | $15.03 | $14.82 | $14.88 | $14.58 | 32,996 |
| 2024-06-25 | $14.98 | $15.04 | $14.85 | $14.86 | $14.56 | 28,282 |
| 2024-06-24 | $14.70 | $14.98 | $14.70 | $14.90 | $14.60 | 29,323 |
| 2024-06-21 | $14.80 | $14.99 | $14.69 | $14.75 | $14.45 | 17,404 |
| 2024-06-20 | $15.00 | $15.12 | $14.76 | $14.78 | $14.48 | 16,100 |
| 2024-06-18 | $15.11 | $15.15 | $15.00 | $15.03 | $14.72 | 18,011 |
| 2024-06-17 | $14.91 | $15.15 | $14.83 | $15.02 | $14.71 | 21,883 |
| 2024-06-14 | $14.87 | $15.00 | $14.84 | $14.85 | $14.85 | 29,396 |
| 2024-06-13 | $15.05 | $15.14 | $14.89 | $14.92 | $14.92 | 32,521 |
| 2024-06-12 | $15.21 | $15.41 | $14.97 | $15.02 | $15.02 | 24,118 |
| 2024-06-11 | $15.05 | $15.16 | $14.95 | $15.08 | $15.08 | 24,470 |
| 2024-06-10 | $15.24 | $15.39 | $15.00 | $15.06 | $15.06 | 29,627 |
| 2024-06-07 | $15.12 | $15.35 | $15.12 | $15.16 | $15.16 | 55,307 |
| 2024-06-06 | $15.48 | $15.67 | $15.38 | $15.39 | $15.39 | 21,614 |
| 2024-06-05 | $15.53 | $15.68 | $15.44 | $15.44 | $15.44 | 17,623 |
| 2024-06-04 | $15.60 | $15.90 | $15.49 | $15.51 | $15.51 | 15,494 |
| 2024-06-03 | $16.05 | $16.14 | $15.38 | $15.60 | $15.60 | 52,936 |
| 2024-05-31 | $15.40 | $16.19 | $15.28 | $16.09 | $16.09 | 74,645 |
| 2024-05-30 | $15.31 | $15.50 | $15.10 | $15.30 | $15.30 | 23,045 |
| 2024-05-29 | $15.27 | $15.48 | $15.09 | $15.31 | $15.31 | 24,706 |
| 2024-05-28 | $15.60 | $15.60 | $15.25 | $15.40 | $15.40 | 14,402 |
| 2024-05-24 | $15.50 | $15.74 | $15.50 | $15.63 | $15.63 | 17,513 |
| 2024-05-23 | $16.00 | $16.00 | $15.26 | $15.51 | $15.51 | 33,787 |
| 2024-05-22 | $16.37 | $16.40 | $16.01 | $16.01 | $16.01 | 17,287 |
| 2024-05-21 | $16.44 | $16.47 | $16.31 | $16.31 | $16.31 | 9,754 |
| 2024-05-20 | $16.53 | $16.65 | $16.42 | $16.49 | $16.49 | 7,233 |
| 2024-05-17 | $16.45 | $16.62 | $16.25 | $16.62 | $16.62 | 10,446 |
| 2024-05-16 | $16.30 | $16.41 | $16.25 | $16.41 | $16.41 | 6,943 |
| 2024-05-15 | $16.03 | $16.39 | $16.03 | $16.38 | $16.38 | 11,237 |
| 2024-05-14 | $16.06 | $16.10 | $15.92 | $15.92 | $15.92 | 11,494 |
| 2024-05-13 | $16.07 | $16.14 | $15.92 | $16.10 | $16.10 | 4,740 |
| 2024-05-10 | $15.99 | $16.17 | $15.90 | $16.07 | $16.07 | 10,761 |
| 2024-05-09 | $15.90 | $15.90 | $15.75 | $15.87 | $15.87 | 19,006 |
| 2024-05-08 | $16.10 | $16.15 | $15.86 | $15.86 | $15.86 | 12,903 |
| 2024-05-07 | $16.30 | $16.30 | $16.06 | $16.21 | $16.21 | 25,494 |
| 2024-05-06 | $16.25 | $16.39 | $16.15 | $16.30 | $16.30 | 18,518 |
| 2024-05-03 | $16.21 | $16.27 | $16.01 | $16.27 | $16.27 | 16,337 |
| 2024-05-02 | $15.90 | $16.14 | $15.80 | $16.11 | $16.11 | 21,631 |
| 2024-05-01 | $15.70 | $15.94 | $15.60 | $15.94 | $15.94 | 15,063 |
| 2024-04-30 | $15.80 | $15.84 | $15.50 | $15.50 | $15.50 | 27,381 |
| 2024-04-29 | $15.71 | $15.80 | $15.62 | $15.62 | $15.62 | 4,346 |
| 2024-04-26 | $15.77 | $15.95 | $15.61 | $15.63 | $15.63 | 7,812 |
| 2024-04-25 | $15.80 | $15.81 | $15.58 | $15.81 | $15.81 | 15,018 |
| 2024-04-24 | $15.95 | $15.95 | $15.74 | $15.81 | $15.81 | 6,457 |
| 2024-04-23 | $15.65 | $15.97 | $15.65 | $15.91 | $15.91 | 8,215 |
| 2024-04-22 | $15.46 | $15.63 | $15.45 | $15.63 | $15.63 | 7,815 |
| 2024-04-19 | $15.34 | $15.41 | $15.20 | $15.41 | $15.41 | 5,349 |
| 2024-04-18 | $15.44 | $15.44 | $15.15 | $15.32 | $15.32 | 18,500 |
| 2024-04-17 | $15.30 | $15.65 | $15.21 | $15.56 | $15.56 | 7,381 |
| 2024-04-16 | $15.02 | $15.37 | $15.00 | $15.30 | $15.30 | 18,066 |
| 2024-04-15 | $15.57 | $15.70 | $14.87 | $15.02 | $15.02 | 40,777 |
| 2024-04-12 | $15.38 | $15.59 | $15.38 | $15.44 | $15.44 | 6,174 |
| 2024-04-11 | $15.41 | $15.54 | $15.32 | $15.41 | $15.41 | 22,479 |
| 2024-04-10 | $15.65 | $15.65 | $15.41 | $15.45 | $15.45 | 27,959 |
| 2024-04-09 | $15.74 | $15.74 | $15.61 | $15.65 | $15.65 | 10,049 |
| 2024-04-08 | $15.77 | $15.85 | $15.61 | $15.68 | $15.68 | 15,627 |
| 2024-04-05 | $15.90 | $15.93 | $15.80 | $15.81 | $15.81 | 20,927 |
| 2024-04-04 | $15.71 | $16.11 | $15.71 | $15.98 | $15.98 | 21,576 |
| 2024-04-03 | $15.75 | $15.85 | $15.61 | $15.71 | $15.71 | 17,314 |
| 2024-04-02 | $15.88 | $15.90 | $15.65 | $15.73 | $15.73 | 14,601 |
| 2024-04-01 | $15.83 | $16.00 | $15.67 | $15.92 | $15.92 | 9,477 |
| 2024-03-28 | $15.80 | $15.92 | $15.68 | $15.78 | $15.78 | 33,850 |
| 2024-03-27 | $15.77 | $15.84 | $15.51 | $15.68 | $15.68 | 30,473 |
| 2024-03-26 | $15.83 | $15.95 | $15.81 | $15.89 | $15.59 | 9,824 |
| 2024-03-25 | $15.96 | $16.20 | $15.72 | $15.90 | $15.60 | 19,376 |
| 2024-03-22 | $16.17 | $16.23 | $15.88 | $15.97 | $15.67 | 9,831 |
| 2024-03-21 | $15.85 | $16.27 | $15.79 | $16.01 | $15.70 | 20,491 |
| 2024-03-20 | $15.71 | $15.92 | $15.65 | $15.75 | $15.45 | 31,193 |
| 2024-03-19 | $15.65 | $15.98 | $15.65 | $15.69 | $15.39 | 24,875 |
| 2024-03-18 | $15.55 | $15.79 | $15.41 | $15.59 | $15.29 | 23,795 |
| 2024-03-15 | $15.51 | $15.88 | $15.31 | $15.55 | $15.25 | 36,729 |
| 2024-03-14 | $15.41 | $15.64 | $15.36 | $15.50 | $15.20 | 23,799 |
| 2024-03-13 | $15.84 | $15.84 | $15.50 | $15.50 | $15.20 | 57,116 |
| 2024-03-12 | $15.53 | $15.59 | $15.37 | $15.59 | $15.29 | 21,153 |
| 2024-03-11 | $15.77 | $15.84 | $15.41 | $15.41 | $15.12 | 15,522 |
| 2024-03-08 | $15.73 | $15.87 | $15.51 | $15.51 | $15.51 | 16,994 |
| 2024-03-07 | $15.58 | $16.00 | $15.42 | $15.57 | $15.57 | 21,326 |
| 2024-03-06 | $15.46 | $15.88 | $15.25 | $15.36 | $15.36 | 58,767 |
| 2024-03-05 | $15.46 | $15.52 | $15.26 | $15.33 | $15.33 | 73,052 |
| 2024-03-04 | $15.68 | $15.80 | $15.40 | $15.41 | $15.41 | 14,703 |
| 2024-03-01 | $15.68 | $15.90 | $15.56 | $15.77 | $15.77 | 22,070 |
| 2024-02-29 | $15.67 | $16.19 | $15.67 | $15.81 | $15.81 | 46,319 |
| 2024-02-28 | $15.43 | $15.80 | $15.43 | $15.77 | $15.77 | 25,077 |
| 2024-02-27 | $15.64 | $15.91 | $15.25 | $15.44 | $15.44 | 15,067 |
| 2024-02-26 | $15.80 | $15.80 | $15.50 | $15.65 | $15.65 | 20,471 |
| 2024-02-23 | $15.56 | $15.75 | $15.52 | $15.71 | $15.71 | 20,863 |
| 2024-02-22 | $15.30 | $15.70 | $15.26 | $15.49 | $15.49 | 18,306 |
| 2024-02-21 | $15.19 | $15.71 | $15.09 | $15.21 | $15.21 | 31,164 |
| 2024-02-20 | $15.34 | $15.94 | $15.00 | $15.28 | $15.28 | 61,914 |
| 2024-02-16 | $15.38 | $15.40 | $15.28 | $15.35 | $15.35 | 14,779 |
| 2024-02-15 | $15.30 | $15.50 | $15.20 | $15.34 | $15.34 | 45,804 |
| 2024-02-14 | $15.31 | $15.46 | $15.05 | $15.20 | $15.20 | 26,021 |
| 2024-02-13 | $15.69 | $15.75 | $15.05 | $15.16 | $15.16 | 21,383 |
| 2024-02-12 | $15.18 | $16.17 | $15.01 | $15.70 | $15.70 | 26,233 |
| 2024-02-09 | $15.72 | $16.15 | $15.60 | $15.89 | $15.89 | 15,681 |
| 2024-02-08 | $15.61 | $16.00 | $15.61 | $15.83 | $15.83 | 11,239 |
| 2024-02-07 | $15.98 | $15.98 | $15.02 | $15.73 | $15.73 | 131,263 |
| 2024-02-06 | $16.47 | $16.73 | $15.86 | $15.96 | $15.96 | 48,534 |
| 2024-02-05 | $16.45 | $16.61 | $16.20 | $16.58 | $16.58 | 39,092 |
| 2024-02-02 | $16.74 | $16.96 | $16.30 | $16.68 | $16.68 | 56,991 |
| 2024-02-01 | $17.12 | $17.60 | $16.75 | $16.97 | $16.97 | 303,646 |
| 2024-01-31 | $16.35 | $17.48 | $16.10 | $17.24 | $17.24 | 346,554 |
| 2024-01-30 | $16.28 | $16.50 | $16.20 | $16.42 | $16.42 | 34,534 |
| 2024-01-29 | $16.05 | $16.29 | $16.00 | $16.28 | $16.28 | 50,849 |
| 2024-01-26 | $15.95 | $16.22 | $15.84 | $16.02 | $16.02 | 47,051 |
| 2024-01-25 | $15.55 | $16.08 | $15.55 | $16.02 | $16.02 | 31,134 |
| 2024-01-24 | $15.50 | $15.68 | $15.41 | $15.53 | $15.53 | 64,256 |
| 2024-01-23 | $15.33 | $15.61 | $15.18 | $15.50 | $15.50 | 42,346 |
| 2024-01-22 | $15.38 | $15.39 | $15.16 | $15.16 | $15.16 | 32,475 |
| 2024-01-19 | $15.22 | $15.40 | $15.11 | $15.16 | $15.16 | 27,894 |
| 2024-01-18 | $15.33 | $15.33 | $15.04 | $15.11 | $15.11 | 23,451 |
| 2024-01-17 | $15.20 | $15.40 | $15.19 | $15.19 | $15.19 | 25,125 |
| 2024-01-16 | $15.49 | $15.49 | $15.23 | $15.28 | $15.28 | 49,913 |
| 2024-01-12 | $15.25 | $15.50 | $15.25 | $15.40 | $15.40 | 13,288 |
| 2024-01-11 | $15.42 | $15.43 | $15.16 | $15.26 | $15.26 | 15,263 |
| 2024-01-10 | $15.47 | $15.55 | $15.35 | $15.41 | $15.41 | 35,754 |
| 2024-01-09 | $15.04 | $15.42 | $15.04 | $15.35 | $15.35 | 61,312 |
| 2024-01-08 | $15.00 | $15.23 | $15.00 | $15.20 | $15.20 | 23,731 |
| 2024-01-05 | $15.08 | $15.35 | $14.80 | $14.94 | $14.94 | 21,159 |
| 2024-01-04 | $15.03 | $15.29 | $14.93 | $15.10 | $15.10 | 16,350 |
| 2024-01-03 | $15.00 | $15.19 | $14.95 | $15.04 | $15.04 | 18,898 |
| 2024-01-02 | $15.00 | $15.18 | $14.90 | $15.01 | $15.01 | 31,028 |
| 2023-12-29 | $15.04 | $15.37 | $14.83 | $15.07 | $15.07 | 100,397 |
| 2023-12-28 | $15.34 | $15.66 | $15.15 | $15.25 | $15.25 | 71,411 |
| 2023-12-27 | $15.48 | $15.68 | $15.40 | $15.66 | $15.35 | 39,414 |
| 2023-12-26 | $15.38 | $15.70 | $15.36 | $15.37 | $15.07 | 48,976 |
| 2023-12-22 | $15.34 | $15.52 | $15.14 | $15.51 | $15.21 | 23,893 |
| 2023-12-21 | $15.47 | $15.60 | $15.01 | $15.34 | $15.04 | 69,792 |
| 2023-12-20 | $15.45 | $15.55 | $15.29 | $15.35 | $15.05 | 63,150 |
| 2023-12-19 | $15.19 | $15.48 | $15.13 | $15.35 | $15.05 | 62,594 |
| 2023-12-18 | $15.04 | $15.42 | $14.85 | $15.13 | $14.83 | 62,597 |
| 2023-12-15 | $15.09 | $15.54 | $14.81 | $14.99 | $14.70 | 31,919 |
| 2023-12-14 | $14.80 | $15.56 | $14.80 | $15.18 | $14.88 | 82,793 |
| 2023-12-13 | $14.40 | $14.75 | $14.40 | $14.59 | $14.30 | 87,300 |
| 2023-12-12 | $14.51 | $14.64 | $14.45 | $14.45 | $14.17 | 53,811 |
| 2023-12-11 | $14.50 | $14.64 | $14.43 | $14.53 | $14.25 | 44,913 |
| 2023-12-08 | $14.48 | $14.60 | $14.27 | $14.42 | $14.14 | 28,623 |
| 2023-12-07 | $14.45 | $14.68 | $14.45 | $14.48 | $14.20 | 23,935 |
| 2023-12-06 | $14.57 | $14.67 | $14.37 | $14.37 | $14.09 | 49,453 |
| 2023-12-05 | $14.35 | $14.61 | $14.35 | $14.37 | $14.09 | 37,987 |
| 2023-12-04 | $14.46 | $14.63 | $14.20 | $14.29 | $14.01 | 28,340 |
| 2023-12-01 | $14.38 | $14.60 | $14.27 | $14.44 | $14.16 | 66,649 |
| 2023-11-30 | $14.34 | $14.84 | $14.25 | $14.26 | $13.98 | 88,476 |
| 2023-11-29 | $13.98 | $14.67 | $13.98 | $14.30 | $14.02 | 55,883 |
| 2023-11-28 | $13.98 | $13.98 | $13.82 | $13.98 | $13.71 | 37,460 |
| 2023-11-27 | $13.76 | $13.98 | $13.76 | $13.98 | $13.71 | 26,424 |
| 2023-11-24 | $13.90 | $13.90 | $13.72 | $13.76 | $13.49 | 5,278 |
| 2023-11-22 | $13.74 | $13.92 | $13.58 | $13.83 | $13.56 | 26,018 |
| 2023-11-21 | $13.75 | $13.92 | $13.65 | $13.71 | $13.44 | 28,961 |
| 2023-11-20 | $13.77 | $13.98 | $13.77 | $13.77 | $13.50 | 54,701 |
| 2023-11-17 | $13.67 | $13.85 | $13.65 | $13.77 | $13.77 | 27,551 |
| 2023-11-16 | $13.50 | $13.66 | $13.50 | $13.58 | $13.58 | 38,158 |
| 2023-11-15 | $13.60 | $13.72 | $13.38 | $13.43 | $13.43 | 34,846 |
| 2023-11-14 | $13.41 | $13.78 | $13.41 | $13.61 | $13.61 | 143,780 |
| 2023-11-13 | $13.14 | $13.46 | $13.14 | $13.27 | $13.27 | 16,852 |
| 2023-11-10 | $13.34 | $13.46 | $13.27 | $13.40 | $13.40 | 11,441 |
| 2023-11-09 | $13.21 | $13.38 | $13.15 | $13.34 | $13.34 | 37,160 |
| 2023-11-08 | $13.25 | $13.44 | $13.20 | $13.25 | $13.25 | 31,329 |
| 2023-11-07 | $13.25 | $13.40 | $13.12 | $13.30 | $13.30 | 56,399 |
| 2023-11-06 | $13.33 | $13.41 | $13.12 | $13.20 | $13.20 | 32,245 |
| 2023-11-03 | $13.41 | $13.50 | $13.22 | $13.25 | $13.25 | 52,963 |
| 2023-11-02 | $12.87 | $13.45 | $12.87 | $13.20 | $13.20 | 47,563 |
| 2023-11-01 | $12.69 | $12.75 | $12.60 | $12.72 | $12.72 | 54,642 |
| 2023-10-31 | $12.60 | $12.75 | $12.58 | $12.65 | $12.65 | 24,624 |
| 2023-10-30 | $12.67 | $12.67 | $12.30 | $12.64 | $12.64 | 54,870 |
| 2023-10-27 | $12.85 | $12.88 | $12.51 | $12.73 | $12.73 | 27,783 |
| 2023-10-26 | $12.82 | $12.88 | $12.71 | $12.71 | $12.71 | 36,299 |
| 2023-10-25 | $12.74 | $12.81 | $12.49 | $12.78 | $12.78 | 59,435 |
| 2023-10-24 | $12.73 | $12.75 | $12.54 | $12.64 | $12.64 | 24,273 |
| 2023-10-23 | $12.47 | $12.76 | $12.02 | $12.73 | $12.73 | 89,376 |
| 2023-10-20 | $12.53 | $12.77 | $12.49 | $12.54 | $12.54 | 17,848 |
| 2023-10-19 | $12.45 | $12.76 | $12.42 | $12.60 | $12.60 | 49,365 |
| 2023-10-18 | $12.90 | $12.90 | $12.49 | $12.65 | $12.65 | 75,976 |
| 2023-10-17 | $12.92 | $13.10 | $12.84 | $12.97 | $12.97 | 13,754 |
| 2023-10-16 | $13.05 | $13.29 | $12.89 | $13.13 | $13.13 | 18,054 |
| 2023-10-13 | $12.91 | $13.07 | $12.81 | $12.95 | $12.95 | 42,848 |
| 2023-10-12 | $13.25 | $13.35 | $12.65 | $12.81 | $12.81 | 156,689 |
| 2023-10-11 | $13.21 | $13.46 | $13.21 | $13.27 | $13.27 | 61,310 |
| 2023-10-10 | $13.10 | $13.34 | $13.08 | $13.20 | $13.20 | 52,816 |
| 2023-10-09 | $12.92 | $13.24 | $12.92 | $13.05 | $13.05 | 56,955 |
| 2023-10-06 | $12.70 | $13.28 | $12.65 | $12.91 | $12.91 | 42,232 |
| 2023-10-05 | $12.75 | $12.89 | $12.70 | $12.83 | $12.83 | 133,919 |
| 2023-10-04 | $12.73 | $12.86 | $12.63 | $12.78 | $12.78 | 108,001 |
| 2023-10-03 | $12.91 | $13.00 | $12.45 | $12.69 | $12.69 | 111,863 |
| 2023-10-02 | $13.16 | $13.25 | $12.75 | $12.86 | $12.86 | 39,888 |
| 2023-09-29 | $13.36 | $13.59 | $13.01 | $13.12 | $13.12 | 233,110 |
| 2023-09-28 | $13.31 | $13.65 | $13.23 | $13.35 | $13.35 | 48,130 |
| 2023-09-27 | $13.75 | $13.79 | $13.55 | $13.69 | $13.38 | 52,047 |
| 2023-09-26 | $13.61 | $13.75 | $13.56 | $13.75 | $13.44 | 46,258 |
| 2023-09-25 | $13.60 | $13.95 | $13.56 | $13.69 | $13.38 | 53,899 |
| 2023-09-22 | $14.01 | $14.28 | $13.54 | $13.72 | $13.41 | 487,565 |
| 2023-09-21 | $14.24 | $14.28 | $14.03 | $14.03 | $13.72 | 21,205 |
| 2023-09-20 | $14.54 | $14.68 | $14.38 | $14.38 | $14.06 | 47,922 |
| 2023-09-19 | $14.52 | $14.69 | $14.48 | $14.54 | $14.22 | 17,937 |
| 2023-09-18 | $14.60 | $14.69 | $14.50 | $14.59 | $14.26 | 17,260 |
| 2023-09-15 | $14.55 | $14.70 | $14.41 | $14.58 | $14.25 | 25,751 |
| 2023-09-14 | $14.54 | $14.70 | $14.41 | $14.55 | $14.23 | 16,635 |
| 2023-09-13 | $14.54 | $14.62 | $14.46 | $14.54 | $14.22 | 30,568 |
| 2023-09-12 | $14.55 | $14.62 | $14.53 | $14.60 | $14.27 | 19,335 |
| 2023-09-11 | $14.55 | $14.65 | $14.45 | $14.57 | $14.24 | 25,035 |
| 2023-09-08 | $14.47 | $14.82 | $14.47 | $14.60 | $14.27 | 13,847 |
| 2023-09-07 | $14.36 | $14.59 | $14.36 | $14.54 | $14.22 | 7,755 |
| 2023-09-06 | $14.41 | $14.54 | $14.36 | $14.43 | $14.11 | 10,391 |
| 2023-09-05 | $14.55 | $14.64 | $14.39 | $14.39 | $14.07 | 24,922 |
| 2023-09-01 | $14.62 | $14.70 | $14.54 | $14.62 | $14.29 | 22,072 |
| 2023-08-31 | $14.63 | $14.93 | $14.53 | $14.53 | $14.21 | 16,134 |
| 2023-08-30 | $14.50 | $14.69 | $14.50 | $14.54 | $14.22 | 25,632 |
| 2023-08-29 | $14.59 | $14.67 | $14.58 | $14.62 | $14.29 | 17,890 |
| 2023-08-28 | $14.80 | $14.90 | $14.53 | $14.64 | $14.31 | 33,127 |
| 2023-08-25 | $14.57 | $15.00 | $14.53 | $14.96 | $14.96 | 27,182 |
| 2023-08-24 | $14.88 | $15.00 | $14.55 | $14.75 | $14.75 | 33,761 |
| 2023-08-23 | $14.49 | $14.89 | $14.49 | $14.83 | $14.83 | 33,691 |
| 2023-08-22 | $14.69 | $14.69 | $14.45 | $14.56 | $14.56 | 31,558 |
| 2023-08-21 | $14.71 | $14.92 | $14.51 | $14.65 | $14.65 | 31,096 |
| 2023-08-18 | $14.66 | $14.95 | $14.66 | $14.85 | $14.85 | 21,615 |
| 2023-08-17 | $14.72 | $14.83 | $14.45 | $14.66 | $14.66 | 15,613 |
| 2023-08-16 | $15.01 | $15.17 | $14.66 | $14.80 | $14.80 | 20,236 |
| 2023-08-15 | $15.40 | $15.47 | $15.01 | $15.01 | $15.01 | 51,286 |
| 2023-08-14 | $15.34 | $15.55 | $15.34 | $15.55 | $15.55 | 3,961 |
| 2023-08-11 | $15.42 | $15.64 | $15.40 | $15.58 | $15.58 | 18,696 |
| 2023-08-10 | $15.58 | $15.85 | $15.37 | $15.59 | $15.59 | 37,492 |
| 2023-08-09 | $15.60 | $15.79 | $15.50 | $15.75 | $15.75 | 37,765 |
| 2023-08-08 | $15.30 | $15.76 | $15.15 | $15.76 | $15.76 | 72,174 |
| 2023-08-07 | $15.59 | $15.65 | $15.43 | $15.62 | $15.62 | 13,311 |
| 2023-08-04 | $15.39 | $15.58 | $15.39 | $15.46 | $15.46 | 11,394 |
| 2023-08-03 | $15.33 | $15.43 | $15.30 | $15.34 | $15.34 | 20,483 |
| 2023-08-02 | $15.30 | $15.50 | $15.30 | $15.44 | $15.44 | 35,836 |
| 2023-08-01 | $15.34 | $15.66 | $15.31 | $15.61 | $15.61 | 40,940 |
| 2023-07-31 | $15.30 | $15.64 | $15.30 | $15.54 | $15.54 | 48,063 |
| 2023-07-28 | $15.37 | $15.40 | $14.91 | $15.15 | $15.15 | 21,652 |
| 2023-07-27 | $15.25 | $15.66 | $15.10 | $15.20 | $15.20 | 45,399 |
| 2023-07-26 | $14.81 | $15.31 | $14.81 | $15.24 | $15.24 | 81,345 |
| 2023-07-25 | $14.70 | $14.82 | $14.64 | $14.72 | $14.72 | 34,941 |
| 2023-07-24 | $14.47 | $14.75 | $14.42 | $14.67 | $14.67 | 43,202 |
| 2023-07-21 | $14.79 | $14.90 | $14.15 | $14.40 | $14.40 | 659,783 |
| 2023-07-20 | $14.90 | $14.93 | $14.55 | $14.72 | $14.72 | 49,049 |
| 2023-07-19 | $14.70 | $15.05 | $14.70 | $14.97 | $14.97 | 93,109 |
| 2023-07-18 | $14.72 | $15.08 | $14.62 | $14.68 | $14.68 | 82,602 |
| 2023-07-17 | $14.73 | $14.79 | $14.49 | $14.73 | $14.73 | 63,672 |
| 2023-07-14 | $14.64 | $14.77 | $14.45 | $14.60 | $14.60 | 79,918 |
| 2023-07-13 | $14.65 | $14.76 | $14.50 | $14.50 | $14.50 | 73,476 |
| 2023-07-12 | $14.87 | $14.95 | $14.51 | $14.61 | $14.61 | 40,792 |
| 2023-07-11 | $14.73 | $14.85 | $14.51 | $14.66 | $14.66 | 68,934 |
| 2023-07-10 | $14.86 | $14.86 | $14.62 | $14.65 | $14.65 | 32,975 |
| 2023-07-07 | $14.59 | $14.81 | $14.56 | $14.80 | $14.80 | 30,802 |
| 2023-07-06 | $14.80 | $14.80 | $14.40 | $14.57 | $14.57 | 82,070 |
| 2023-07-05 | $15.24 | $15.27 | $14.80 | $14.83 | $14.83 | 21,178 |
| 2023-07-03 | $14.90 | $15.18 | $14.90 | $15.13 | $15.13 | 12,512 |
| 2023-06-30 | $15.10 | $15.12 | $14.76 | $14.90 | $14.90 | 35,741 |
| 2023-06-29 | $14.89 | $15.05 | $14.60 | $14.90 | $14.90 | 31,986 |
| 2023-06-28 | $14.95 | $15.19 | $14.92 | $15.00 | $14.70 | 34,159 |
| 2023-06-27 | $15.04 | $15.10 | $14.90 | $14.96 | $14.66 | 16,771 |
| 2023-06-26 | $14.90 | $15.12 | $14.90 | $15.07 | $14.77 | 21,221 |
| 2023-06-23 | $14.83 | $15.01 | $14.83 | $14.97 | $14.97 | 14,923 |
| 2023-06-22 | $14.88 | $15.13 | $14.76 | $14.86 | $14.86 | 54,982 |
| 2023-06-21 | $14.98 | $15.07 | $14.71 | $15.02 | $15.02 | 26,333 |
| 2023-06-20 | $14.75 | $14.99 | $14.63 | $14.94 | $14.94 | 21,631 |
| 2023-06-16 | $15.00 | $15.03 | $14.71 | $14.89 | $14.89 | 24,679 |
| 2023-06-15 | $14.76 | $15.09 | $14.75 | $14.87 | $14.87 | 39,255 |
| 2023-06-14 | $15.03 | $15.11 | $14.66 | $14.73 | $14.73 | 46,544 |
| 2023-06-13 | $15.08 | $15.27 | $14.92 | $15.08 | $15.08 | 58,905 |
| 2023-06-12 | $15.36 | $15.48 | $14.91 | $15.05 | $15.05 | 99,148 |
| 2023-06-09 | $15.40 | $15.54 | $15.23 | $15.27 | $15.27 | 21,260 |
| 2023-06-08 | $15.59 | $15.59 | $15.22 | $15.38 | $15.38 | 24,949 |
| 2023-06-07 | $15.49 | $15.65 | $15.23 | $15.32 | $15.32 | 60,427 |
| 2023-06-06 | $15.05 | $15.48 | $14.86 | $15.43 | $15.43 | 65,714 |
| 2023-06-05 | $15.19 | $15.47 | $14.83 | $15.03 | $15.03 | 14,822 |
| 2023-06-02 | $15.22 | $15.80 | $15.17 | $15.44 | $15.44 | 50,335 |
| 2023-06-01 | $14.58 | $15.21 | $14.53 | $15.03 | $15.03 | 52,765 |
| 2023-05-31 | $14.40 | $14.69 | $14.29 | $14.48 | $14.48 | 69,982 |
| 2023-05-30 | $14.84 | $14.97 | $14.59 | $14.69 | $14.69 | 43,189 |
| 2023-05-26 | $14.64 | $14.87 | $14.47 | $14.87 | $14.87 | 24,221 |
| 2023-05-25 | $14.49 | $14.65 | $14.31 | $14.61 | $14.61 | 60,940 |
| 2023-05-24 | $14.62 | $14.92 | $14.36 | $14.52 | $14.52 | 34,412 |
| 2023-05-23 | $14.80 | $15.06 | $14.58 | $14.67 | $14.67 | 75,063 |
| 2023-05-22 | $14.47 | $15.01 | $14.47 | $14.80 | $14.80 | 56,815 |
| 2023-05-19 | $14.68 | $14.72 | $14.22 | $14.47 | $14.47 | 32,151 |
| 2023-05-18 | $14.70 | $14.92 | $14.48 | $14.70 | $14.70 | 36,757 |
| 2023-05-17 | $14.00 | $14.83 | $14.00 | $14.63 | $14.63 | 34,429 |
| 2023-05-16 | $14.11 | $14.46 | $13.95 | $13.95 | $13.95 | 47,314 |
| 2023-05-15 | $13.52 | $14.41 | $13.43 | $14.11 | $14.11 | 55,503 |
| 2023-05-12 | $13.09 | $13.44 | $13.04 | $13.42 | $13.42 | 81,998 |
| 2023-05-11 | $13.38 | $13.51 | $13.16 | $13.18 | $13.18 | 60,359 |
| 2023-05-10 | $13.61 | $13.61 | $13.21 | $13.56 | $13.56 | 67,734 |
| 2023-05-09 | $13.14 | $13.62 | $12.98 | $13.30 | $13.30 | 98,475 |
| 2023-05-08 | $13.83 | $13.94 | $13.28 | $13.30 | $13.30 | 70,865 |
| 2023-05-05 | $13.91 | $14.38 | $13.56 | $13.64 | $13.64 | 103,753 |
| 2023-05-04 | $13.76 | $13.84 | $12.77 | $13.48 | $13.48 | 186,844 |
| 2023-05-03 | $14.47 | $14.95 | $14.12 | $14.22 | $14.22 | 57,768 |
| 2023-05-02 | $15.63 | $15.63 | $13.55 | $14.51 | $14.51 | 198,167 |
| 2023-05-01 | $15.80 | $15.86 | $15.45 | $15.62 | $15.62 | 45,177 |
| 2023-04-28 | $15.80 | $16.15 | $15.65 | $15.70 | $15.70 | 242,773 |
| 2023-04-27 | $15.90 | $16.01 | $15.54 | $15.65 | $15.65 | 88,448 |
| 2023-04-26 | $16.01 | $16.56 | $15.89 | $15.93 | $15.93 | 101,473 |
| 2023-04-25 | $17.84 | $17.84 | $16.01 | $16.16 | $16.16 | 87,541 |
| 2023-04-24 | $17.74 | $17.95 | $17.53 | $17.94 | $17.94 | 24,928 |
| 2023-04-21 | $17.56 | $17.91 | $17.26 | $17.91 | $17.91 | 71,853 |
| 2023-04-20 | $17.28 | $17.51 | $17.18 | $17.44 | $17.44 | 11,835 |
| 2023-04-19 | $17.48 | $17.50 | $17.15 | $17.50 | $17.50 | 31,569 |
| 2023-04-18 | $17.50 | $17.50 | $17.10 | $17.31 | $17.31 | 14,166 |
| 2023-04-17 | $17.13 | $17.50 | $16.84 | $17.48 | $17.48 | 37,551 |
| 2023-04-14 | $17.15 | $17.20 | $16.87 | $17.01 | $17.01 | 19,286 |
| 2023-04-13 | $16.95 | $17.19 | $16.84 | $17.07 | $17.07 | 24,056 |
| 2023-04-12 | $16.77 | $17.02 | $16.70 | $16.95 | $16.95 | 50,794 |
| 2023-04-11 | $16.56 | $16.94 | $16.44 | $16.53 | $16.53 | 12,703 |
| 2023-04-10 | $16.80 | $16.92 | $16.37 | $16.50 | $16.50 | 21,680 |
| 2023-04-06 | $16.95 | $17.20 | $16.70 | $16.70 | $16.70 | 17,081 |
| 2023-04-05 | $16.50 | $17.10 | $16.09 | $17.01 | $17.01 | 56,207 |
| 2023-04-04 | $16.57 | $16.57 | $16.31 | $16.48 | $16.48 | 37,316 |
| 2023-04-03 | $16.30 | $16.61 | $16.03 | $16.57 | $16.57 | 70,656 |
| 2023-03-31 | $16.10 | $16.35 | $16.01 | $16.20 | $16.20 | 38,064 |
| 2023-03-30 | $15.96 | $16.31 | $15.74 | $16.07 | $16.07 | 141,904 |
| 2023-03-29 | $15.64 | $16.14 | $15.50 | $15.93 | $15.63 | 71,657 |
| 2023-03-28 | $15.61 | $15.65 | $15.26 | $15.40 | $15.11 | 27,270 |
| 2023-03-27 | $15.43 | $15.81 | $15.32 | $15.58 | $15.29 | 28,780 |
| 2023-03-24 | $14.90 | $15.27 | $14.60 | $15.20 | $14.92 | 38,901 |
| 2023-03-23 | $15.44 | $15.51 | $14.85 | $14.85 | $14.57 | 89,122 |
| 2023-03-22 | $15.83 | $16.27 | $15.00 | $15.10 | $14.82 | 53,593 |
| 2023-03-21 | $15.33 | $15.90 | $15.33 | $15.90 | $15.60 | 55,056 |
| 2023-03-20 | $15.62 | $15.96 | $15.02 | $15.11 | $14.83 | 36,889 |
| 2023-03-17 | $15.97 | $15.97 | $15.15 | $15.47 | $15.18 | 58,546 |
| 2023-03-16 | $15.45 | $16.21 | $15.00 | $16.13 | $15.83 | 139,132 |
| 2023-03-15 | $15.50 | $15.98 | $14.96 | $15.52 | $15.23 | 552,037 |
| 2023-03-14 | $16.45 | $16.45 | $15.29 | $16.00 | $15.70 | 721,171 |
| 2023-03-13 | $16.52 | $17.00 | $13.20 | $14.00 | $13.74 | 316,636 |
| 2023-03-10 | $18.63 | $18.66 | $18.01 | $18.44 | $18.10 | 20,121 |
| 2023-03-09 | $19.16 | $19.22 | $18.55 | $18.55 | $18.20 | 19,539 |
| 2023-03-08 | $19.20 | $19.36 | $18.97 | $19.06 | $18.71 | 3,939 |
| 2023-03-07 | $19.39 | $19.39 | $18.99 | $19.24 | $18.88 | 17,281 |
| 2023-03-06 | $19.34 | $19.47 | $19.14 | $19.28 | $18.92 | 22,856 |
| 2023-03-03 | $19.18 | $19.40 | $19.02 | $19.18 | $19.18 | 16,275 |
| 2023-03-02 | $19.31 | $19.45 | $18.98 | $18.99 | $18.99 | 23,776 |
| 2023-03-01 | $19.60 | $19.66 | $19.26 | $19.30 | $19.30 | 7,293 |
| 2023-02-28 | $19.64 | $19.68 | $19.25 | $19.65 | $19.65 | 28,597 |
| 2023-02-27 | $19.58 | $19.68 | $19.22 | $19.63 | $19.63 | 13,160 |
| 2023-02-24 | $19.48 | $19.50 | $19.20 | $19.50 | $19.50 | 8,014 |
| 2023-02-23 | $19.40 | $19.57 | $19.38 | $19.52 | $19.52 | 10,742 |
| 2023-02-22 | $19.11 | $19.37 | $18.95 | $19.35 | $19.35 | 13,445 |
| 2023-02-21 | $19.50 | $19.50 | $18.95 | $18.95 | $18.95 | 17,652 |
| 2023-02-17 | $19.62 | $19.62 | $19.34 | $19.50 | $19.50 | 9,174 |
| 2023-02-16 | $19.76 | $19.76 | $19.56 | $19.62 | $19.62 | 15,908 |
| 2023-02-15 | $19.84 | $19.84 | $19.53 | $19.73 | $19.73 | 59,267 |
| 2023-02-14 | $19.60 | $19.81 | $19.60 | $19.73 | $19.73 | 12,470 |
| 2023-02-13 | $19.54 | $19.55 | $19.40 | $19.55 | $19.55 | 8,503 |
| 2023-02-10 | $19.79 | $19.79 | $19.40 | $19.40 | $19.40 | 13,262 |
| 2023-02-09 | $20.00 | $20.00 | $19.64 | $19.81 | $19.81 | 15,088 |
| 2023-02-08 | $20.05 | $20.05 | $19.56 | $19.83 | $19.83 | 15,203 |
| 2023-02-07 | $20.10 | $20.11 | $19.78 | $19.90 | $19.90 | 8,994 |
| 2023-02-06 | $19.99 | $20.18 | $19.86 | $19.91 | $19.91 | 14,790 |
| 2023-02-03 | $20.18 | $20.58 | $20.01 | $20.31 | $20.31 | 7,891 |
| 2023-02-02 | $20.45 | $20.68 | $20.29 | $20.41 | $20.41 | 14,401 |
| 2023-02-01 | $20.23 | $20.61 | $20.03 | $20.31 | $20.31 | 26,817 |
| 2023-01-31 | $20.13 | $20.47 | $20.06 | $20.29 | $20.29 | 61,032 |
| 2023-01-30 | $19.84 | $20.34 | $19.84 | $20.03 | $20.03 | 33,763 |
| 2023-01-27 | $20.07 | $20.41 | $19.89 | $19.89 | $19.89 | 32,785 |
| 2023-01-26 | $20.17 | $20.35 | $20.09 | $20.22 | $20.22 | 17,725 |
| 2023-01-25 | $20.10 | $20.41 | $20.01 | $20.13 | $20.13 | 16,743 |
| 2023-01-24 | $20.34 | $20.38 | $20.22 | $20.25 | $20.25 | 9,276 |
| 2023-01-23 | $20.29 | $20.29 | $19.96 | $20.25 | $20.25 | 14,379 |
| 2023-01-20 | $20.11 | $20.29 | $20.05 | $20.23 | $20.23 | 17,064 |
| 2023-01-19 | $19.99 | $20.20 | $19.85 | $20.10 | $20.10 | 11,023 |
| 2023-01-18 | $19.94 | $20.21 | $19.86 | $20.03 | $20.03 | 30,649 |
| 2023-01-17 | $19.57 | $19.84 | $19.50 | $19.84 | $19.84 | 23,468 |
| 2023-01-13 | $19.25 | $19.56 | $18.76 | $19.54 | $19.54 | 15,442 |
| 2023-01-12 | $19.12 | $19.43 | $18.98 | $19.29 | $19.29 | 16,663 |
| 2023-01-11 | $19.04 | $19.17 | $18.91 | $18.98 | $18.98 | 32,839 |
| 2023-01-10 | $18.95 | $19.08 | $18.76 | $18.91 | $18.91 | 8,351 |
| 2023-01-09 | $19.23 | $19.31 | $18.93 | $19.03 | $19.03 | 13,960 |
| 2023-01-06 | $18.86 | $19.16 | $18.66 | $19.14 | $19.14 | 17,093 |
| 2023-01-05 | $18.13 | $18.77 | $18.02 | $18.66 | $18.66 | 19,964 |
| 2023-01-04 | $17.84 | $18.20 | $17.84 | $18.18 | $18.18 | 22,084 |
| 2023-01-03 | $17.74 | $18.00 | $17.65 | $17.74 | $17.74 | 20,961 |
| 2022-12-30 | $17.78 | $17.91 | $17.65 | $17.65 | $17.65 | 32,917 |
| 2022-12-29 | $17.93 | $18.24 | $17.71 | $17.75 | $17.75 | 26,862 |
| 2022-12-28 | $18.24 | $18.35 | $18.05 | $18.07 | $17.77 | 34,663 |
| 2022-12-27 | $18.27 | $18.36 | $18.07 | $18.28 | $17.97 | 23,502 |
| 2022-12-23 | $18.31 | $18.47 | $18.15 | $18.36 | $18.05 | 24,118 |
| 2022-12-22 | $18.44 | $18.44 | $18.16 | $18.32 | $18.01 | 39,303 |
| 2022-12-21 | $18.51 | $18.68 | $18.45 | $18.45 | $18.14 | 29,144 |
| 2022-12-20 | $18.40 | $18.72 | $18.40 | $18.66 | $18.35 | 16,855 |
| 2022-12-19 | $18.58 | $18.74 | $18.45 | $18.72 | $18.40 | 32,926 |
| 2022-12-16 | $18.65 | $18.77 | $18.22 | $18.77 | $18.45 | 13,755 |
| 2022-12-15 | $18.67 | $18.74 | $18.37 | $18.51 | $18.20 | 27,338 |
| 2022-12-14 | $18.63 | $18.74 | $18.48 | $18.68 | $18.36 | 15,171 |
| 2022-12-13 | $18.78 | $18.78 | $18.41 | $18.63 | $18.31 | 11,027 |
| 2022-12-12 | $18.41 | $18.55 | $18.12 | $18.26 | $17.95 | 20,336 |
| 2022-12-09 | $18.64 | $18.95 | $18.27 | $18.27 | $17.96 | 16,855 |
| 2022-12-08 | $18.94 | $19.09 | $18.62 | $18.62 | $18.31 | 41,134 |
| 2022-12-07 | $18.77 | $19.17 | $18.77 | $18.89 | $18.57 | 65,122 |
| 2022-12-06 | $19.10 | $19.18 | $18.65 | $18.69 | $18.37 | 20,444 |
| 2022-12-05 | $19.43 | $19.50 | $18.96 | $18.96 | $18.64 | 32,571 |
| 2022-12-02 | $19.20 | $19.57 | $19.04 | $19.57 | $19.24 | 16,943 |
| 2022-12-01 | $18.86 | $19.35 | $18.86 | $19.32 | $18.99 | 29,853 |
| 2022-11-30 | $18.62 | $18.86 | $18.24 | $18.86 | $18.54 | 25,092 |
| 2022-11-29 | $19.00 | $19.00 | $18.44 | $18.44 | $18.13 | 15,864 |
| 2022-11-28 | $18.89 | $19.09 | $18.85 | $18.88 | $18.56 | 17,405 |
| 2022-11-25 | $18.99 | $19.10 | $18.79 | $19.10 | $18.78 | 5,661 |
| 2022-11-23 | $18.91 | $18.99 | $18.61 | $18.97 | $18.65 | 10,218 |
| 2022-11-22 | $18.80 | $18.93 | $18.60 | $18.89 | $18.57 | 19,297 |
| 2022-11-21 | $18.84 | $18.98 | $18.57 | $18.76 | $18.44 | 17,937 |
| 2022-11-18 | $18.94 | $18.98 | $18.68 | $18.68 | $18.68 | 13,855 |
| 2022-11-17 | $18.98 | $19.00 | $18.63 | $18.94 | $18.94 | 16,645 |
| 2022-11-16 | $19.08 | $19.14 | $18.51 | $18.96 | $18.96 | 15,580 |
| 2022-11-15 | $18.73 | $19.15 | $18.64 | $19.12 | $19.12 | 17,551 |
| 2022-11-14 | $18.72 | $18.95 | $18.51 | $18.52 | $18.52 | 14,201 |
| 2022-11-11 | $18.89 | $19.03 | $18.67 | $18.83 | $18.83 | 18,641 |
| 2022-11-10 | $18.11 | $18.75 | $18.11 | $18.72 | $18.72 | 25,200 |
| 2022-11-09 | $17.94 | $17.96 | $17.54 | $17.92 | $17.92 | 28,526 |
| 2022-11-08 | $17.53 | $17.89 | $17.44 | $17.85 | $17.85 | 13,953 |
| 2022-11-07 | $17.41 | $17.52 | $17.27 | $17.48 | $17.48 | 27,011 |
| 2022-11-04 | $17.45 | $17.54 | $17.31 | $17.45 | $17.45 | 33,224 |
| 2022-11-03 | $17.26 | $17.43 | $17.11 | $17.43 | $17.43 | 27,111 |
| 2022-11-02 | $17.26 | $17.59 | $17.23 | $17.29 | $17.29 | 30,826 |
| 2022-11-01 | $17.55 | $17.58 | $17.25 | $17.26 | $17.26 | 34,892 |
| 2022-10-31 | $17.74 | $17.99 | $17.38 | $17.43 | $17.43 | 23,560 |
| 2022-10-28 | $17.87 | $18.05 | $17.68 | $17.73 | $17.73 | 18,299 |
| 2022-10-27 | $17.89 | $18.19 | $17.76 | $17.81 | $17.81 | 15,457 |
| 2022-10-26 | $18.12 | $18.38 | $17.74 | $17.89 | $17.89 | 18,797 |
| 2022-10-25 | $17.77 | $18.14 | $17.69 | $18.02 | $18.02 | 11,081 |
| 2022-10-24 | $17.89 | $17.97 | $17.50 | $17.76 | $17.76 | 22,657 |
| 2022-10-21 | $17.51 | $18.05 | $17.51 | $17.81 | $17.81 | 31,687 |
| 2022-10-20 | $18.06 | $18.39 | $17.57 | $17.64 | $17.64 | 16,986 |
| 2022-10-19 | $18.25 | $18.39 | $17.99 | $18.06 | $18.06 | 20,351 |
| 2022-10-18 | $18.41 | $18.55 | $18.28 | $18.34 | $18.34 | 14,590 |
| 2022-10-17 | $18.69 | $18.80 | $18.20 | $18.29 | $18.29 | 29,169 |
| 2022-10-14 | $18.55 | $18.61 | $18.11 | $18.61 | $18.61 | 23,822 |
| 2022-10-13 | $18.18 | $18.51 | $17.85 | $18.51 | $18.51 | 27,830 |
| 2022-10-12 | $18.46 | $18.94 | $18.31 | $18.31 | $18.31 | 25,213 |
| 2022-10-11 | $18.95 | $18.96 | $18.62 | $18.80 | $18.80 | 12,847 |
| 2022-10-10 | $19.14 | $19.24 | $18.77 | $18.85 | $18.85 | 11,134 |
| 2022-10-07 | $19.35 | $19.35 | $19.11 | $19.18 | $19.18 | 11,472 |
| 2022-10-06 | $19.56 | $19.61 | $19.33 | $19.51 | $19.51 | 17,932 |
| 2022-10-05 | $19.29 | $19.73 | $19.22 | $19.65 | $19.65 | 8,343 |
| 2022-10-04 | $19.58 | $19.94 | $19.51 | $19.52 | $19.52 | 44,634 |
| 2022-10-03 | $19.71 | $19.90 | $19.46 | $19.49 | $19.49 | 40,205 |
| 2022-09-30 | $19.30 | $19.69 | $19.30 | $19.69 | $19.69 | 65,565 |
| 2022-09-29 | $19.47 | $19.53 | $19.01 | $19.41 | $19.41 | 16,556 |
| 2022-09-28 | $19.59 | $19.84 | $19.52 | $19.82 | $19.51 | 18,261 |
| 2022-09-27 | $19.23 | $19.49 | $19.06 | $19.46 | $19.16 | 12,626 |
| 2022-09-26 | $19.27 | $19.60 | $19.04 | $19.11 | $18.81 | 7,121 |
| 2022-09-23 | $19.47 | $19.66 | $19.10 | $19.18 | $18.88 | 15,966 |
| 2022-09-22 | $19.89 | $19.89 | $19.42 | $19.54 | $19.24 | 11,375 |
| 2022-09-21 | $19.68 | $19.99 | $19.42 | $19.99 | $19.68 | 10,513 |
| 2022-09-20 | $19.59 | $19.74 | $19.44 | $19.74 | $19.43 | 9,273 |
| 2022-09-19 | $19.69 | $19.82 | $19.64 | $19.69 | $19.39 | 10,189 |
| 2022-09-16 | $19.47 | $19.85 | $19.47 | $19.75 | $19.44 | 8,538 |
| 2022-09-15 | $19.49 | $19.97 | $16.22 | $19.85 | $19.54 | 20,662 |
| 2022-09-14 | $19.87 | $19.91 | $19.50 | $19.89 | $19.58 | 8,806 |
| 2022-09-13 | $19.59 | $19.83 | $19.55 | $19.83 | $19.52 | 7,648 |
| 2022-09-12 | $19.64 | $19.90 | $19.64 | $19.90 | $19.90 | 8,521 |
| 2022-09-09 | $19.36 | $19.70 | $19.25 | $19.67 | $19.67 | 5,932 |
| 2022-09-08 | $19.30 | $19.68 | $19.26 | $19.26 | $19.26 | 17,924 |
| 2022-09-07 | $19.32 | $19.58 | $19.30 | $19.45 | $19.45 | 10,371 |
| 2022-09-06 | $19.50 | $19.57 | $19.23 | $19.25 | $19.25 | 8,691 |
| 2022-09-02 | $19.59 | $20.00 | $19.36 | $19.45 | $19.45 | 11,077 |
| 2022-09-01 | $19.50 | $19.66 | $19.27 | $19.48 | $19.48 | 25,230 |
| 2022-08-31 | $20.21 | $20.21 | $19.53 | $19.57 | $19.57 | 29,220 |
| 2022-08-30 | $20.48 | $20.48 | $20.11 | $20.11 | $20.11 | 13,893 |
| 2022-08-29 | $20.48 | $20.50 | $20.27 | $20.40 | $20.40 | 14,665 |
| 2022-08-26 | $20.37 | $20.65 | $20.37 | $20.53 | $20.53 | 6,766 |
| 2022-08-25 | $20.30 | $20.95 | $20.24 | $20.65 | $20.65 | 7,802 |
| 2022-08-24 | $20.21 | $20.73 | $20.00 | $20.31 | $20.31 | 11,960 |
| 2022-08-23 | $20.85 | $20.90 | $19.61 | $20.21 | $20.21 | 33,764 |
| 2022-08-22 | $21.08 | $21.11 | $20.74 | $20.80 | $20.80 | 7,721 |
| 2022-08-19 | $21.17 | $21.30 | $20.92 | $21.22 | $21.22 | 22,626 |
| 2022-08-18 | $21.72 | $21.72 | $21.19 | $21.20 | $21.20 | 10,493 |
| 2022-08-17 | $21.90 | $21.90 | $21.42 | $21.69 | $21.69 | 28,792 |
| 2022-08-16 | $22.03 | $22.10 | $21.80 | $22.00 | $22.00 | 16,691 |
| 2022-08-15 | $21.78 | $22.08 | $21.78 | $22.04 | $22.04 | 9,025 |
| 2022-08-12 | $21.97 | $21.97 | $21.73 | $21.73 | $21.73 | 9,108 |
| 2022-08-11 | $22.01 | $22.01 | $21.79 | $21.85 | $21.85 | 15,098 |
| 2022-08-10 | $21.71 | $22.03 | $21.70 | $21.87 | $21.87 | 23,944 |
| 2022-08-09 | $21.65 | $21.85 | $21.50 | $21.56 | $21.56 | 73,892 |
| 2022-08-08 | $21.76 | $21.99 | $21.61 | $21.61 | $21.61 | 17,505 |
| 2022-08-05 | $22.05 | $22.05 | $21.55 | $21.55 | $21.55 | 17,243 |
| 2022-08-04 | $22.22 | $22.30 | $21.92 | $22.20 | $22.20 | 18,248 |
| 2022-08-03 | $22.14 | $22.40 | $21.95 | $22.30 | $22.30 | 25,566 |
| 2022-08-02 | $21.47 | $22.26 | $21.47 | $22.23 | $22.23 | 125,703 |
| 2022-08-01 | $21.29 | $21.66 | $21.29 | $21.64 | $21.64 | 26,261 |
| 2022-07-29 | $20.85 | $21.48 | $20.85 | $21.48 | $21.48 | 41,263 |
| 2022-07-28 | $20.89 | $20.96 | $20.70 | $20.72 | $20.72 | 22,177 |
| 2022-07-27 | $20.89 | $21.01 | $20.72 | $20.72 | $20.72 | 19,391 |
| 2022-07-26 | $20.78 | $20.90 | $20.60 | $20.72 | $20.72 | 8,404 |
| 2022-07-25 | $20.75 | $20.79 | $20.46 | $20.79 | $20.79 | 23,050 |
| 2022-07-22 | $20.52 | $20.75 | $20.51 | $20.73 | $20.73 | 8,901 |
| 2022-07-21 | $20.43 | $20.56 | $20.33 | $20.48 | $20.48 | 20,460 |
| 2022-07-20 | $20.44 | $20.45 | $20.22 | $20.45 | $20.45 | 8,372 |
| 2022-07-19 | $20.11 | $20.40 | $20.02 | $20.39 | $20.39 | 19,212 |
| 2022-07-18 | $20.21 | $20.28 | $19.95 | $19.95 | $19.95 | 6,264 |
| 2022-07-15 | $19.87 | $20.17 | $19.87 | $19.95 | $19.95 | 26,428 |
| 2022-07-14 | $19.63 | $19.75 | $19.39 | $19.75 | $19.75 | 19,542 |
| 2022-07-13 | $19.40 | $19.87 | $19.18 | $19.63 | $19.63 | 51,877 |
| 2022-07-12 | $19.13 | $19.52 | $19.11 | $19.45 | $19.45 | 44,180 |
| 2022-07-11 | $19.10 | $19.31 | $19.04 | $19.07 | $19.07 | 21,011 |
| 2022-07-08 | $18.90 | $19.18 | $18.90 | $19.14 | $19.14 | 8,503 |
| 2022-07-07 | $19.19 | $19.25 | $19.04 | $19.13 | $19.13 | 22,206 |
| 2022-07-06 | $19.03 | $19.15 | $18.81 | $18.99 | $18.99 | 24,492 |
| 2022-07-05 | $18.80 | $18.98 | $18.80 | $18.89 | $18.89 | 11,654 |
| 2022-07-01 | $18.35 | $18.90 | $18.35 | $18.90 | $18.90 | 30,966 |
| 2022-06-30 | $18.36 | $18.53 | $18.13 | $18.22 | $18.22 | 49,806 |
| 2022-06-29 | $18.18 | $18.41 | $18.09 | $18.40 | $18.40 | 35,566 |
| 2022-06-28 | $18.41 | $18.66 | $18.33 | $18.41 | $18.11 | 30,972 |
| 2022-06-27 | $18.20 | $18.46 | $18.15 | $18.36 | $18.06 | 36,915 |
| 2022-06-24 | $18.05 | $18.32 | $17.92 | $18.18 | $17.88 | 21,620 |
| 2022-06-23 | $17.85 | $18.15 | $17.85 | $17.99 | $17.70 | 35,108 |
| 2022-06-22 | $17.78 | $17.99 | $17.66 | $17.78 | $17.49 | 72,384 |
| 2022-06-21 | $17.88 | $17.98 | $17.65 | $17.75 | $17.46 | 37,239 |
| 2022-06-17 | $17.73 | $17.73 | $17.50 | $17.50 | $17.21 | 36,417 |
| 2022-06-16 | $17.86 | $18.14 | $17.50 | $17.64 | $17.35 | 64,469 |
| 2022-06-15 | $17.97 | $18.40 | $17.80 | $18.06 | $17.77 | 46,104 |
| 2022-06-14 | $18.15 | $18.44 | $17.80 | $17.80 | $17.51 | 32,527 |
| 2022-06-13 | $18.70 | $18.70 | $17.91 | $18.12 | $17.82 | 45,857 |
| 2022-06-10 | $20.02 | $20.02 | $19.00 | $19.01 | $18.70 | 36,169 |
| 2022-06-09 | $20.35 | $20.56 | $20.02 | $20.02 | $19.69 | 17,739 |
| 2022-06-08 | $20.49 | $20.69 | $20.23 | $20.26 | $19.93 | 20,787 |
| 2022-06-07 | $20.12 | $20.76 | $20.11 | $20.49 | $20.16 | 49,896 |
| 2022-06-06 | $20.73 | $20.73 | $20.07 | $20.07 | $19.74 | 41,107 |
| 2022-06-03 | $20.84 | $20.85 | $20.64 | $20.64 | $20.30 | 11,333 |
| 2022-06-02 | $21.19 | $21.19 | $20.80 | $20.97 | $20.63 | 21,439 |
| 2022-06-01 | $21.39 | $21.39 | $20.88 | $21.24 | $20.89 | 12,220 |
| 2022-05-31 | $21.56 | $21.65 | $20.85 | $21.29 | $20.94 | 59,602 |
| 2022-05-27 | $20.85 | $21.75 | $20.84 | $21.75 | $21.40 | 46,398 |
| 2022-05-26 | $20.20 | $21.00 | $20.03 | $20.75 | $20.41 | 63,361 |
| 2022-05-25 | $18.81 | $20.25 | $18.81 | $20.09 | $19.76 | 50,406 |
| 2022-05-24 | $18.42 | $18.95 | $18.01 | $18.88 | $18.57 | 40,935 |
| 2022-05-23 | $18.19 | $18.43 | $17.96 | $18.43 | $18.13 | 94,967 |
| 2022-05-20 | $18.52 | $18.59 | $17.85 | $17.97 | $17.97 | 50,432 |
| 2022-05-19 | $18.41 | $18.75 | $18.25 | $18.27 | $18.27 | 43,604 |
| 2022-05-18 | $18.60 | $18.78 | $18.06 | $18.28 | $18.28 | 45,569 |
| 2022-05-17 | $19.00 | $19.01 | $18.37 | $18.42 | $18.42 | 58,871 |
| 2022-05-16 | $18.47 | $18.99 | $18.35 | $18.95 | $18.95 | 55,467 |
| 2022-05-13 | $18.43 | $18.51 | $18.31 | $18.46 | $18.46 | 22,404 |
| 2022-05-12 | $18.04 | $18.26 | $18.00 | $18.26 | $18.26 | 54,460 |
| 2022-05-11 | $18.05 | $18.35 | $17.81 | $18.04 | $18.04 | 55,684 |
| 2022-05-10 | $18.32 | $18.32 | $17.80 | $18.05 | $18.05 | 39,436 |
| 2022-05-09 | $18.15 | $18.30 | $17.75 | $17.75 | $17.75 | 43,785 |
| 2022-05-06 | $18.38 | $18.45 | $18.07 | $18.15 | $18.15 | 29,837 |
| 2022-05-05 | $18.94 | $18.94 | $18.37 | $18.40 | $18.40 | 22,747 |
| 2022-05-04 | $18.49 | $19.16 | $18.25 | $19.09 | $19.09 | 124,073 |
| 2022-05-03 | $18.86 | $18.86 | $18.34 | $18.37 | $18.37 | 29,175 |
| 2022-05-02 | $19.01 | $19.37 | $18.26 | $18.40 | $18.40 | 31,930 |
| 2022-04-29 | $19.44 | $19.44 | $18.82 | $19.15 | $19.15 | 52,395 |
| 2022-04-28 | $19.26 | $19.50 | $19.05 | $19.50 | $19.50 | 54,291 |
| 2022-04-27 | $19.65 | $19.72 | $19.25 | $19.28 | $19.28 | 26,052 |
| 2022-04-26 | $19.69 | $19.78 | $19.56 | $19.66 | $19.66 | 36,163 |
| 2022-04-25 | $19.62 | $19.90 | $19.57 | $19.64 | $19.64 | 11,285 |
| 2022-04-22 | $20.00 | $20.22 | $19.62 | $19.62 | $19.62 | 19,226 |
| 2022-04-21 | $20.42 | $20.42 | $19.93 | $19.95 | $19.95 | 42,340 |
| 2022-04-20 | $20.25 | $20.35 | $20.21 | $20.27 | $20.27 | 23,800 |
| 2022-04-19 | $20.27 | $20.27 | $20.11 | $20.17 | $20.17 | 31,730 |
| 2022-04-18 | $20.54 | $20.60 | $20.17 | $20.25 | $20.25 | 32,926 |
| 2022-04-14 | $20.41 | $20.43 | $20.18 | $20.38 | $20.38 | 104,949 |
| 2022-04-13 | $20.50 | $20.58 | $20.34 | $20.35 | $20.35 | 22,989 |
| 2022-04-12 | $20.56 | $20.80 | $20.31 | $20.31 | $20.31 | 14,534 |
| 2022-04-11 | $20.86 | $20.90 | $20.40 | $20.41 | $20.41 | 20,384 |
| 2022-04-08 | $20.90 | $21.25 | $20.83 | $20.86 | $20.86 | 18,225 |
| 2022-04-07 | $21.05 | $21.34 | $21.00 | $21.01 | $21.01 | 14,751 |
| 2022-04-06 | $21.20 | $21.35 | $20.94 | $21.26 | $21.26 | 31,281 |
| 2022-04-05 | $21.92 | $21.92 | $21.34 | $21.34 | $21.34 | 46,095 |
| 2022-04-04 | $21.87 | $21.93 | $21.62 | $21.93 | $21.93 | 25,079 |
| 2022-04-01 | $21.75 | $21.83 | $21.47 | $21.83 | $21.83 | 37,455 |
| 2022-03-31 | $21.64 | $21.85 | $21.64 | $21.70 | $21.70 | 62,898 |
| 2022-03-30 | $21.40 | $21.71 | $21.40 | $21.64 | $21.64 | 17,230 |
| 2022-03-29 | $21.55 | $21.83 | $21.54 | $21.67 | $21.37 | 33,528 |
| 2022-03-28 | $21.42 | $21.84 | $21.42 | $21.52 | $21.22 | 31,408 |
| 2022-03-25 | $21.68 | $21.75 | $21.41 | $21.54 | $21.25 | 16,898 |
| 2022-03-24 | $21.78 | $21.79 | $21.65 | $21.70 | $21.40 | 11,593 |
| 2022-03-23 | $21.73 | $21.77 | $21.58 | $21.72 | $21.42 | 15,183 |
| 2022-03-22 | $21.79 | $21.80 | $21.50 | $21.73 | $21.43 | 22,526 |
| 2022-03-21 | $21.93 | $21.93 | $21.60 | $21.80 | $21.50 | 32,110 |
| 2022-03-18 | $21.66 | $21.96 | $21.66 | $21.93 | $21.63 | 12,328 |
| 2022-03-17 | $21.39 | $21.68 | $21.30 | $21.60 | $21.30 | 28,664 |
| 2022-03-16 | $21.20 | $21.55 | $21.10 | $21.30 | $21.00 | 27,537 |
| 2022-03-15 | $21.12 | $21.53 | $21.05 | $21.10 | $20.81 | 32,225 |
| 2022-03-14 | $21.86 | $21.89 | $21.09 | $21.14 | $20.85 | 26,395 |
| 2022-03-11 | $22.18 | $22.21 | $21.84 | $21.86 | $21.56 | 10,866 |
| 2022-03-10 | $22.13 | $22.27 | $21.81 | $22.10 | $21.79 | 19,547 |
| 2022-03-09 | $22.05 | $22.32 | $21.72 | $22.15 | $21.84 | 36,754 |
| 2022-03-08 | $22.07 | $22.17 | $21.71 | $21.90 | $21.60 | 25,901 |
| 2022-03-07 | $22.36 | $22.36 | $22.00 | $22.07 | $21.76 | 18,620 |
| 2022-03-04 | $22.31 | $22.46 | $22.28 | $22.28 | $21.97 | 17,349 |
| 2022-03-03 | $22.50 | $22.58 | $22.38 | $22.38 | $22.07 | 48,321 |
| 2022-03-02 | $22.49 | $22.58 | $22.35 | $22.42 | $22.11 | 33,394 |
| 2022-03-01 | $22.48 | $22.60 | $22.38 | $22.40 | $22.09 | 37,738 |
| 2022-02-28 | $22.48 | $22.55 | $22.35 | $22.35 | $22.04 | 43,863 |
| 2022-02-25 | $22.37 | $22.76 | $22.14 | $22.36 | $22.05 | 62,763 |
| 2022-02-24 | $22.19 | $22.38 | $22.01 | $22.28 | $21.97 | 32,121 |
| 2022-02-23 | $22.30 | $22.55 | $22.22 | $22.30 | $21.99 | 33,104 |
| 2022-02-22 | $22.67 | $22.78 | $22.15 | $22.27 | $21.96 | 18,817 |
| 2022-02-18 | $22.83 | $23.23 | $22.67 | $22.67 | $22.36 | 18,989 |
| 2022-02-17 | $22.57 | $23.17 | $22.57 | $22.97 | $22.65 | 36,514 |
| 2022-02-16 | $22.33 | $22.76 | $21.94 | $22.76 | $22.44 | 34,245 |
| 2022-02-15 | $21.95 | $22.29 | $21.95 | $22.17 | $21.86 | 58,583 |
| 2022-02-14 | $22.06 | $22.25 | $21.60 | $21.86 | $21.56 | 40,449 |
| 2022-02-11 | $22.31 | $22.46 | $22.02 | $22.02 | $21.71 | 51,640 |
| 2022-02-10 | $23.00 | $23.96 | $22.12 | $22.30 | $21.99 | 59,718 |
| 2022-02-09 | $23.57 | $23.69 | $23.06 | $23.06 | $22.74 | 34,740 |
| 2022-02-08 | $23.90 | $23.91 | $23.51 | $23.57 | $23.24 | 40,961 |
| 2022-02-07 | $24.33 | $24.33 | $23.93 | $23.95 | $23.62 | 20,555 |
| 2022-02-04 | $24.40 | $24.40 | $24.15 | $24.26 | $23.92 | 27,445 |
| 2022-02-03 | $24.72 | $24.83 | $24.42 | $24.50 | $24.16 | 25,866 |
| 2022-02-02 | $25.05 | $25.10 | $24.66 | $24.82 | $24.48 | 17,366 |
| 2022-02-01 | $24.95 | $25.08 | $24.78 | $24.91 | $24.56 | 18,642 |
| 2022-01-31 | $24.64 | $25.12 | $24.40 | $25.09 | $24.74 | 37,012 |
| 2022-01-28 | $24.68 | $24.73 | $24.21 | $24.44 | $24.10 | 18,766 |
| 2022-01-27 | $25.10 | $25.22 | $24.54 | $24.54 | $24.20 | 23,990 |
| 2022-01-26 | $25.74 | $25.83 | $25.15 | $25.15 | $24.80 | 12,590 |
| 2022-01-25 | $25.75 | $25.77 | $25.61 | $25.61 | $25.25 | 13,727 |
| 2022-01-24 | $25.93 | $25.93 | $25.56 | $25.84 | $25.48 | 10,811 |
| 2022-01-21 | $25.88 | $26.00 | $25.80 | $26.00 | $25.64 | 30,359 |
| 2022-01-20 | $25.95 | $25.95 | $25.81 | $25.87 | $25.51 | 9,391 |
| 2022-01-19 | $25.80 | $26.03 | $25.80 | $25.81 | $25.45 | 9,899 |
| 2022-01-18 | $26.00 | $26.01 | $25.87 | $25.93 | $25.57 | 9,139 |
| 2022-01-14 | $26.00 | $26.09 | $25.78 | $26.09 | $25.73 | 9,533 |
| 2022-01-13 | $25.80 | $26.07 | $25.80 | $26.05 | $25.69 | 6,827 |
| 2022-01-12 | $25.67 | $25.85 | $25.57 | $25.79 | $25.43 | 7,701 |
| 2022-01-11 | $25.87 | $25.87 | $25.65 | $25.74 | $25.38 | 4,954 |
| 2022-01-10 | $25.84 | $25.90 | $25.55 | $25.58 | $25.23 | 8,272 |
| 2022-01-07 | $26.13 | $26.13 | $25.95 | $25.95 | $25.59 | 2,153 |
| 2022-01-06 | $25.62 | $26.04 | $25.46 | $25.95 | $25.58 | 11,146 |
| 2022-01-05 | $25.73 | $25.95 | $25.30 | $25.56 | $25.21 | 18,990 |
| 2022-01-04 | $26.22 | $26.22 | $25.76 | $25.89 | $25.53 | 7,773 |
| 2022-01-03 | $26.11 | $26.26 | $26.10 | $26.15 | $25.79 | 15,094 |
| 2021-12-31 | $26.03 | $26.21 | $26.03 | $26.21 | $25.85 | 7,144 |
| 2021-12-30 | $26.03 | $26.14 | $25.94 | $26.00 | $25.64 | 8,163 |
| 2021-12-29 | $26.19 | $26.27 | $26.10 | $26.27 | $25.61 | 4,975 |
| 2021-12-28 | $26.24 | $26.24 | $26.10 | $26.14 | $25.47 | 2,287 |
| 2021-12-27 | $26.13 | $26.16 | $26.13 | $26.16 | $25.50 | 3,896 |
| 2021-12-23 | $26.42 | $26.42 | $26.02 | $26.14 | $25.48 | 6,265 |
| 2021-12-22 | $25.89 | $26.28 | $25.89 | $26.28 | $25.61 | 26,316 |
| 2021-12-21 | $25.92 | $25.95 | $25.76 | $25.87 | $25.22 | 11,691 |
| 2021-12-20 | $25.83 | $25.90 | $25.75 | $25.79 | $25.14 | 5,238 |
| 2021-12-17 | $25.86 | $25.92 | $25.71 | $25.80 | $25.15 | 16,873 |
| 2021-12-16 | $25.70 | $25.94 | $25.66 | $25.91 | $25.25 | 33,792 |
| 2021-12-15 | $25.70 | $25.75 | $25.60 | $25.70 | $25.05 | 8,286 |
| 2021-12-14 | $25.61 | $25.69 | $25.60 | $25.65 | $25.00 | 8,601 |
| 2021-12-13 | $25.85 | $25.85 | $25.66 | $25.70 | $25.05 | 10,227 |
| 2021-12-10 | $25.96 | $25.96 | $25.74 | $25.74 | $25.09 | 7,359 |
| 2021-12-09 | $26.06 | $26.07 | $25.88 | $25.88 | $25.23 | 8,573 |
| 2021-12-08 | $26.08 | $26.08 | $25.86 | $25.95 | $25.29 | 19,332 |
| 2021-12-07 | $25.97 | $26.16 | $25.97 | $26.06 | $25.41 | 9,255 |
| 2021-12-06 | $25.87 | $25.90 | $25.76 | $25.81 | $25.15 | 8,106 |
| 2021-12-03 | $25.89 | $25.89 | $25.75 | $25.75 | $25.10 | 8,602 |
| 2021-12-02 | $25.61 | $25.86 | $25.61 | $25.86 | $25.20 | 8,995 |
| 2021-12-01 | $25.62 | $25.90 | $25.62 | $25.65 | $25.00 | 14,440 |
| 2021-11-30 | $25.71 | $25.71 | $25.35 | $25.52 | $24.87 | 30,319 |
| 2021-11-29 | $25.74 | $25.74 | $25.62 | $25.62 | $24.97 | 7,590 |
| 2021-11-26 | $25.79 | $25.82 | $25.57 | $25.64 | $24.99 | 3,288 |
| 2021-11-24 | $25.87 | $25.87 | $25.83 | $25.83 | $25.18 | 2,234 |
| 2021-11-23 | $26.12 | $26.12 | $25.67 | $25.83 | $25.18 | 9,908 |
| 2021-11-22 | $26.07 | $26.17 | $25.99 | $26.12 | $25.46 | 7,136 |
| 2021-11-19 | $26.06 | $26.14 | $25.93 | $26.14 | $25.48 | 11,342 |
| 2021-11-18 | $26.32 | $26.34 | $26.04 | $26.08 | $25.42 | 11,413 |
| 2021-11-17 | $26.21 | $26.42 | $26.16 | $26.26 | $25.59 | 15,191 |
| 2021-11-16 | $26.29 | $26.34 | $26.20 | $26.20 | $25.54 | 7,442 |
| 2021-11-15 | $26.23 | $26.35 | $26.22 | $26.25 | $25.58 | 6,384 |
| 2021-11-12 | $26.33 | $26.39 | $26.31 | $26.31 | $25.64 | 1,943 |
| 2021-11-11 | $26.55 | $26.55 | $26.34 | $26.34 | $25.67 | 3,762 |
| 2021-11-10 | $26.81 | $26.81 | $26.42 | $26.47 | $25.80 | 12,362 |
| 2021-11-09 | $26.65 | $26.94 | $26.65 | $26.81 | $26.13 | 7,378 |
| 2021-11-08 | $26.90 | $27.01 | $26.71 | $26.82 | $26.14 | 4,881 |
| 2021-11-05 | $26.82 | $26.86 | $26.67 | $26.83 | $26.15 | 4,920 |
| 2021-11-04 | $26.71 | $26.80 | $26.59 | $26.78 | $26.10 | 11,835 |
| 2021-11-03 | $26.65 | $26.65 | $26.44 | $26.65 | $25.97 | 6,889 |
| 2021-11-02 | $26.60 | $26.66 | $26.54 | $26.65 | $25.98 | 4,298 |
| 2021-11-01 | $26.36 | $26.62 | $26.36 | $26.58 | $25.91 | 6,763 |
| 2021-10-29 | $26.50 | $26.59 | $26.34 | $26.34 | $25.67 | 28,968 |
| 2021-10-28 | $26.66 | $26.74 | $26.46 | $26.46 | $25.79 | 18,148 |
| 2021-10-27 | $26.60 | $26.66 | $26.56 | $26.56 | $25.89 | 3,714 |
| 2021-10-26 | $26.68 | $26.71 | $26.51 | $26.65 | $25.98 | 14,733 |
| 2021-10-25 | $26.63 | $26.63 | $26.53 | $26.60 | $25.93 | 25,169 |
| 2021-10-22 | $26.65 | $26.65 | $26.54 | $26.55 | $25.88 | 4,065 |
| 2021-10-21 | $26.61 | $26.71 | $26.52 | $26.60 | $25.93 | 5,801 |
| 2021-10-20 | $26.62 | $26.66 | $26.48 | $26.59 | $25.92 | 14,954 |
| 2021-10-19 | $26.61 | $26.68 | $26.46 | $26.58 | $25.91 | 14,055 |
| 2021-10-18 | $26.69 | $26.69 | $26.33 | $26.64 | $25.97 | 7,641 |
| 2021-10-15 | $26.80 | $26.80 | $26.59 | $26.74 | $26.06 | 40,295 |
| 2021-10-14 | $26.54 | $26.80 | $26.54 | $26.69 | $26.01 | 12,327 |
| 2021-10-13 | $26.45 | $26.62 | $26.38 | $26.54 | $25.87 | 17,980 |
| 2021-10-12 | $26.25 | $26.42 | $26.22 | $26.34 | $25.67 | 15,931 |
| 2021-10-11 | $26.21 | $26.38 | $26.20 | $26.20 | $25.54 | 4,049 |
| 2021-10-08 | $26.23 | $26.35 | $26.10 | $26.18 | $25.52 | 21,923 |
| 2021-10-07 | $26.21 | $26.25 | $26.13 | $26.17 | $25.51 | 5,849 |
| 2021-10-06 | $26.03 | $26.25 | $25.90 | $26.19 | $25.53 | 21,872 |
| 2021-10-05 | $26.24 | $26.27 | $25.97 | $25.97 | $25.31 | 18,714 |
| 2021-10-04 | $26.35 | $26.35 | $26.14 | $26.14 | $25.48 | 27,514 |
| 2021-10-01 | $26.20 | $26.40 | $26.15 | $26.29 | $25.62 | 4,975 |
| 2021-09-30 | $26.33 | $26.43 | $26.18 | $26.18 | $25.52 | 29,318 |
| 2021-09-29 | $26.35 | $26.63 | $26.35 | $26.63 | $25.66 | 13,105 |
| 2021-09-28 | $26.40 | $26.40 | $25.97 | $26.32 | $25.36 | 28,143 |
| 2021-09-27 | $26.54 | $26.54 | $26.28 | $26.35 | $25.39 | 7,202 |
| 2021-09-24 | $26.68 | $26.68 | $26.45 | $26.50 | $25.53 | 14,368 |
| 2021-09-23 | $26.72 | $26.75 | $26.46 | $26.64 | $25.67 | 12,080 |
| 2021-09-22 | $26.45 | $26.71 | $26.28 | $26.61 | $25.64 | 19,573 |
| 2021-09-21 | $26.44 | $26.47 | $26.26 | $26.43 | $25.46 | 14,324 |
| 2021-09-20 | $26.68 | $26.68 | $26.10 | $26.45 | $25.48 | 26,668 |
| 2021-09-17 | $26.75 | $26.75 | $26.63 | $26.70 | $25.72 | 12,271 |
| 2021-09-16 | $26.71 | $26.72 | $26.51 | $26.71 | $25.73 | 32,763 |
| 2021-09-15 | $26.60 | $26.65 | $26.45 | $26.53 | $25.56 | 24,869 |
| 2021-09-14 | $26.62 | $26.69 | $26.48 | $26.55 | $25.58 | 187,162 |
| 2021-09-13 | $26.58 | $26.63 | $26.39 | $26.52 | $25.55 | 102,173 |
| 2021-09-10 | $26.46 | $26.58 | $26.25 | $26.58 | $25.61 | 29,478 |
| 2021-09-09 | $26.45 | $26.45 | $26.22 | $26.36 | $25.40 | 26,092 |
| 2021-09-08 | $26.49 | $26.50 | $26.26 | $26.36 | $25.40 | 8,399 |
| 2021-09-07 | $26.36 | $26.54 | $26.32 | $26.47 | $25.50 | 11,755 |
| 2021-09-03 | $26.21 | $26.40 | $26.19 | $26.40 | $25.44 | 11,487 |
| 2021-09-02 | $26.28 | $26.46 | $26.17 | $26.23 | $25.27 | 32,988 |
| 2021-09-01 | $26.24 | $26.25 | $26.16 | $26.25 | $25.29 | 30,911 |
| 2021-08-31 | $26.18 | $26.19 | $25.98 | $26.15 | $25.20 | 35,596 |
| 2021-08-30 | $26.11 | $26.19 | $26.10 | $26.15 | $25.19 | 12,996 |
| 2021-08-27 | $26.17 | $26.17 | $26.01 | $26.09 | $25.14 | 14,739 |
| 2021-08-26 | $26.20 | $26.20 | $26.12 | $26.14 | $25.19 | 8,010 |
| 2021-08-25 | $26.21 | $26.25 | $26.15 | $26.24 | $25.28 | 15,689 |
| 2021-08-24 | $26.18 | $26.19 | $26.11 | $26.18 | $25.22 | 8,568 |
| 2021-08-23 | $26.17 | $26.18 | $26.03 | $26.14 | $25.19 | 11,034 |
| 2021-08-20 | $26.02 | $26.17 | $26.02 | $26.12 | $25.17 | 10,801 |
| 2021-08-19 | $25.89 | $26.08 | $25.89 | $26.00 | $25.05 | 7,343 |
| 2021-08-18 | $26.12 | $26.12 | $25.89 | $25.91 | $24.96 | 19,229 |
| 2021-08-17 | $25.89 | $26.12 | $25.84 | $26.11 | $25.16 | 23,812 |
| 2021-08-16 | $26.04 | $26.04 | $25.89 | $26.00 | $25.05 | 13,602 |
| 2021-08-13 | $26.16 | $26.21 | $25.93 | $26.03 | $25.08 | 24,168 |
| 2021-08-12 | $25.86 | $26.17 | $25.84 | $26.12 | $25.17 | 15,760 |
| 2021-08-11 | $26.01 | $26.03 | $25.81 | $25.87 | $24.93 | 21,722 |
| 2021-08-10 | $26.01 | $26.01 | $25.66 | $25.92 | $24.97 | 18,268 |
| 2021-08-09 | $26.50 | $26.50 | $25.97 | $26.00 | $25.05 | 47,264 |
| 2021-08-06 | $26.45 | $26.50 | $26.37 | $26.50 | $25.53 | 9,778 |
| 2021-08-05 | $26.44 | $26.50 | $26.27 | $26.30 | $25.34 | 22,222 |
| 2021-08-04 | $26.42 | $26.50 | $26.37 | $26.42 | $25.46 | 16,490 |
| 2021-08-03 | $26.35 | $26.52 | $26.35 | $26.50 | $25.53 | 19,600 |
| 2021-08-02 | $26.55 | $26.65 | $26.49 | $26.49 | $25.52 | 20,098 |
| 2021-07-30 | $26.34 | $26.58 | $26.10 | $26.58 | $25.61 | 18,764 |
| 2021-07-29 | $26.20 | $26.35 | $26.16 | $26.35 | $25.39 | 10,506 |
| 2021-07-28 | $26.18 | $26.22 | $25.90 | $26.20 | $25.24 | 8,472 |
| 2021-07-27 | $26.10 | $26.17 | $25.99 | $26.17 | $25.21 | 15,621 |
| 2021-07-26 | $26.06 | $26.10 | $25.95 | $26.09 | $25.14 | 6,128 |
| 2021-07-23 | $26.08 | $26.17 | $25.96 | $26.17 | $25.21 | 7,754 |
| 2021-07-22 | $26.10 | $26.10 | $25.83 | $26.03 | $25.08 | 17,284 |
| 2021-07-21 | $26.13 | $26.13 | $26.02 | $26.11 | $25.16 | 9,760 |
| 2021-07-20 | $26.04 | $26.15 | $25.99 | $26.09 | $25.14 | 24,455 |
| 2021-07-19 | $26.09 | $26.09 | $25.94 | $25.96 | $25.01 | 21,477 |
| 2021-07-16 | $26.46 | $26.46 | $26.07 | $26.09 | $25.14 | 43,537 |
| 2021-07-15 | $26.47 | $26.47 | $26.30 | $26.33 | $25.37 | 5,774 |
| 2021-07-14 | $26.50 | $26.50 | $26.33 | $26.45 | $25.48 | 15,205 |
| 2021-07-13 | $26.62 | $26.62 | $26.42 | $26.45 | $25.48 | 17,645 |
| 2021-07-12 | $26.61 | $26.62 | $26.55 | $26.55 | $25.58 | 10,262 |
| 2021-07-09 | $26.52 | $26.62 | $26.45 | $26.51 | $25.54 | 4,283 |
| 2021-07-08 | $26.44 | $26.62 | $26.44 | $26.53 | $25.56 | 3,578 |
| 2021-07-07 | $26.75 | $26.75 | $26.36 | $26.48 | $25.51 | 31,883 |
| 2021-07-06 | $26.75 | $26.75 | $26.54 | $26.74 | $25.76 | 11,007 |
| 2021-07-02 | $26.84 | $26.84 | $26.72 | $26.72 | $25.74 | 10,058 |
| 2021-07-01 | $26.83 | $26.83 | $26.39 | $26.54 | $25.57 | 30,818 |
| 2021-06-30 | $26.72 | $26.83 | $26.48 | $26.75 | $25.77 | 176,395 |
| 2021-06-29 | $26.88 | $27.00 | $26.72 | $26.80 | $25.53 | 55,099 |
| 2021-06-28 | $26.90 | $26.90 | $26.69 | $26.90 | $25.63 | 11,964 |
| 2021-06-25 | $26.90 | $26.90 | $26.65 | $26.79 | $25.52 | 9,175 |
| 2021-06-24 | $26.74 | $26.90 | $26.74 | $26.83 | $25.56 | 7,055 |
| 2021-06-23 | $26.50 | $26.81 | $26.50 | $26.78 | $25.51 | 5,820 |
| 2021-06-22 | $26.49 | $26.50 | $26.42 | $26.50 | $25.24 | 23,233 |
| 2021-06-21 | $26.50 | $26.50 | $26.40 | $26.49 | $25.24 | 18,770 |
| 2021-06-18 | $26.50 | $26.50 | $26.45 | $26.50 | $25.24 | 12,851 |
| 2021-06-17 | $26.46 | $26.49 | $26.24 | $26.49 | $25.24 | 14,881 |
| 2021-06-16 | $26.28 | $26.49 | $26.20 | $26.46 | $25.21 | 17,872 |
| 2021-06-15 | $26.28 | $26.39 | $26.20 | $26.28 | $25.04 | 48,587 |
| 2021-06-14 | $26.28 | $26.32 | $26.22 | $26.28 | $25.04 | 97,329 |
| 2021-06-11 | $26.31 | $26.31 | $26.20 | $26.28 | $25.04 | 60,205 |
| 2021-06-10 | $26.27 | $26.31 | $26.19 | $26.30 | $25.05 | 9,836 |
| 2021-06-09 | $26.16 | $26.31 | $26.08 | $26.27 | $25.03 | 26,702 |
| 2021-06-08 | $26.14 | $26.14 | $26.06 | $26.09 | $24.85 | 21,436 |
| 2021-06-07 | $26.24 | $26.24 | $26.01 | $26.10 | $24.86 | 14,281 |
| 2021-06-04 | $26.17 | $26.17 | $26.11 | $26.17 | $24.93 | 14,040 |
| 2021-06-03 | $26.32 | $26.32 | $26.05 | $26.17 | $24.93 | 27,059 |
| 2021-06-02 | $26.28 | $26.28 | $26.07 | $26.25 | $25.01 | 23,259 |
| 2021-06-01 | $26.26 | $26.26 | $26.09 | $26.17 | $24.93 | 21,540 |
| 2021-05-28 | $26.27 | $26.27 | $26.09 | $26.10 | $24.86 | 43,945 |
| 2021-05-27 | $26.02 | $26.27 | $26.02 | $26.18 | $24.94 | 9,855 |
| 2021-05-26 | $26.24 | $26.25 | $26.15 | $26.15 | $24.91 | 2,324 |
| 2021-05-25 | $26.19 | $26.23 | $26.15 | $26.20 | $24.96 | 24,191 |
| 2021-05-24 | $26.32 | $26.32 | $26.09 | $26.20 | $24.96 | 16,890 |
| 2021-05-21 | $26.16 | $26.23 | $26.10 | $26.20 | $24.96 | 14,381 |
| 2021-05-20 | $25.93 | $26.12 | $25.85 | $26.12 | $24.88 | 6,700 |
| 2021-05-19 | $25.74 | $25.94 | $25.60 | $25.89 | $24.66 | 10,665 |
| 2021-05-18 | $25.90 | $25.90 | $25.66 | $25.89 | $24.66 | 9,581 |
| 2021-05-17 | $25.86 | $25.92 | $25.81 | $25.92 | $24.69 | 5,748 |
| 2021-05-14 | $25.74 | $25.86 | $25.65 | $25.85 | $24.63 | 19,340 |
| 2021-05-13 | $25.64 | $25.80 | $25.64 | $25.74 | $24.52 | 8,342 |
| 2021-05-12 | $25.86 | $25.86 | $25.61 | $25.64 | $24.43 | 42,448 |
| 2021-05-11 | $25.90 | $25.97 | $25.80 | $25.91 | $24.68 | 24,473 |
| 2021-05-10 | $26.15 | $26.21 | $26.00 | $26.01 | $24.78 | 10,211 |
| 2021-05-07 | $25.91 | $26.27 | $25.91 | $26.16 | $24.92 | 17,460 |
| 2021-05-06 | $26.21 | $26.21 | $25.96 | $26.09 | $24.85 | 22,106 |
| 2021-05-05 | $26.09 | $26.21 | $26.02 | $26.05 | $24.82 | 6,797 |
| 2021-05-04 | $26.02 | $26.11 | $25.91 | $26.03 | $24.80 | 59,858 |
| 2021-05-03 | $25.89 | $26.00 | $25.80 | $25.99 | $24.76 | 16,373 |
| 2021-04-30 | $25.87 | $25.93 | $25.71 | $25.74 | $24.52 | 38,889 |
| 2021-04-29 | $26.00 | $26.01 | $25.76 | $25.86 | $24.64 | 11,003 |
| 2021-04-28 | $25.94 | $26.00 | $25.88 | $25.90 | $24.67 | 10,892 |
| 2021-04-27 | $25.80 | $26.00 | $25.78 | $25.92 | $24.69 | 29,385 |
| 2021-04-26 | $25.82 | $25.88 | $25.75 | $25.80 | $24.58 | 22,723 |
| 2021-04-23 | $25.81 | $25.90 | $25.81 | $25.89 | $24.66 | 19,886 |
| 2021-04-22 | $25.80 | $25.93 | $25.76 | $25.93 | $24.70 | 92,702 |
| 2021-04-21 | $25.76 | $25.91 | $25.75 | $25.79 | $24.57 | 43,100 |
| 2021-04-20 | $25.83 | $25.88 | $25.72 | $25.80 | $24.58 | 24,644 |
| 2021-04-19 | $25.78 | $25.89 | $25.65 | $25.80 | $24.58 | 25,057 |
| 2021-04-16 | $25.60 | $25.92 | $25.51 | $25.80 | $24.58 | 295,494 |
| 2021-04-15 | $25.58 | $25.58 | $25.43 | $25.55 | $24.34 | 32,340 |
| 2021-04-14 | $25.50 | $25.55 | $25.47 | $25.50 | $24.29 | 20,811 |
| 2021-04-13 | $25.41 | $25.55 | $25.39 | $25.50 | $24.29 | 46,617 |
| 2021-04-12 | $25.47 | $25.55 | $25.34 | $25.45 | $24.24 | 44,602 |
| 2021-04-09 | $25.65 | $25.65 | $25.51 | $25.60 | $24.18 | 52,237 |
| 2021-04-08 | $25.57 | $25.65 | $25.56 | $25.60 | $24.18 | 38,371 |
| 2021-04-07 | $25.46 | $25.66 | $25.46 | $25.60 | $24.18 | 61,612 |
| 2021-04-06 | $25.58 | $25.68 | $25.52 | $25.57 | $24.15 | 88,267 |
| 2021-04-05 | $25.55 | $25.63 | $25.43 | $25.50 | $24.08 | 58,777 |
| 2021-04-01 | $25.55 | $25.55 | $25.50 | $25.50 | $24.08 | 53,830 |
| 2021-03-31 | $25.59 | $25.59 | $25.40 | $25.49 | $24.07 | 33,646 |
| 2021-03-30 | $25.50 | $25.62 | $25.42 | $25.47 | $24.05 | 48,947 |
| 2021-03-29 | $25.58 | $25.67 | $25.50 | $25.53 | $24.11 | 31,322 |
| 2021-03-26 | $25.48 | $25.63 | $25.43 | $25.63 | $24.20 | 18,048 |
| 2021-03-25 | $25.25 | $25.52 | $25.23 | $25.47 | $24.05 | 22,895 |
| 2021-03-24 | $25.20 | $25.39 | $25.16 | $25.33 | $23.92 | 29,731 |
| 2021-03-23 | $25.04 | $25.11 | $24.98 | $25.08 | $23.68 | 56,322 |
| 2021-03-22 | $24.83 | $25.00 | $24.82 | $24.99 | $23.60 | 68,316 |
| 2021-03-19 | $24.75 | $24.94 | $24.70 | $24.85 | $23.47 | 82,280 |
| 2021-03-18 | $24.85 | $24.85 | $24.64 | $24.69 | $23.32 | 66,540 |
| 2021-03-17 | $24.95 | $24.95 | $24.83 | $24.86 | $23.48 | 71,301 |
| 2021-03-16 | $24.97 | $24.98 | $24.88 | $24.93 | $23.54 | 90,038 |
| 2021-03-15 | $24.89 | $24.97 | $24.81 | $24.90 | $23.51 | 74,039 |
| 2021-03-12 | $24.90 | $24.90 | $24.70 | $24.85 | $23.47 | 75,737 |
| 2021-03-11 | $24.90 | $24.94 | $24.80 | $24.85 | $23.47 | 57,980 |
| 2021-03-10 | $24.86 | $24.90 | $24.77 | $24.85 | $23.47 | 54,007 |
| 2021-03-09 | $24.90 | $24.96 | $24.72 | $24.85 | $23.47 | 95,280 |
| 2021-03-08 | $24.89 | $24.92 | $24.74 | $24.85 | $23.47 | 53,614 |
| 2021-03-05 | $24.74 | $24.92 | $24.55 | $24.84 | $23.46 | 67,950 |
| 2021-03-04 | $24.75 | $24.79 | $24.59 | $24.66 | $23.29 | 78,086 |
| 2021-03-03 | $24.74 | $24.84 | $24.59 | $24.70 | $23.33 | 105,961 |
| 2021-03-02 | $24.67 | $24.84 | $24.61 | $24.69 | $23.32 | 475,651 |
| 2021-03-01 | $24.70 | $24.89 | $24.53 | $24.61 | $23.24 | 116,146 |
| 2021-02-26 | $25.16 | $25.16 | $24.35 | $24.64 | $23.27 | 1,495,733 |
| 2021-02-25 | $25.21 | $25.27 | $24.89 | $24.94 | $23.55 | 239,844 |
| 2021-02-24 | $25.20 | $25.29 | $25.07 | $25.27 | $23.86 | 112,939 |
| 2021-02-23 | $25.24 | $25.24 | $25.11 | $25.24 | $23.84 | 96,344 |
| 2021-02-22 | $25.29 | $25.32 | $25.12 | $25.22 | $23.82 | 257,148 |
| 2021-02-19 | $25.24 | $25.32 | $25.13 | $25.20 | $23.80 | 269,370 |
| 2021-02-18 | $25.12 | $25.28 | $25.04 | $25.21 | $23.81 | 134,123 |
| 2021-02-17 | $25.18 | $25.25 | $25.05 | $25.12 | $23.72 | 190,793 |
| 2021-02-16 | $25.44 | $25.44 | $25.15 | $25.15 | $23.75 | 129,971 |
| 2021-02-12 | $25.65 | $25.65 | $25.35 | $25.38 | $23.97 | 69,343 |
| 2021-02-11 | $25.70 | $25.70 | $25.45 | $25.51 | $24.09 | 109,325 |
| 2021-02-10 | $25.50 | $25.65 | $25.35 | $25.55 | $24.13 | 251,809 |
| 2021-02-09 | $25.58 | $25.62 | $25.25 | $25.55 | $24.13 | 251,809 |
| 2021-02-08 | $25.60 | $25.60 | $25.21 | $25.32 | $23.91 | 96,617 |
| 2021-02-05 | $25.69 | $25.70 | $25.31 | $25.40 | $23.99 | 256,892 |
| 2021-02-04 | $25.44 | $25.74 | $25.44 | $25.50 | $24.08 | 188,101 |
| 2021-02-03 | $25.29 | $25.65 | $25.28 | $25.50 | $24.08 | 1,201,145 |
| 2021-02-02 | $25.25 | $25.48 | $25.23 | $25.33 | $23.92 | 2,688,532 |
Washington Federal Inc (WAFDP) News Headlines
Recent Washington Federal Inc (WAFDP) News
Similar Companies to Washington Federal Inc (WAFDP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |