American Equity Investment Life Holding Company 5.95 PRF PERPETUAL USD 25 Ser A 11000th (AEL-P-A) Exchange: NYSE
Data as of Aug. 22, 2025
$24.70 ($-0.05) -0.20%
American Equity Investment Life Holding Company 5.95 PRF PERPETUAL USD 25 Ser A 11000th - Daily Information
Click for more stock information on American Equity Investment Life Holding Company 5.95 PRF PERPETUAL USD 25 Ser A 11000th.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $24.48 |
| Previous Close | $24.70 |
| High | $24.70 |
| Low | $24.48 |
| Adjusted Open | $24.48 |
| Previous Adjusted Close | $24.70 |
| Adjusted High | $24.70 |
| Adjusted Low | $24.48 |
Invest in American Equity Investment Life Holding Company 5.95 PRF PERPETUAL USD 25 Ser A 11000th (AEL-P-A)
Historical Stock Data for American Equity Investment Life Holding Company 5.95 PRF PERPETUAL USD 25 Ser A 11000th (AEL-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | $24.48 | $24.70 | $24.48 | $24.70 | $24.70 | 6,535 |
| 2024-08-01 | $24.55 | $24.75 | $24.54 | $24.75 | $24.75 | 15,867 |
| 2024-07-31 | $24.55 | $24.75 | $24.45 | $24.55 | $24.55 | 260,038 |
| 2024-07-30 | $24.51 | $24.75 | $24.51 | $24.59 | $24.59 | 9,371 |
| 2024-07-29 | $24.45 | $24.55 | $24.45 | $24.51 | $24.51 | 20,775 |
| 2024-07-26 | $24.55 | $24.64 | $24.39 | $24.50 | $24.50 | 33,713 |
| 2024-07-25 | $24.64 | $24.69 | $24.52 | $24.52 | $24.52 | 8,685 |
| 2024-07-24 | $24.64 | $24.64 | $24.39 | $24.52 | $24.52 | 17,492 |
| 2024-07-23 | $24.53 | $24.75 | $24.47 | $24.64 | $24.64 | 49,221 |
| 2024-07-22 | $24.61 | $24.68 | $24.56 | $24.58 | $24.58 | 13,266 |
| 2024-07-19 | $24.50 | $24.66 | $24.50 | $24.62 | $24.62 | 2,502 |
| 2024-07-18 | $24.65 | $24.74 | $24.50 | $24.59 | $24.59 | 18,920 |
| 2024-07-17 | $24.66 | $24.68 | $24.54 | $24.58 | $24.58 | 16,710 |
| 2024-07-16 | $24.65 | $24.65 | $24.53 | $24.62 | $24.62 | 14,387 |
| 2024-07-15 | $24.68 | $24.68 | $24.58 | $24.65 | $24.65 | 17,882 |
| 2024-07-12 | $24.74 | $24.74 | $24.54 | $24.68 | $24.68 | 8,833 |
| 2024-07-11 | $24.60 | $24.73 | $24.48 | $24.52 | $24.52 | 18,319 |
| 2024-07-10 | $24.52 | $24.60 | $24.37 | $24.55 | $24.55 | 43,084 |
| 2024-07-09 | $24.48 | $24.48 | $24.35 | $24.39 | $24.39 | 12,581 |
| 2024-07-08 | $24.37 | $24.43 | $24.34 | $24.35 | $24.35 | 12,533 |
| 2024-07-05 | $24.41 | $24.45 | $24.30 | $24.40 | $24.40 | 14,541 |
| 2024-07-03 | $24.31 | $24.51 | $24.31 | $24.49 | $24.49 | 25,230 |
| 2024-07-02 | $24.28 | $24.36 | $24.22 | $24.28 | $24.28 | 27,201 |
| 2024-07-01 | $24.18 | $24.29 | $24.16 | $24.25 | $24.25 | 16,846 |
| 2024-06-28 | $24.09 | $24.31 | $24.08 | $24.27 | $24.27 | 88,742 |
| 2024-06-27 | $24.04 | $24.19 | $24.04 | $24.19 | $24.19 | 88,195 |
| 2024-06-26 | $24.13 | $24.19 | $24.01 | $24.01 | $24.01 | 57,385 |
| 2024-06-25 | $24.24 | $24.27 | $24.16 | $24.22 | $24.22 | 27,075 |
| 2024-06-24 | $24.22 | $24.26 | $24.16 | $24.25 | $24.25 | 24,873 |
| 2024-06-21 | $24.12 | $24.24 | $24.12 | $24.22 | $24.22 | 14,804 |
| 2024-06-20 | $24.08 | $24.20 | $24.08 | $24.16 | $24.16 | 15,358 |
| 2024-06-18 | $24.13 | $24.28 | $24.12 | $24.19 | $24.19 | 26,718 |
| 2024-06-17 | $24.09 | $24.17 | $24.02 | $24.14 | $24.14 | 24,702 |
| 2024-06-14 | $24.12 | $24.19 | $23.94 | $24.15 | $24.15 | 38,484 |
| 2024-06-13 | $24.29 | $24.29 | $24.12 | $24.19 | $24.19 | 23,178 |
| 2024-06-12 | $24.34 | $24.45 | $24.27 | $24.30 | $24.30 | 31,355 |
| 2024-06-11 | $24.28 | $24.42 | $24.20 | $24.28 | $24.28 | 47,984 |
| 2024-06-10 | $24.28 | $24.33 | $24.25 | $24.30 | $24.30 | 23,815 |
| 2024-06-07 | $24.22 | $24.37 | $24.21 | $24.30 | $24.30 | 13,552 |
| 2024-06-06 | $24.28 | $24.36 | $24.26 | $24.36 | $24.36 | 29,465 |
| 2024-06-05 | $24.41 | $24.43 | $24.25 | $24.36 | $24.36 | 30,044 |
| 2024-06-04 | $24.45 | $24.48 | $24.34 | $24.42 | $24.42 | 32,315 |
| 2024-06-03 | $24.46 | $24.50 | $24.39 | $24.45 | $24.45 | 56,426 |
| 2024-05-31 | $24.75 | $24.82 | $24.33 | $24.33 | $24.33 | 233,901 |
| 2024-05-30 | $24.72 | $24.89 | $24.72 | $24.74 | $24.74 | 28,411 |
| 2024-05-29 | $24.70 | $24.84 | $24.63 | $24.72 | $24.72 | 29,552 |
| 2024-05-28 | $24.71 | $24.84 | $24.67 | $24.77 | $24.77 | 29,761 |
| 2024-05-24 | $24.80 | $24.84 | $24.58 | $24.73 | $24.73 | 21,635 |
| 2024-05-23 | $24.67 | $24.77 | $24.64 | $24.76 | $24.76 | 32,537 |
| 2024-05-22 | $24.66 | $24.83 | $24.57 | $24.71 | $24.71 | 32,098 |
| 2024-05-21 | $24.79 | $24.84 | $24.66 | $24.70 | $24.70 | 33,764 |
| 2024-05-20 | $24.50 | $24.80 | $24.50 | $24.79 | $24.79 | 9,287 |
| 2024-05-17 | $24.55 | $24.86 | $24.55 | $24.79 | $24.79 | 35,137 |
| 2024-05-16 | $24.73 | $24.90 | $24.60 | $24.83 | $24.83 | 38,181 |
| 2024-05-15 | $24.83 | $25.00 | $24.70 | $24.96 | $24.59 | 64,325 |
| 2024-05-14 | $24.55 | $25.25 | $24.54 | $24.99 | $24.62 | 28,127 |
| 2024-05-13 | $24.65 | $24.81 | $24.39 | $24.67 | $24.31 | 9,110 |
| 2024-05-10 | $24.43 | $24.66 | $24.39 | $24.65 | $24.29 | 13,654 |
| 2024-05-09 | $24.45 | $24.51 | $24.36 | $24.51 | $24.15 | 5,202 |
| 2024-05-08 | $24.33 | $24.50 | $24.22 | $24.50 | $24.14 | 14,122 |
| 2024-05-07 | $24.55 | $24.55 | $24.30 | $24.38 | $24.02 | 12,400 |
| 2024-05-06 | $24.35 | $24.54 | $24.35 | $24.50 | $24.14 | 10,317 |
| 2024-05-03 | $24.31 | $24.59 | $24.12 | $24.52 | $24.16 | 10,185 |
| 2024-05-02 | $24.05 | $24.40 | $24.04 | $24.31 | $23.95 | 10,693 |
| 2024-05-01 | $23.99 | $24.19 | $23.97 | $24.04 | $23.69 | 19,052 |
| 2024-04-30 | $24.01 | $24.30 | $24.01 | $24.11 | $23.75 | 34,438 |
| 2024-04-29 | $23.86 | $24.05 | $23.86 | $24.00 | $23.65 | 25,909 |
| 2024-04-26 | $23.88 | $24.01 | $23.80 | $23.88 | $23.53 | 17,493 |
| 2024-04-25 | $23.89 | $24.05 | $23.77 | $23.93 | $23.58 | 18,127 |
| 2024-04-24 | $24.09 | $24.10 | $23.84 | $23.95 | $23.60 | 30,015 |
| 2024-04-23 | $24.03 | $24.36 | $23.95 | $24.17 | $23.81 | 24,906 |
| 2024-04-22 | $23.85 | $24.14 | $23.85 | $24.14 | $23.78 | 21,289 |
| 2024-04-19 | $23.85 | $24.05 | $23.71 | $23.75 | $23.40 | 27,078 |
| 2024-04-18 | $23.73 | $23.95 | $23.73 | $23.82 | $23.47 | 37,309 |
| 2024-04-17 | $23.79 | $23.96 | $23.75 | $23.80 | $23.45 | 18,396 |
| 2024-04-16 | $23.66 | $23.85 | $23.66 | $23.72 | $23.37 | 41,263 |
| 2024-04-15 | $24.35 | $24.35 | $23.65 | $23.76 | $23.41 | 31,980 |
| 2024-04-12 | $24.01 | $24.50 | $24.01 | $24.05 | $23.70 | 9,561 |
| 2024-04-11 | $24.11 | $24.33 | $23.95 | $24.01 | $23.66 | 13,378 |
| 2024-04-10 | $24.43 | $24.45 | $24.05 | $24.11 | $23.75 | 56,501 |
| 2024-04-09 | $24.37 | $24.55 | $24.37 | $24.52 | $24.16 | 13,125 |
| 2024-04-08 | $24.45 | $24.58 | $24.40 | $24.40 | $24.04 | 6,513 |
| 2024-04-05 | $24.35 | $24.59 | $24.15 | $24.58 | $24.22 | 16,432 |
| 2024-04-04 | $24.43 | $24.49 | $24.40 | $24.41 | $24.04 | 22,733 |
| 2024-04-03 | $24.26 | $24.48 | $24.14 | $24.48 | $24.48 | 37,840 |
| 2024-04-02 | $23.96 | $24.33 | $23.94 | $24.31 | $24.31 | 11,841 |
| 2024-04-01 | $24.10 | $24.29 | $24.00 | $24.13 | $24.13 | 19,740 |
| 2024-03-28 | $24.31 | $24.31 | $24.06 | $24.23 | $24.23 | 148,665 |
| 2024-03-27 | $24.22 | $24.31 | $23.95 | $24.30 | $24.30 | 24,824 |
| 2024-03-26 | $23.96 | $24.25 | $23.93 | $24.25 | $24.25 | 13,974 |
| 2024-03-25 | $24.28 | $24.30 | $23.98 | $24.00 | $24.00 | 29,279 |
| 2024-03-22 | $24.27 | $24.27 | $24.09 | $24.26 | $24.26 | 26,607 |
| 2024-03-21 | $24.39 | $24.39 | $24.27 | $24.27 | $24.27 | 32,474 |
| 2024-03-20 | $24.08 | $24.38 | $24.03 | $24.38 | $24.38 | 25,732 |
| 2024-03-19 | $23.88 | $24.11 | $23.88 | $24.09 | $24.09 | 12,088 |
| 2024-03-18 | $23.59 | $23.95 | $23.59 | $23.89 | $23.89 | 6,510 |
| 2024-03-15 | $23.60 | $23.79 | $23.51 | $23.58 | $23.58 | 16,005 |
| 2024-03-14 | $23.57 | $23.67 | $23.45 | $23.67 | $23.67 | 18,188 |
| 2024-03-13 | $23.44 | $23.65 | $23.41 | $23.55 | $23.55 | 19,207 |
| 2024-03-12 | $23.44 | $23.63 | $23.40 | $23.41 | $23.41 | 46,209 |
| 2024-03-11 | $23.56 | $23.68 | $23.45 | $23.47 | $23.47 | 33,743 |
| 2024-03-08 | $23.68 | $23.84 | $23.56 | $23.57 | $23.57 | 38,663 |
| 2024-03-07 | $23.70 | $23.80 | $23.51 | $23.62 | $23.62 | 37,391 |
| 2024-03-06 | $23.78 | $23.83 | $23.65 | $23.69 | $23.69 | 29,152 |
| 2024-03-05 | $23.85 | $23.90 | $23.65 | $23.78 | $23.78 | 36,887 |
| 2024-03-04 | $23.85 | $23.98 | $23.85 | $23.98 | $23.98 | 15,801 |
| 2024-03-01 | $23.94 | $23.99 | $23.69 | $23.99 | $23.99 | 25,755 |
| 2024-02-29 | $23.75 | $23.89 | $23.60 | $23.81 | $23.81 | 55,500 |
| 2024-02-28 | $24.00 | $24.01 | $23.74 | $23.75 | $23.75 | 47,521 |
| 2024-02-27 | $24.14 | $24.19 | $23.85 | $23.88 | $23.88 | 34,964 |
| 2024-02-26 | $24.10 | $24.45 | $24.05 | $24.26 | $24.26 | 23,955 |
| 2024-02-23 | $23.92 | $24.53 | $23.92 | $24.22 | $24.22 | 25,203 |
| 2024-02-22 | $23.55 | $23.95 | $23.55 | $23.95 | $23.95 | 22,274 |
| 2024-02-21 | $23.45 | $23.72 | $23.35 | $23.55 | $23.55 | 29,261 |
| 2024-02-20 | $23.55 | $23.83 | $23.50 | $23.54 | $23.54 | 45,939 |
| 2024-02-16 | $23.35 | $23.67 | $23.35 | $23.59 | $23.59 | 17,401 |
| 2024-02-15 | $23.47 | $23.70 | $23.40 | $23.62 | $23.62 | 19,443 |
| 2024-02-14 | $23.35 | $23.51 | $23.26 | $23.48 | $23.48 | 18,438 |
| 2024-02-13 | $23.60 | $23.68 | $23.47 | $23.62 | $23.25 | 19,063 |
| 2024-02-12 | $23.55 | $23.74 | $23.55 | $23.74 | $23.37 | 35,689 |
| 2024-02-09 | $23.28 | $23.48 | $23.28 | $23.48 | $23.11 | 37,191 |
| 2024-02-08 | $23.30 | $23.44 | $23.30 | $23.40 | $23.04 | 40,378 |
| 2024-02-07 | $23.25 | $23.37 | $23.25 | $23.37 | $23.01 | 21,094 |
| 2024-02-06 | $23.16 | $23.41 | $23.11 | $23.28 | $22.91 | 36,664 |
| 2024-02-05 | $23.12 | $23.36 | $23.03 | $23.25 | $22.89 | 19,658 |
| 2024-02-02 | $23.18 | $23.38 | $23.18 | $23.27 | $22.91 | 20,995 |
| 2024-02-01 | $23.20 | $23.28 | $23.13 | $23.14 | $22.78 | 42,070 |
| 2024-01-31 | $23.50 | $23.55 | $23.13 | $23.13 | $22.77 | 65,547 |
| 2024-01-30 | $23.35 | $23.54 | $23.28 | $23.52 | $23.15 | 31,114 |
| 2024-01-29 | $23.20 | $23.49 | $23.20 | $23.49 | $23.12 | 28,700 |
| 2024-01-26 | $23.15 | $23.30 | $23.04 | $23.19 | $22.83 | 25,817 |
| 2024-01-25 | $22.97 | $23.14 | $22.86 | $23.03 | $22.67 | 26,494 |
| 2024-01-24 | $23.05 | $23.08 | $22.93 | $22.97 | $22.61 | 35,222 |
| 2024-01-23 | $23.06 | $23.09 | $22.92 | $22.95 | $22.59 | 20,879 |
| 2024-01-22 | $22.83 | $23.02 | $22.80 | $22.95 | $22.95 | 68,655 |
| 2024-01-19 | $22.48 | $22.76 | $22.45 | $22.75 | $22.75 | 43,805 |
| 2024-01-18 | $22.58 | $22.66 | $22.51 | $22.51 | $22.51 | 76,292 |
| 2024-01-17 | $22.51 | $22.64 | $22.45 | $22.54 | $22.54 | 55,363 |
| 2024-01-16 | $22.59 | $22.74 | $22.58 | $22.65 | $22.65 | 50,080 |
| 2024-01-12 | $22.74 | $22.80 | $22.59 | $22.68 | $22.68 | 26,719 |
| 2024-01-11 | $22.80 | $22.88 | $22.52 | $22.65 | $22.65 | 38,731 |
| 2024-01-10 | $22.56 | $22.85 | $22.55 | $22.85 | $22.85 | 95,622 |
| 2024-01-09 | $22.04 | $22.44 | $22.04 | $22.42 | $22.42 | 132,994 |
| 2024-01-08 | $21.82 | $21.91 | $21.78 | $21.91 | $21.91 | 52,032 |
| 2024-01-05 | $21.90 | $22.07 | $21.71 | $21.78 | $21.78 | 47,236 |
| 2024-01-04 | $21.96 | $22.05 | $21.84 | $21.90 | $21.90 | 41,008 |
| 2024-01-03 | $21.83 | $22.10 | $21.59 | $22.00 | $22.00 | 87,829 |
| 2024-01-02 | $21.60 | $21.94 | $21.60 | $21.90 | $21.90 | 72,526 |
| 2023-12-29 | $21.75 | $21.88 | $21.36 | $21.64 | $21.64 | 651,552 |
| 2023-12-28 | $21.98 | $21.98 | $21.68 | $21.71 | $21.71 | 106,543 |
| 2023-12-27 | $22.16 | $22.29 | $21.92 | $22.00 | $22.00 | 48,211 |
| 2023-12-26 | $22.14 | $22.26 | $22.04 | $22.22 | $22.22 | 56,244 |
| 2023-12-22 | $22.25 | $22.27 | $22.04 | $22.12 | $22.12 | 45,703 |
| 2023-12-21 | $22.17 | $22.31 | $22.00 | $22.28 | $22.28 | 60,001 |
| 2023-12-20 | $22.23 | $22.37 | $22.10 | $22.24 | $22.24 | 100,021 |
| 2023-12-19 | $22.35 | $22.49 | $22.13 | $22.23 | $22.23 | 28,963 |
| 2023-12-18 | $22.38 | $22.59 | $22.18 | $22.35 | $22.35 | 177,581 |
| 2023-12-15 | $22.47 | $22.76 | $22.31 | $22.42 | $22.42 | 68,761 |
| 2023-12-14 | $22.65 | $22.80 | $22.49 | $22.52 | $22.52 | 74,684 |
| 2023-12-13 | $22.52 | $22.74 | $22.44 | $22.52 | $22.52 | 60,347 |
| 2023-12-12 | $22.54 | $22.68 | $22.45 | $22.52 | $22.52 | 43,650 |
| 2023-12-11 | $22.65 | $22.75 | $22.41 | $22.62 | $22.62 | 64,110 |
| 2023-12-08 | $22.65 | $22.80 | $22.64 | $22.79 | $22.79 | 46,827 |
| 2023-12-07 | $22.80 | $22.80 | $22.58 | $22.67 | $22.67 | 46,067 |
| 2023-12-06 | $22.89 | $23.09 | $22.75 | $22.80 | $22.80 | 38,864 |
| 2023-12-05 | $23.09 | $23.21 | $22.85 | $22.95 | $22.95 | 59,989 |
| 2023-12-04 | $22.89 | $23.21 | $22.82 | $23.06 | $23.06 | 37,509 |
| 2023-12-01 | $22.75 | $23.14 | $22.41 | $23.04 | $23.04 | 51,298 |
| 2023-11-30 | $22.49 | $23.04 | $22.49 | $22.57 | $22.57 | 105,180 |
| 2023-11-29 | $22.21 | $22.96 | $22.13 | $22.82 | $22.82 | 34,660 |
| 2023-11-28 | $21.96 | $22.47 | $21.95 | $22.21 | $22.21 | 21,667 |
| 2023-11-27 | $21.89 | $22.18 | $21.89 | $21.96 | $21.96 | 41,612 |
| 2023-11-24 | $21.90 | $21.90 | $21.77 | $21.89 | $21.89 | 6,337 |
| 2023-11-22 | $21.71 | $21.90 | $21.60 | $21.89 | $21.89 | 31,858 |
| 2023-11-21 | $21.70 | $21.79 | $21.65 | $21.79 | $21.79 | 21,561 |
| 2023-11-20 | $21.88 | $21.89 | $21.67 | $21.85 | $21.85 | 10,543 |
| 2023-11-17 | $21.71 | $21.89 | $21.71 | $21.78 | $21.78 | 21,378 |
| 2023-11-16 | $21.88 | $22.00 | $21.75 | $21.75 | $21.75 | 13,283 |
| 2023-11-15 | $21.91 | $22.00 | $21.76 | $22.00 | $22.00 | 11,782 |
| 2023-11-14 | $21.98 | $22.19 | $21.94 | $22.04 | $22.04 | 38,947 |
| 2023-11-13 | $21.80 | $21.99 | $21.71 | $21.98 | $21.62 | 22,442 |
| 2023-11-10 | $21.86 | $22.00 | $21.84 | $21.92 | $21.92 | 10,816 |
| 2023-11-09 | $22.31 | $22.31 | $21.64 | $21.97 | $21.97 | 18,543 |
| 2023-11-08 | $22.43 | $22.61 | $22.19 | $22.31 | $22.31 | 37,390 |
| 2023-11-07 | $22.13 | $22.60 | $22.12 | $22.40 | $22.40 | 18,382 |
| 2023-11-06 | $22.48 | $22.61 | $22.23 | $22.24 | $22.24 | 19,899 |
| 2023-11-03 | $21.94 | $22.66 | $21.82 | $22.60 | $22.60 | 24,009 |
| 2023-11-02 | $21.30 | $22.00 | $21.30 | $21.94 | $21.94 | 63,285 |
| 2023-11-01 | $21.15 | $21.26 | $21.08 | $21.13 | $21.13 | 48,804 |
| 2023-10-31 | $20.90 | $21.23 | $20.80 | $21.15 | $21.15 | 57,536 |
| 2023-10-30 | $20.68 | $21.08 | $20.68 | $21.07 | $21.07 | 17,772 |
| 2023-10-27 | $20.86 | $21.00 | $20.64 | $20.67 | $20.67 | 19,024 |
| 2023-10-26 | $21.03 | $21.19 | $20.84 | $20.84 | $20.84 | 17,213 |
| 2023-10-25 | $21.39 | $21.39 | $21.01 | $21.01 | $21.01 | 8,530 |
| 2023-10-24 | $21.13 | $21.44 | $21.12 | $21.30 | $21.30 | 9,469 |
| 2023-10-23 | $20.96 | $21.22 | $20.96 | $21.02 | $21.02 | 10,950 |
| 2023-10-20 | $20.90 | $21.11 | $20.84 | $21.06 | $21.06 | 66,565 |
| 2023-10-19 | $20.92 | $21.51 | $20.86 | $20.86 | $20.86 | 44,847 |
| 2023-10-18 | $21.48 | $21.66 | $20.90 | $20.90 | $20.90 | 14,333 |
| 2023-10-17 | $21.08 | $21.27 | $21.02 | $21.16 | $21.16 | 32,178 |
| 2023-10-16 | $21.21 | $21.46 | $21.05 | $21.05 | $21.05 | 28,744 |
| 2023-10-13 | $21.40 | $21.55 | $21.05 | $21.21 | $21.21 | 35,921 |
| 2023-10-12 | $21.51 | $21.81 | $21.35 | $21.39 | $21.39 | 25,729 |
| 2023-10-11 | $21.62 | $21.88 | $21.53 | $21.54 | $21.54 | 20,062 |
| 2023-10-10 | $21.53 | $22.01 | $21.53 | $21.60 | $21.60 | 26,917 |
| 2023-10-09 | $21.31 | $21.66 | $21.31 | $21.50 | $21.50 | 7,923 |
| 2023-10-06 | $21.43 | $21.58 | $21.31 | $21.35 | $21.35 | 19,317 |
| 2023-10-05 | $21.74 | $21.82 | $21.55 | $21.57 | $21.57 | 18,459 |
| 2023-10-04 | $22.07 | $22.10 | $21.69 | $21.84 | $21.84 | 14,270 |
| 2023-10-03 | $22.35 | $22.35 | $21.66 | $22.04 | $22.04 | 47,861 |
| 2023-10-02 | $22.56 | $22.56 | $22.36 | $22.52 | $22.52 | 14,739 |
| 2023-09-29 | $22.07 | $22.82 | $22.07 | $22.53 | $22.53 | 101,722 |
| 2023-09-28 | $21.68 | $22.19 | $21.68 | $22.13 | $22.13 | 18,800 |
| 2023-09-27 | $21.80 | $21.96 | $21.45 | $21.57 | $21.57 | 15,266 |
| 2023-09-26 | $21.95 | $22.07 | $21.55 | $21.63 | $21.63 | 24,580 |
| 2023-09-25 | $22.02 | $22.17 | $22.01 | $22.07 | $22.07 | 15,836 |
| 2023-09-22 | $22.21 | $22.43 | $22.13 | $22.19 | $22.19 | 19,255 |
| 2023-09-21 | $22.18 | $22.30 | $21.89 | $22.17 | $22.17 | 11,080 |
| 2023-09-20 | $21.89 | $22.38 | $21.89 | $22.34 | $22.34 | 12,784 |
| 2023-09-19 | $21.98 | $22.01 | $21.72 | $22.01 | $22.01 | 13,759 |
| 2023-09-18 | $21.70 | $21.82 | $21.54 | $21.80 | $21.80 | 17,685 |
| 2023-09-15 | $21.82 | $21.82 | $21.39 | $21.78 | $21.78 | 23,876 |
| 2023-09-14 | $21.49 | $21.85 | $21.29 | $21.60 | $21.60 | 8,095 |
| 2023-09-13 | $21.11 | $21.85 | $21.11 | $21.85 | $21.85 | 13,784 |
| 2023-09-12 | $21.14 | $21.40 | $21.14 | $21.30 | $21.30 | 17,279 |
| 2023-09-11 | $21.23 | $21.41 | $21.12 | $21.20 | $21.20 | 40,638 |
| 2023-09-08 | $21.05 | $21.21 | $21.05 | $21.21 | $21.21 | 12,467 |
| 2023-09-07 | $21.08 | $21.08 | $20.99 | $21.01 | $21.01 | 4,626 |
| 2023-09-06 | $20.80 | $21.11 | $20.80 | $21.08 | $21.08 | 17,566 |
| 2023-09-05 | $20.90 | $21.10 | $20.72 | $20.72 | $20.72 | 14,713 |
| 2023-09-01 | $20.99 | $21.10 | $20.95 | $21.06 | $21.06 | 9,517 |
| 2023-08-31 | $20.86 | $21.15 | $20.81 | $20.99 | $20.99 | 45,187 |
| 2023-08-30 | $21.03 | $21.27 | $20.70 | $20.97 | $20.97 | 53,948 |
| 2023-08-29 | $20.79 | $21.07 | $20.79 | $21.07 | $21.07 | 49,081 |
| 2023-08-28 | $21.01 | $21.03 | $20.76 | $20.96 | $20.96 | 19,702 |
| 2023-08-25 | $20.83 | $20.84 | $20.60 | $20.65 | $20.65 | 11,453 |
| 2023-08-24 | $20.89 | $21.06 | $20.57 | $20.89 | $20.89 | 28,857 |
| 2023-08-23 | $20.43 | $20.80 | $20.43 | $20.80 | $20.80 | 26,663 |
| 2023-08-22 | $20.16 | $20.54 | $20.10 | $20.37 | $20.37 | 43,537 |
| 2023-08-21 | $19.90 | $20.20 | $19.80 | $20.15 | $20.15 | 44,115 |
| 2023-08-18 | $19.69 | $19.94 | $19.55 | $19.94 | $19.94 | 15,744 |
| 2023-08-17 | $19.68 | $19.82 | $19.45 | $19.82 | $19.82 | 22,066 |
| 2023-08-16 | $19.87 | $20.00 | $19.61 | $19.71 | $19.71 | 30,741 |
| 2023-08-15 | $20.05 | $20.15 | $19.95 | $20.02 | $20.02 | 16,029 |
| 2023-08-14 | $20.21 | $20.24 | $20.12 | $20.21 | $20.21 | 15,933 |
| 2023-08-11 | $20.60 | $20.76 | $20.55 | $20.55 | $20.18 | 24,057 |
| 2023-08-10 | $20.67 | $20.88 | $20.61 | $20.62 | $20.62 | 15,845 |
| 2023-08-09 | $20.88 | $20.91 | $20.67 | $20.75 | $20.75 | 15,714 |
| 2023-08-08 | $20.77 | $20.95 | $20.65 | $20.95 | $20.95 | 9,570 |
| 2023-08-07 | $20.77 | $20.92 | $20.77 | $20.92 | $20.92 | 15,568 |
| 2023-08-04 | $20.88 | $20.89 | $20.73 | $20.85 | $20.85 | 9,378 |
| 2023-08-03 | $20.63 | $20.78 | $20.54 | $20.64 | $20.64 | 11,270 |
| 2023-08-02 | $20.70 | $20.94 | $20.53 | $20.85 | $20.85 | 19,952 |
| 2023-08-01 | $20.98 | $21.00 | $20.65 | $20.89 | $20.89 | 20,705 |
| 2023-07-31 | $20.76 | $21.07 | $20.76 | $21.03 | $21.03 | 55,454 |
| 2023-07-28 | $20.79 | $21.01 | $20.71 | $20.89 | $20.89 | 25,737 |
| 2023-07-27 | $21.06 | $21.07 | $20.81 | $21.00 | $21.00 | 49,527 |
| 2023-07-26 | $21.05 | $21.07 | $20.97 | $21.05 | $21.05 | 25,083 |
| 2023-07-25 | $20.84 | $21.05 | $20.74 | $21.02 | $21.02 | 15,376 |
| 2023-07-24 | $21.12 | $21.24 | $20.81 | $20.92 | $20.92 | 14,854 |
| 2023-07-21 | $20.83 | $21.13 | $20.81 | $21.07 | $21.07 | 18,866 |
| 2023-07-20 | $20.75 | $20.93 | $20.64 | $20.93 | $20.93 | 17,668 |
| 2023-07-19 | $20.88 | $20.92 | $20.53 | $20.91 | $20.91 | 37,908 |
| 2023-07-18 | $21.15 | $21.55 | $20.74 | $20.74 | $20.74 | 32,241 |
| 2023-07-17 | $21.32 | $21.63 | $21.08 | $21.24 | $21.24 | 9,560 |
| 2023-07-14 | $21.65 | $21.69 | $21.23 | $21.62 | $21.62 | 14,250 |
| 2023-07-13 | $21.74 | $21.93 | $21.26 | $21.67 | $21.67 | 27,085 |
| 2023-07-12 | $21.84 | $21.84 | $21.55 | $21.74 | $21.74 | 15,702 |
| 2023-07-11 | $21.49 | $21.95 | $21.44 | $21.74 | $21.74 | 31,763 |
| 2023-07-10 | $20.70 | $21.38 | $20.70 | $21.38 | $21.38 | 19,426 |
| 2023-07-07 | $20.68 | $21.01 | $20.52 | $20.68 | $20.68 | 17,718 |
| 2023-07-06 | $21.11 | $21.22 | $20.58 | $20.72 | $20.72 | 31,546 |
| 2023-07-05 | $21.36 | $21.75 | $21.22 | $21.30 | $21.30 | 26,827 |
| 2023-07-03 | $21.25 | $21.80 | $21.25 | $21.57 | $21.57 | 8,772 |
| 2023-06-30 | $21.39 | $21.97 | $21.26 | $21.30 | $21.30 | 104,245 |
| 2023-06-29 | $22.24 | $22.28 | $21.12 | $21.30 | $21.30 | 43,747 |
| 2023-06-28 | $22.04 | $22.84 | $22.04 | $22.48 | $22.48 | 67,355 |
| 2023-06-27 | $21.42 | $22.23 | $21.10 | $22.23 | $22.23 | 78,895 |
| 2023-06-26 | $21.76 | $22.29 | $21.66 | $21.76 | $21.76 | 21,944 |
| 2023-06-23 | $21.59 | $21.94 | $21.52 | $21.75 | $21.75 | 15,163 |
| 2023-06-22 | $21.75 | $21.86 | $21.51 | $21.51 | $21.51 | 11,486 |
| 2023-06-21 | $21.85 | $22.20 | $21.72 | $21.83 | $21.83 | 14,607 |
| 2023-06-20 | $22.14 | $22.15 | $21.98 | $22.06 | $22.06 | 11,172 |
| 2023-06-16 | $21.87 | $22.23 | $21.83 | $22.12 | $22.12 | 8,494 |
| 2023-06-15 | $21.63 | $22.32 | $21.63 | $21.87 | $21.87 | 8,979 |
| 2023-06-14 | $22.17 | $22.45 | $21.93 | $21.95 | $21.95 | 14,144 |
| 2023-06-13 | $22.27 | $22.57 | $22.18 | $22.18 | $22.18 | 16,611 |
| 2023-06-12 | $22.47 | $22.48 | $22.16 | $22.37 | $22.37 | 15,169 |
| 2023-06-09 | $22.58 | $22.84 | $22.46 | $22.46 | $22.46 | 6,255 |
| 2023-06-08 | $22.77 | $22.86 | $22.67 | $22.67 | $22.67 | 10,139 |
| 2023-06-07 | $22.85 | $23.01 | $22.70 | $22.70 | $22.70 | 12,272 |
| 2023-06-06 | $22.98 | $23.08 | $22.86 | $22.86 | $22.86 | 24,541 |
| 2023-06-05 | $22.57 | $23.02 | $22.57 | $22.99 | $22.99 | 6,400 |
| 2023-06-02 | $22.64 | $23.10 | $22.55 | $22.71 | $22.71 | 38,764 |
| 2023-06-01 | $22.75 | $22.95 | $22.52 | $22.61 | $22.61 | 12,397 |
| 2023-05-31 | $22.58 | $22.85 | $22.57 | $22.75 | $22.75 | 53,699 |
| 2023-05-30 | $22.64 | $22.86 | $22.37 | $22.58 | $22.58 | 29,196 |
| 2023-05-26 | $22.57 | $22.75 | $22.36 | $22.41 | $22.41 | 6,172 |
| 2023-05-25 | $22.33 | $22.73 | $22.33 | $22.41 | $22.41 | 11,891 |
| 2023-05-24 | $22.67 | $22.76 | $22.55 | $22.56 | $22.56 | 16,383 |
| 2023-05-23 | $22.50 | $22.76 | $22.41 | $22.68 | $22.68 | 20,433 |
| 2023-05-22 | $22.22 | $22.60 | $22.22 | $22.60 | $22.60 | 16,017 |
| 2023-05-19 | $21.58 | $22.16 | $21.58 | $22.16 | $22.16 | 7,523 |
| 2023-05-18 | $21.10 | $22.05 | $21.10 | $22.05 | $22.05 | 14,304 |
| 2023-05-17 | $20.17 | $21.59 | $20.16 | $21.30 | $21.30 | 18,509 |
| 2023-05-16 | $20.76 | $21.19 | $19.93 | $20.01 | $20.01 | 26,314 |
| 2023-05-15 | $21.60 | $21.60 | $20.83 | $20.99 | $20.99 | 13,033 |
| 2023-05-12 | $21.26 | $21.65 | $20.95 | $21.10 | $21.10 | 9,349 |
| 2023-05-11 | $21.98 | $21.98 | $21.49 | $21.55 | $21.18 | 15,891 |
| 2023-05-10 | $22.00 | $22.22 | $21.67 | $22.04 | $21.66 | 20,818 |
| 2023-05-09 | $21.80 | $22.14 | $21.42 | $21.45 | $21.08 | 22,648 |
| 2023-05-08 | $21.85 | $22.05 | $21.51 | $21.84 | $21.46 | 13,697 |
| 2023-05-05 | $21.45 | $22.29 | $21.45 | $21.94 | $21.56 | 13,525 |
| 2023-05-04 | $21.86 | $22.02 | $20.86 | $21.41 | $21.04 | 42,103 |
| 2023-05-03 | $22.14 | $22.87 | $22.03 | $22.03 | $21.65 | 15,780 |
| 2023-05-02 | $22.59 | $22.68 | $22.25 | $22.37 | $21.98 | 18,541 |
| 2023-05-01 | $22.97 | $23.12 | $22.73 | $22.97 | $22.57 | 17,344 |
| 2023-04-28 | $23.04 | $23.23 | $22.82 | $23.06 | $22.66 | 57,956 |
| 2023-04-27 | $22.97 | $23.15 | $22.65 | $23.15 | $22.75 | 19,681 |
| 2023-04-26 | $22.95 | $23.20 | $22.80 | $22.92 | $22.52 | 16,530 |
| 2023-04-25 | $22.87 | $23.20 | $22.61 | $22.61 | $22.22 | 18,104 |
| 2023-04-24 | $23.24 | $23.24 | $22.90 | $23.20 | $22.80 | 14,975 |
| 2023-04-21 | $22.87 | $23.35 | $22.87 | $23.17 | $22.77 | 5,788 |
| 2023-04-20 | $23.10 | $23.19 | $22.82 | $23.00 | $22.60 | 10,540 |
| 2023-04-19 | $22.96 | $23.53 | $22.95 | $23.23 | $22.83 | 16,521 |
| 2023-04-18 | $22.93 | $23.16 | $22.85 | $23.02 | $22.62 | 12,689 |
| 2023-04-17 | $23.08 | $23.12 | $22.85 | $23.01 | $22.61 | 29,786 |
| 2023-04-14 | $23.29 | $23.52 | $22.99 | $23.08 | $23.08 | 22,895 |
| 2023-04-13 | $23.05 | $23.59 | $22.95 | $23.44 | $23.44 | 13,094 |
| 2023-04-12 | $23.68 | $23.92 | $22.90 | $22.90 | $22.90 | 24,808 |
| 2023-04-11 | $23.28 | $23.91 | $22.79 | $23.64 | $23.64 | 26,243 |
| 2023-04-10 | $23.04 | $23.36 | $23.04 | $23.36 | $23.36 | 9,469 |
| 2023-04-06 | $23.11 | $23.23 | $22.69 | $23.06 | $23.06 | 12,240 |
| 2023-04-05 | $22.93 | $23.19 | $22.90 | $23.08 | $23.08 | 19,882 |
| 2023-04-04 | $23.17 | $23.27 | $22.51 | $23.20 | $23.20 | 27,993 |
| 2023-04-03 | $23.17 | $23.40 | $22.51 | $23.19 | $23.19 | 16,382 |
| 2023-03-31 | $22.32 | $23.47 | $22.12 | $23.47 | $23.47 | 81,418 |
| 2023-03-30 | $22.11 | $22.50 | $22.11 | $22.37 | $22.37 | 20,271 |
| 2023-03-29 | $21.79 | $22.55 | $21.79 | $22.04 | $22.04 | 22,019 |
| 2023-03-28 | $21.68 | $21.98 | $21.60 | $21.95 | $21.95 | 14,341 |
| 2023-03-27 | $21.49 | $22.13 | $21.20 | $21.92 | $21.92 | 10,460 |
| 2023-03-24 | $21.53 | $22.10 | $21.20 | $21.24 | $21.24 | 17,480 |
| 2023-03-23 | $22.20 | $22.36 | $21.32 | $21.32 | $21.32 | 34,604 |
| 2023-03-22 | $21.49 | $22.23 | $21.46 | $22.00 | $22.00 | 26,534 |
| 2023-03-21 | $20.19 | $21.55 | $20.19 | $21.40 | $21.40 | 25,272 |
| 2023-03-20 | $20.34 | $21.09 | $19.84 | $19.86 | $19.86 | 22,125 |
| 2023-03-17 | $21.06 | $21.21 | $20.09 | $20.16 | $20.16 | 14,271 |
| 2023-03-16 | $20.94 | $21.88 | $20.70 | $21.19 | $21.19 | 34,132 |
| 2023-03-15 | $21.13 | $21.70 | $20.71 | $21.08 | $21.08 | 17,640 |
| 2023-03-14 | $21.01 | $21.84 | $21.01 | $21.18 | $21.18 | 21,357 |
| 2023-03-13 | $20.98 | $21.50 | $20.20 | $20.65 | $20.65 | 78,478 |
| 2023-03-10 | $21.58 | $21.80 | $20.79 | $20.91 | $20.91 | 19,833 |
| 2023-03-09 | $22.09 | $22.09 | $21.46 | $21.67 | $21.67 | 27,999 |
| 2023-03-08 | $22.15 | $22.25 | $22.06 | $22.06 | $22.06 | 19,921 |
| 2023-03-07 | $22.21 | $22.28 | $22.00 | $22.16 | $22.16 | 14,218 |
| 2023-03-06 | $22.35 | $22.49 | $22.18 | $22.28 | $22.28 | 10,343 |
| 2023-03-03 | $22.50 | $22.56 | $22.29 | $22.35 | $22.35 | 33,532 |
| 2023-03-02 | $22.00 | $22.47 | $22.00 | $22.40 | $22.40 | 13,484 |
| 2023-03-01 | $22.56 | $22.67 | $22.01 | $22.25 | $22.25 | 16,801 |
| 2023-02-28 | $22.20 | $22.76 | $22.20 | $22.33 | $22.33 | 34,264 |
| 2023-02-27 | $22.58 | $22.59 | $22.27 | $22.52 | $22.52 | 7,906 |
| 2023-02-24 | $22.34 | $22.66 | $21.95 | $22.40 | $22.40 | 17,526 |
| 2023-02-23 | $21.58 | $22.50 | $21.56 | $22.42 | $22.42 | 32,702 |
| 2023-02-22 | $21.11 | $21.81 | $21.11 | $21.48 | $21.48 | 49,791 |
| 2023-02-21 | $22.35 | $22.41 | $20.86 | $21.24 | $21.24 | 45,953 |
| 2023-02-17 | $22.55 | $22.68 | $22.42 | $22.68 | $22.68 | 4,184 |
| 2023-02-16 | $22.56 | $22.78 | $22.47 | $22.69 | $22.69 | 21,483 |
| 2023-02-15 | $22.77 | $23.20 | $22.66 | $22.71 | $22.71 | 12,674 |
| 2023-02-14 | $22.85 | $23.26 | $22.82 | $22.92 | $22.92 | 14,508 |
| 2023-02-13 | $22.67 | $23.50 | $22.67 | $23.48 | $23.11 | 14,589 |
| 2023-02-10 | $22.85 | $23.19 | $22.84 | $23.09 | $22.72 | 9,458 |
| 2023-02-09 | $23.13 | $23.19 | $22.71 | $23.08 | $22.71 | 19,580 |
| 2023-02-08 | $23.13 | $23.66 | $22.53 | $23.03 | $22.66 | 31,029 |
| 2023-02-07 | $23.40 | $23.48 | $22.77 | $23.13 | $23.13 | 31,030 |
| 2023-02-06 | $23.64 | $23.74 | $23.33 | $23.51 | $23.51 | 21,281 |
| 2023-02-03 | $23.93 | $24.04 | $23.65 | $23.67 | $23.67 | 15,967 |
| 2023-02-02 | $24.15 | $24.40 | $24.05 | $24.25 | $24.25 | 144,645 |
| 2023-02-01 | $24.17 | $24.40 | $23.95 | $24.06 | $24.06 | 12,119 |
| 2023-01-31 | $24.09 | $24.50 | $23.76 | $24.02 | $24.02 | 73,879 |
| 2023-01-30 | $24.12 | $24.43 | $23.95 | $24.13 | $24.13 | 40,892 |
| 2023-01-27 | $24.29 | $24.51 | $23.91 | $24.18 | $24.18 | 15,118 |
| 2023-01-26 | $23.94 | $24.49 | $23.90 | $24.33 | $24.33 | 18,787 |
| 2023-01-25 | $23.85 | $24.14 | $23.72 | $23.90 | $23.90 | 33,346 |
| 2023-01-24 | $23.65 | $24.62 | $23.65 | $24.03 | $24.03 | 21,776 |
| 2023-01-23 | $23.80 | $24.06 | $23.57 | $24.06 | $24.06 | 13,906 |
| 2023-01-20 | $23.50 | $23.82 | $23.10 | $23.82 | $23.82 | 21,848 |
| 2023-01-19 | $23.32 | $23.97 | $23.16 | $23.50 | $23.50 | 28,099 |
| 2023-01-18 | $23.59 | $24.40 | $23.45 | $23.46 | $23.46 | 30,713 |
| 2023-01-17 | $23.49 | $23.75 | $23.10 | $23.52 | $23.52 | 18,402 |
| 2023-01-13 | $23.19 | $23.65 | $22.95 | $23.48 | $23.48 | 14,108 |
| 2023-01-12 | $23.28 | $23.69 | $22.95 | $23.33 | $23.33 | 31,291 |
| 2023-01-11 | $23.18 | $23.18 | $22.90 | $23.18 | $23.18 | 7,477 |
| 2023-01-10 | $23.10 | $23.25 | $22.90 | $23.12 | $23.12 | 18,570 |
| 2023-01-09 | $23.09 | $23.48 | $22.82 | $22.99 | $22.99 | 22,697 |
| 2023-01-06 | $21.84 | $23.24 | $21.55 | $23.00 | $23.00 | 33,974 |
| 2023-01-05 | $21.36 | $21.75 | $21.01 | $21.75 | $21.75 | 21,883 |
| 2023-01-04 | $20.68 | $21.39 | $20.65 | $21.39 | $21.39 | 14,270 |
| 2023-01-03 | $20.32 | $20.61 | $20.05 | $20.51 | $20.51 | 22,999 |
| 2022-12-30 | $20.37 | $20.37 | $19.76 | $20.11 | $20.11 | 63,383 |
| 2022-12-29 | $20.40 | $20.89 | $20.23 | $20.45 | $20.45 | 52,496 |
| 2022-12-28 | $21.14 | $21.36 | $20.38 | $20.49 | $20.49 | 44,084 |
| 2022-12-27 | $21.77 | $22.01 | $20.78 | $21.14 | $21.14 | 56,720 |
| 2022-12-23 | $22.65 | $22.83 | $21.88 | $21.88 | $21.88 | 18,541 |
| 2022-12-22 | $23.21 | $23.47 | $22.50 | $22.54 | $22.54 | 29,674 |
| 2022-12-21 | $23.39 | $23.66 | $22.91 | $23.15 | $23.15 | 17,460 |
| 2022-12-20 | $23.70 | $23.87 | $22.94 | $23.26 | $23.26 | 40,154 |
| 2022-12-19 | $23.48 | $23.81 | $23.09 | $23.70 | $23.70 | 24,229 |
| 2022-12-16 | $23.34 | $23.56 | $23.20 | $23.56 | $23.56 | 18,544 |
| 2022-12-15 | $23.48 | $23.67 | $23.35 | $23.54 | $23.54 | 34,433 |
| 2022-12-14 | $23.33 | $23.66 | $23.25 | $23.42 | $23.42 | 16,263 |
| 2022-12-13 | $22.98 | $23.40 | $22.74 | $23.26 | $23.26 | 28,712 |
| 2022-12-12 | $22.86 | $22.97 | $22.50 | $22.60 | $22.60 | 37,949 |
| 2022-12-09 | $22.77 | $23.33 | $22.75 | $22.75 | $22.75 | 36,409 |
| 2022-12-08 | $22.98 | $23.22 | $22.75 | $22.77 | $22.77 | 21,548 |
| 2022-12-07 | $22.77 | $22.96 | $22.77 | $22.90 | $22.90 | 14,690 |
| 2022-12-06 | $22.50 | $22.81 | $22.40 | $22.81 | $22.81 | 14,028 |
| 2022-12-05 | $22.83 | $22.89 | $22.50 | $22.50 | $22.50 | 22,092 |
| 2022-12-02 | $22.31 | $23.00 | $22.31 | $22.99 | $22.99 | 17,959 |
| 2022-12-01 | $21.87 | $22.50 | $21.62 | $22.50 | $22.50 | 18,425 |
| 2022-11-30 | $21.24 | $21.72 | $21.10 | $21.72 | $21.72 | 129,188 |
| 2022-11-29 | $21.75 | $21.75 | $21.13 | $21.13 | $21.13 | 18,675 |
| 2022-11-28 | $21.71 | $21.90 | $21.48 | $21.64 | $21.64 | 23,540 |
| 2022-11-25 | $21.33 | $21.81 | $21.33 | $21.60 | $21.60 | 9,691 |
| 2022-11-23 | $21.62 | $21.65 | $21.26 | $21.53 | $21.53 | 14,332 |
| 2022-11-22 | $21.70 | $21.72 | $21.45 | $21.48 | $21.48 | 11,521 |
| 2022-11-21 | $21.60 | $21.65 | $21.30 | $21.63 | $21.63 | 13,882 |
| 2022-11-18 | $21.57 | $21.59 | $21.34 | $21.55 | $21.55 | 10,043 |
| 2022-11-17 | $21.43 | $21.62 | $21.26 | $21.46 | $21.46 | 17,523 |
| 2022-11-16 | $21.64 | $21.94 | $21.43 | $21.45 | $21.45 | 24,186 |
| 2022-11-15 | $21.57 | $21.91 | $21.38 | $21.46 | $21.46 | 24,913 |
| 2022-11-14 | $21.62 | $21.70 | $21.01 | $21.32 | $21.32 | 18,577 |
| 2022-11-11 | $22.07 | $22.65 | $21.51 | $21.91 | $21.53 | 11,840 |
| 2022-11-10 | $20.83 | $22.39 | $20.83 | $21.97 | $21.59 | 56,716 |
| 2022-11-09 | $20.77 | $20.77 | $19.89 | $20.59 | $20.24 | 34,051 |
| 2022-11-08 | $20.90 | $21.18 | $20.26 | $20.77 | $20.41 | 46,672 |
| 2022-11-07 | $20.60 | $20.95 | $20.49 | $20.78 | $20.42 | 25,556 |
| 2022-11-04 | $20.41 | $20.60 | $20.24 | $20.58 | $20.58 | 41,132 |
| 2022-11-03 | $21.20 | $21.20 | $20.30 | $20.42 | $20.42 | 24,139 |
| 2022-11-02 | $21.75 | $22.28 | $21.20 | $21.22 | $21.22 | 31,194 |
| 2022-11-01 | $22.49 | $22.49 | $21.77 | $21.79 | $21.79 | 17,645 |
| 2022-10-31 | $22.36 | $22.82 | $22.11 | $22.53 | $22.53 | 33,441 |
| 2022-10-28 | $22.51 | $22.51 | $22.07 | $22.37 | $22.37 | 8,625 |
| 2022-10-27 | $22.00 | $22.40 | $21.96 | $22.39 | $22.39 | 9,213 |
| 2022-10-26 | $22.09 | $22.48 | $21.87 | $22.09 | $22.09 | 17,935 |
| 2022-10-25 | $21.62 | $22.18 | $21.62 | $21.98 | $21.98 | 11,967 |
| 2022-10-24 | $21.36 | $21.67 | $21.36 | $21.55 | $21.55 | 17,277 |
| 2022-10-21 | $21.39 | $21.55 | $20.66 | $21.15 | $21.15 | 14,734 |
| 2022-10-20 | $21.36 | $21.43 | $21.25 | $21.28 | $21.28 | 16,011 |
| 2022-10-19 | $21.34 | $21.38 | $21.06 | $21.25 | $21.25 | 17,624 |
| 2022-10-18 | $21.40 | $21.60 | $21.15 | $21.33 | $21.33 | 19,036 |
| 2022-10-17 | $21.45 | $21.58 | $21.26 | $21.42 | $21.42 | 19,938 |
| 2022-10-14 | $21.08 | $21.38 | $20.95 | $21.27 | $21.27 | 12,774 |
| 2022-10-13 | $20.67 | $21.48 | $20.67 | $21.10 | $21.10 | 13,465 |
| 2022-10-12 | $21.17 | $21.25 | $20.87 | $20.87 | $20.87 | 19,130 |
| 2022-10-11 | $21.32 | $21.32 | $20.81 | $21.17 | $21.17 | 31,319 |
| 2022-10-10 | $21.50 | $21.83 | $21.14 | $21.32 | $21.32 | 10,570 |
| 2022-10-07 | $21.83 | $21.88 | $21.50 | $21.52 | $21.52 | 11,298 |
| 2022-10-06 | $22.10 | $22.38 | $21.83 | $21.83 | $21.83 | 5,844 |
| 2022-10-05 | $22.06 | $22.27 | $22.00 | $22.00 | $22.00 | 21,225 |
| 2022-10-04 | $22.70 | $22.77 | $22.20 | $22.20 | $22.20 | 15,294 |
| 2022-10-03 | $22.67 | $22.86 | $22.46 | $22.48 | $22.48 | 8,712 |
| 2022-09-30 | $22.35 | $22.82 | $22.15 | $22.45 | $22.45 | 99,799 |
| 2022-09-29 | $23.04 | $23.04 | $22.09 | $22.25 | $22.25 | 20,159 |
| 2022-09-28 | $22.44 | $23.04 | $22.38 | $22.97 | $22.97 | 26,115 |
| 2022-09-27 | $22.76 | $22.84 | $22.30 | $22.39 | $22.39 | 25,385 |
| 2022-09-26 | $22.69 | $22.74 | $22.53 | $22.65 | $22.65 | 26,306 |
| 2022-09-23 | $23.00 | $23.15 | $22.61 | $22.62 | $22.62 | 33,015 |
| 2022-09-22 | $23.26 | $23.29 | $22.92 | $23.02 | $23.02 | 44,011 |
| 2022-09-21 | $23.40 | $23.64 | $23.24 | $23.26 | $23.26 | 15,153 |
| 2022-09-20 | $23.12 | $23.60 | $23.12 | $23.33 | $23.33 | 9,603 |
| 2022-09-19 | $23.40 | $23.60 | $22.95 | $23.13 | $23.13 | 20,724 |
| 2022-09-16 | $23.20 | $23.70 | $23.09 | $23.38 | $23.38 | 14,465 |
| 2022-09-15 | $23.66 | $23.76 | $23.38 | $23.40 | $23.40 | 13,202 |
| 2022-09-14 | $23.75 | $23.80 | $23.59 | $23.60 | $23.60 | 14,991 |
| 2022-09-13 | $23.47 | $23.73 | $23.25 | $23.73 | $23.73 | 9,978 |
| 2022-09-12 | $23.30 | $23.82 | $23.30 | $23.75 | $23.75 | 11,635 |
| 2022-09-09 | $23.10 | $23.50 | $23.10 | $23.25 | $23.25 | 17,992 |
| 2022-09-08 | $23.12 | $23.44 | $22.94 | $23.08 | $23.08 | 32,241 |
| 2022-09-07 | $23.25 | $23.28 | $22.98 | $22.98 | $22.98 | 8,501 |
| 2022-09-06 | $23.11 | $23.31 | $22.95 | $23.25 | $23.25 | 17,048 |
| 2022-09-02 | $22.95 | $23.61 | $22.95 | $23.30 | $23.30 | 15,823 |
| 2022-09-01 | $23.38 | $23.61 | $22.92 | $22.93 | $22.93 | 27,408 |
| 2022-08-31 | $23.57 | $23.79 | $23.25 | $23.32 | $23.32 | 19,934 |
| 2022-08-30 | $24.06 | $24.06 | $23.53 | $23.54 | $23.54 | 21,494 |
| 2022-08-29 | $24.00 | $24.10 | $23.76 | $23.93 | $23.93 | 10,953 |
| 2022-08-26 | $24.21 | $24.21 | $23.83 | $23.89 | $23.89 | 10,956 |
| 2022-08-25 | $23.77 | $24.22 | $23.72 | $24.17 | $24.17 | 15,226 |
| 2022-08-24 | $22.87 | $23.90 | $22.87 | $23.60 | $23.60 | 77,497 |
| 2022-08-23 | $23.41 | $23.81 | $22.33 | $22.70 | $22.70 | 56,785 |
| 2022-08-22 | $24.11 | $24.11 | $23.47 | $23.47 | $23.47 | 14,883 |
| 2022-08-19 | $24.78 | $24.78 | $23.93 | $24.07 | $24.07 | 20,184 |
| 2022-08-18 | $24.86 | $25.05 | $24.66 | $24.80 | $24.80 | 7,918 |
| 2022-08-17 | $25.24 | $25.26 | $24.70 | $24.70 | $24.70 | 17,399 |
| 2022-08-16 | $25.43 | $25.43 | $24.98 | $25.27 | $25.27 | 8,627 |
| 2022-08-15 | $25.43 | $25.54 | $25.20 | $25.50 | $25.50 | 14,068 |
| 2022-08-12 | $25.18 | $25.45 | $25.18 | $25.40 | $25.40 | 16,733 |
| 2022-08-11 | $25.62 | $25.62 | $25.27 | $25.52 | $25.15 | 5,057 |
| 2022-08-10 | $25.50 | $25.54 | $25.33 | $25.50 | $25.13 | 14,253 |
| 2022-08-09 | $25.42 | $25.42 | $25.06 | $25.41 | $25.04 | 14,711 |
| 2022-08-08 | $25.47 | $25.49 | $25.12 | $25.35 | $24.98 | 20,370 |
| 2022-08-05 | $25.40 | $25.46 | $24.96 | $25.42 | $25.05 | 8,698 |
| 2022-08-04 | $25.49 | $25.49 | $24.86 | $25.46 | $25.09 | 27,151 |
| 2022-08-03 | $25.46 | $25.49 | $24.99 | $25.46 | $25.09 | 20,617 |
| 2022-08-02 | $24.51 | $25.49 | $24.44 | $25.34 | $24.97 | 43,089 |
| 2022-08-01 | $24.25 | $24.52 | $24.25 | $24.51 | $24.16 | 18,594 |
| 2022-07-29 | $24.46 | $24.53 | $24.34 | $24.34 | $23.99 | 44,305 |
| 2022-07-28 | $24.25 | $24.41 | $24.15 | $24.39 | $24.04 | 33,058 |
| 2022-07-27 | $24.07 | $24.24 | $24.07 | $24.24 | $23.89 | 4,339 |
| 2022-07-26 | $24.24 | $24.24 | $23.98 | $24.10 | $23.75 | 10,690 |
| 2022-07-25 | $24.25 | $24.25 | $23.90 | $24.24 | $23.89 | 10,064 |
| 2022-07-22 | $24.27 | $24.27 | $23.82 | $24.26 | $23.91 | 6,425 |
| 2022-07-21 | $23.96 | $24.14 | $23.44 | $24.14 | $23.79 | 9,713 |
| 2022-07-20 | $23.49 | $23.95 | $23.24 | $23.95 | $23.61 | 12,830 |
| 2022-07-19 | $23.19 | $23.49 | $23.19 | $23.49 | $23.15 | 5,227 |
| 2022-07-18 | $23.47 | $23.51 | $23.11 | $23.24 | $22.90 | 14,287 |
| 2022-07-15 | $23.00 | $23.42 | $23.00 | $23.38 | $23.04 | 12,682 |
| 2022-07-14 | $22.97 | $23.15 | $22.90 | $23.00 | $22.67 | 11,719 |
| 2022-07-13 | $22.89 | $23.15 | $22.75 | $22.98 | $22.65 | 5,956 |
| 2022-07-12 | $23.16 | $23.27 | $22.99 | $23.00 | $22.67 | 9,319 |
| 2022-07-11 | $22.90 | $23.17 | $22.35 | $23.08 | $22.75 | 19,839 |
| 2022-07-08 | $22.56 | $22.94 | $22.56 | $22.94 | $22.61 | 3,721 |
| 2022-07-07 | $22.81 | $22.81 | $22.65 | $22.66 | $22.33 | 9,566 |
| 2022-07-06 | $22.82 | $23.00 | $22.60 | $22.63 | $22.30 | 32,219 |
| 2022-07-05 | $23.16 | $23.16 | $22.69 | $22.80 | $22.47 | 37,789 |
| 2022-07-01 | $22.79 | $23.19 | $22.79 | $23.14 | $22.81 | 20,322 |
| 2022-06-30 | $22.87 | $22.99 | $22.77 | $22.79 | $22.46 | 37,215 |
| 2022-06-29 | $22.80 | $22.97 | $22.80 | $22.84 | $22.51 | 8,436 |
| 2022-06-28 | $22.75 | $22.93 | $22.65 | $22.81 | $22.48 | 26,412 |
| 2022-06-27 | $22.50 | $22.75 | $22.50 | $22.63 | $22.30 | 19,305 |
| 2022-06-24 | $22.28 | $22.82 | $22.28 | $22.47 | $22.15 | 27,962 |
| 2022-06-23 | $22.07 | $22.37 | $22.07 | $22.20 | $21.88 | 34,369 |
| 2022-06-22 | $21.90 | $22.25 | $21.90 | $22.07 | $21.75 | 16,907 |
| 2022-06-21 | $21.81 | $22.00 | $21.75 | $21.92 | $21.60 | 22,930 |
| 2022-06-17 | $22.18 | $22.45 | $21.58 | $21.62 | $21.31 | 27,987 |
| 2022-06-16 | $22.81 | $22.85 | $21.90 | $22.06 | $21.75 | 20,591 |
| 2022-06-15 | $22.83 | $23.10 | $22.50 | $22.81 | $22.48 | 13,196 |
| 2022-06-14 | $22.71 | $22.82 | $22.37 | $22.70 | $22.37 | 27,975 |
| 2022-06-13 | $23.45 | $23.50 | $22.48 | $22.54 | $22.21 | 39,795 |
| 2022-06-10 | $24.15 | $24.15 | $23.40 | $23.55 | $23.21 | 53,863 |
| 2022-06-09 | $24.44 | $24.71 | $24.23 | $24.23 | $23.88 | 20,140 |
| 2022-06-08 | $24.69 | $24.80 | $24.46 | $24.51 | $24.16 | 8,773 |
| 2022-06-07 | $24.59 | $24.75 | $24.35 | $24.65 | $24.29 | 11,041 |
| 2022-06-06 | $24.56 | $24.58 | $24.39 | $24.49 | $24.14 | 7,417 |
| 2022-06-03 | $24.52 | $24.72 | $24.41 | $24.58 | $24.23 | 7,868 |
| 2022-06-02 | $24.51 | $24.85 | $24.32 | $24.66 | $24.30 | 20,313 |
| 2022-06-01 | $24.86 | $24.86 | $24.59 | $24.60 | $24.24 | 7,657 |
| 2022-05-31 | $24.95 | $24.95 | $24.19 | $24.82 | $24.46 | 46,998 |
| 2022-05-27 | $24.60 | $24.95 | $24.44 | $24.91 | $24.55 | 9,910 |
| 2022-05-26 | $24.34 | $24.65 | $23.50 | $24.45 | $24.10 | 32,654 |
| 2022-05-25 | $24.18 | $24.46 | $23.92 | $24.20 | $23.85 | 45,297 |
| 2022-05-24 | $24.16 | $24.29 | $23.97 | $24.12 | $23.77 | 23,032 |
| 2022-05-23 | $24.17 | $24.25 | $24.02 | $24.16 | $23.81 | 34,759 |
| 2022-05-20 | $24.48 | $24.48 | $23.96 | $24.25 | $23.90 | 29,984 |
| 2022-05-19 | $23.81 | $24.63 | $23.65 | $24.36 | $24.01 | 90,741 |
| 2022-05-18 | $23.51 | $23.92 | $23.51 | $23.75 | $23.41 | 24,722 |
| 2022-05-17 | $23.50 | $24.09 | $23.49 | $23.65 | $23.31 | 21,363 |
| 2022-05-16 | $23.20 | $23.84 | $23.09 | $23.50 | $23.16 | 23,954 |
| 2022-05-13 | $23.88 | $23.90 | $23.11 | $23.15 | $22.82 | 16,972 |
| 2022-05-12 | $23.65 | $23.98 | $23.62 | $23.83 | $23.49 | 23,838 |
| 2022-05-11 | $24.09 | $24.32 | $23.90 | $24.09 | $23.38 | 25,682 |
| 2022-05-10 | $24.49 | $24.61 | $24.01 | $24.01 | $23.30 | 146,532 |
| 2022-05-09 | $24.61 | $24.98 | $24.19 | $24.29 | $23.57 | 26,562 |
| 2022-05-06 | $24.99 | $25.03 | $24.64 | $24.85 | $24.12 | 16,021 |
| 2022-05-05 | $25.08 | $25.42 | $24.53 | $24.99 | $24.25 | 12,990 |
| 2022-05-04 | $24.62 | $25.60 | $24.30 | $25.12 | $24.38 | 23,624 |
| 2022-05-03 | $24.80 | $24.80 | $24.29 | $24.52 | $23.79 | 13,924 |
| 2022-05-02 | $24.60 | $24.91 | $24.02 | $24.68 | $23.95 | 41,048 |
| 2022-04-29 | $24.79 | $24.79 | $24.02 | $24.69 | $23.96 | 63,230 |
| 2022-04-28 | $24.36 | $24.81 | $23.92 | $24.79 | $24.06 | 19,040 |
| 2022-04-27 | $24.80 | $25.03 | $24.13 | $24.39 | $23.67 | 36,895 |
| 2022-04-26 | $25.05 | $25.05 | $24.80 | $24.80 | $24.07 | 13,380 |
| 2022-04-25 | $25.07 | $25.18 | $24.83 | $25.01 | $24.27 | 10,676 |
| 2022-04-22 | $24.86 | $25.25 | $24.80 | $25.00 | $24.26 | 14,267 |
| 2022-04-21 | $24.97 | $25.07 | $24.80 | $24.80 | $24.07 | 15,993 |
| 2022-04-20 | $25.00 | $25.28 | $24.84 | $24.84 | $24.11 | 18,020 |
| 2022-04-19 | $25.02 | $25.19 | $24.78 | $24.81 | $24.08 | 32,010 |
| 2022-04-18 | $25.07 | $25.26 | $25.03 | $25.06 | $24.32 | 8,896 |
| 2022-04-14 | $25.10 | $25.18 | $24.89 | $25.08 | $24.34 | 19,418 |
| 2022-04-13 | $25.12 | $25.31 | $25.01 | $25.10 | $24.36 | 21,087 |
| 2022-04-12 | $25.01 | $25.26 | $24.96 | $25.23 | $24.48 | 23,486 |
| 2022-04-11 | $25.28 | $25.28 | $24.85 | $24.94 | $24.20 | 22,526 |
| 2022-04-08 | $25.22 | $25.34 | $25.07 | $25.14 | $24.40 | 15,024 |
| 2022-04-07 | $24.99 | $25.31 | $24.91 | $25.31 | $24.56 | 7,433 |
| 2022-04-06 | $24.83 | $25.30 | $24.83 | $25.10 | $24.36 | 16,643 |
| 2022-04-05 | $25.35 | $25.35 | $25.06 | $25.20 | $24.45 | 26,917 |
| 2022-04-04 | $25.27 | $25.50 | $25.27 | $25.37 | $24.62 | 23,127 |
| 2022-04-01 | $25.54 | $25.65 | $25.32 | $25.39 | $24.64 | 7,639 |
| 2022-03-31 | $25.75 | $25.78 | $25.55 | $25.55 | $24.79 | 24,857 |
| 2022-03-30 | $25.29 | $25.85 | $25.29 | $25.75 | $24.99 | 14,579 |
| 2022-03-29 | $25.54 | $25.60 | $25.32 | $25.60 | $24.84 | 20,258 |
| 2022-03-28 | $25.20 | $25.48 | $25.20 | $25.28 | $24.53 | 7,942 |
| 2022-03-25 | $25.30 | $25.30 | $25.09 | $25.25 | $24.51 | 19,854 |
| 2022-03-24 | $25.32 | $25.32 | $25.15 | $25.20 | $24.45 | 18,358 |
| 2022-03-23 | $25.36 | $25.40 | $25.21 | $25.24 | $24.50 | 14,566 |
| 2022-03-22 | $25.20 | $25.37 | $25.10 | $25.25 | $24.50 | 38,228 |
| 2022-03-21 | $25.19 | $25.38 | $25.15 | $25.20 | $24.45 | 25,300 |
| 2022-03-18 | $25.33 | $25.53 | $25.20 | $25.25 | $24.50 | 34,370 |
| 2022-03-17 | $25.30 | $25.67 | $25.26 | $25.26 | $24.51 | 30,004 |
| 2022-03-16 | $25.23 | $25.46 | $25.03 | $25.46 | $24.71 | 61,426 |
| 2022-03-15 | $25.10 | $25.49 | $25.02 | $25.09 | $24.35 | 22,276 |
| 2022-03-14 | $25.38 | $25.49 | $25.01 | $25.09 | $24.35 | 68,856 |
| 2022-03-11 | $25.28 | $26.00 | $25.12 | $25.38 | $24.63 | 69,158 |
| 2022-03-10 | $25.26 | $25.42 | $25.21 | $25.25 | $24.50 | 7,546 |
| 2022-03-09 | $25.29 | $25.62 | $25.21 | $25.60 | $24.84 | 12,726 |
| 2022-03-08 | $25.61 | $25.61 | $25.18 | $25.38 | $24.63 | 13,262 |
| 2022-03-07 | $25.40 | $25.75 | $25.30 | $25.47 | $24.72 | 20,143 |
| 2022-03-04 | $25.68 | $25.68 | $25.42 | $25.45 | $24.70 | 16,391 |
| 2022-03-03 | $25.75 | $25.93 | $25.60 | $25.62 | $24.86 | 12,303 |
| 2022-03-02 | $25.63 | $25.90 | $25.25 | $25.70 | $24.94 | 22,089 |
| 2022-03-01 | $25.79 | $25.87 | $25.64 | $25.76 | $25.00 | 14,523 |
| 2022-02-28 | $25.24 | $26.05 | $25.24 | $25.79 | $25.03 | 59,037 |
| 2022-02-25 | $25.15 | $25.25 | $24.89 | $25.11 | $24.37 | 11,138 |
| 2022-02-24 | $24.94 | $25.15 | $24.74 | $25.10 | $24.36 | 19,017 |
| 2022-02-23 | $25.25 | $25.58 | $25.04 | $25.18 | $24.44 | 28,144 |
| 2022-02-22 | $25.40 | $25.63 | $25.08 | $25.24 | $24.49 | 16,271 |
| 2022-02-18 | $26.13 | $26.13 | $25.43 | $25.51 | $24.76 | 9,374 |
| 2022-02-17 | $25.37 | $25.85 | $25.35 | $25.70 | $24.94 | 18,856 |
| 2022-02-16 | $25.15 | $25.63 | $25.10 | $25.43 | $24.68 | 21,576 |
| 2022-02-15 | $25.10 | $25.70 | $25.09 | $25.25 | $24.50 | 27,966 |
| 2022-02-14 | $25.13 | $25.34 | $25.00 | $25.11 | $24.37 | 23,715 |
| 2022-02-11 | $25.75 | $25.75 | $25.19 | $25.22 | $24.12 | 19,773 |
| 2022-02-10 | $25.82 | $25.90 | $25.42 | $25.85 | $24.72 | 29,759 |
| 2022-02-09 | $25.86 | $26.20 | $25.56 | $26.00 | $24.86 | 44,386 |
| 2022-02-08 | $25.97 | $25.97 | $25.49 | $25.72 | $24.60 | 37,405 |
| 2022-02-07 | $25.93 | $26.10 | $25.93 | $25.96 | $24.82 | 27,122 |
| 2022-02-04 | $26.36 | $26.38 | $25.98 | $26.00 | $24.86 | 30,005 |
| 2022-02-03 | $26.49 | $26.56 | $26.15 | $26.56 | $25.40 | 16,562 |
| 2022-02-02 | $26.74 | $26.78 | $26.44 | $26.77 | $25.60 | 20,612 |
| 2022-02-01 | $26.69 | $26.83 | $26.59 | $26.78 | $25.61 | 15,178 |
| 2022-01-31 | $26.53 | $26.85 | $26.40 | $26.80 | $25.63 | 14,711 |
| 2022-01-28 | $26.45 | $26.70 | $25.80 | $26.70 | $25.53 | 28,648 |
| 2022-01-27 | $26.79 | $26.79 | $26.38 | $26.55 | $25.39 | 25,557 |
| 2022-01-26 | $26.74 | $26.89 | $26.35 | $26.65 | $25.48 | 32,256 |
| 2022-01-25 | $26.81 | $26.91 | $26.62 | $26.80 | $25.63 | 15,849 |
| 2022-01-24 | $26.48 | $26.88 | $26.39 | $26.78 | $25.61 | 31,038 |
| 2022-01-21 | $26.64 | $26.97 | $26.61 | $26.61 | $25.45 | 16,657 |
| 2022-01-20 | $26.77 | $26.88 | $26.61 | $26.67 | $25.50 | 14,370 |
| 2022-01-19 | $26.82 | $26.94 | $26.73 | $26.74 | $25.57 | 22,539 |
| 2022-01-18 | $26.62 | $26.80 | $26.42 | $26.68 | $25.51 | 33,570 |
| 2022-01-14 | $26.72 | $26.90 | $26.66 | $26.82 | $25.65 | 15,462 |
| 2022-01-13 | $26.85 | $27.04 | $26.76 | $26.82 | $25.65 | 19,141 |
| 2022-01-12 | $26.92 | $27.13 | $26.89 | $26.89 | $25.71 | 14,667 |
| 2022-01-11 | $26.77 | $27.13 | $26.61 | $26.96 | $25.78 | 21,090 |
| 2022-01-10 | $26.72 | $26.97 | $26.61 | $26.69 | $25.52 | 16,394 |
| 2022-01-07 | $26.88 | $27.14 | $26.69 | $26.82 | $25.65 | 16,842 |
| 2022-01-06 | $26.79 | $26.95 | $25.82 | $26.95 | $25.77 | 21,645 |
| 2022-01-05 | $27.05 | $27.25 | $26.62 | $26.68 | $25.51 | 20,758 |
| 2022-01-04 | $27.48 | $27.48 | $27.00 | $27.05 | $25.87 | 16,328 |
| 2022-01-03 | $27.60 | $27.60 | $27.33 | $27.50 | $26.29 | 13,055 |
| 2021-12-31 | $27.16 | $27.64 | $27.16 | $27.50 | $26.30 | 32,936 |
| 2021-12-30 | $27.28 | $27.62 | $27.23 | $27.25 | $26.06 | 25,959 |
| 2021-12-29 | $27.24 | $27.49 | $27.23 | $27.33 | $26.13 | 7,297 |
| 2021-12-28 | $27.24 | $27.51 | $27.24 | $27.32 | $26.13 | 7,309 |
| 2021-12-27 | $27.47 | $27.55 | $27.32 | $27.33 | $26.13 | 7,065 |
| 2021-12-23 | $27.65 | $27.72 | $27.33 | $27.47 | $26.27 | 9,373 |
| 2021-12-22 | $27.57 | $27.71 | $27.51 | $27.51 | $26.31 | 314,224 |
| 2021-12-21 | $27.36 | $27.63 | $27.36 | $27.51 | $26.31 | 10,359 |
| 2021-12-20 | $27.45 | $27.46 | $27.22 | $27.22 | $26.03 | 12,675 |
| 2021-12-17 | $27.44 | $27.54 | $27.25 | $27.25 | $26.06 | 8,868 |
| 2021-12-16 | $27.26 | $27.67 | $27.26 | $27.37 | $26.17 | 19,703 |
| 2021-12-15 | $27.32 | $27.56 | $27.21 | $27.25 | $26.06 | 19,735 |
| 2021-12-14 | $27.46 | $27.50 | $27.35 | $27.41 | $26.21 | 8,346 |
| 2021-12-13 | $27.53 | $27.58 | $27.43 | $27.46 | $26.26 | 7,863 |
| 2021-12-10 | $27.61 | $27.61 | $27.30 | $27.38 | $26.18 | 14,202 |
| 2021-12-09 | $27.67 | $27.85 | $27.51 | $27.53 | $26.33 | 14,101 |
| 2021-12-08 | $27.86 | $27.86 | $27.63 | $27.67 | $26.46 | 18,996 |
| 2021-12-07 | $27.86 | $28.09 | $27.69 | $27.77 | $26.56 | 37,216 |
| 2021-12-06 | $27.51 | $27.79 | $27.40 | $27.77 | $26.56 | 15,164 |
| 2021-12-03 | $27.59 | $27.83 | $27.18 | $27.42 | $26.22 | 16,220 |
| 2021-12-02 | $27.05 | $27.58 | $27.05 | $27.52 | $26.32 | 17,583 |
| 2021-12-01 | $27.10 | $27.43 | $27.05 | $27.05 | $25.87 | 36,714 |
| 2021-11-30 | $26.89 | $26.92 | $26.70 | $26.80 | $25.63 | 29,344 |
| 2021-11-29 | $26.75 | $27.06 | $26.75 | $26.94 | $25.76 | 11,531 |
| 2021-11-26 | $27.03 | $27.03 | $26.57 | $26.66 | $25.49 | 8,975 |
| 2021-11-24 | $26.85 | $27.22 | $26.69 | $27.17 | $25.98 | 18,708 |
| 2021-11-23 | $26.85 | $26.87 | $26.70 | $26.87 | $25.69 | 10,924 |
| 2021-11-22 | $27.09 | $27.25 | $26.80 | $26.94 | $25.76 | 7,850 |
| 2021-11-19 | $27.03 | $27.08 | $26.88 | $27.06 | $25.88 | 14,208 |
| 2021-11-18 | $26.80 | $26.99 | $26.68 | $26.98 | $25.80 | 49,862 |
| 2021-11-17 | $26.57 | $26.83 | $26.56 | $26.70 | $25.53 | 19,594 |
| 2021-11-16 | $26.61 | $26.93 | $26.61 | $26.65 | $25.48 | 16,629 |
| 2021-11-15 | $26.97 | $27.05 | $26.66 | $26.70 | $25.53 | 62,549 |
| 2021-11-12 | $27.00 | $27.11 | $26.91 | $26.96 | $25.78 | 19,257 |
| 2021-11-11 | $27.68 | $27.68 | $27.30 | $27.30 | $25.75 | 27,377 |
| 2021-11-10 | $28.19 | $28.19 | $27.48 | $27.61 | $26.04 | 16,430 |
| 2021-11-09 | $28.27 | $28.30 | $28.03 | $28.12 | $26.52 | 18,748 |
| 2021-11-08 | $28.27 | $28.28 | $28.20 | $28.27 | $26.67 | 19,262 |
| 2021-11-05 | $28.23 | $28.31 | $28.12 | $28.25 | $26.65 | 16,886 |
| 2021-11-04 | $27.98 | $28.21 | $27.95 | $28.15 | $26.55 | 14,803 |
| 2021-11-03 | $27.88 | $28.13 | $27.73 | $27.83 | $26.25 | 11,053 |
| 2021-11-02 | $27.89 | $28.10 | $27.88 | $27.95 | $26.36 | 14,567 |
| 2021-11-01 | $27.81 | $27.98 | $27.80 | $27.97 | $26.38 | 20,685 |
| 2021-10-29 | $27.53 | $27.90 | $27.36 | $27.90 | $26.32 | 58,816 |
| 2021-10-28 | $27.42 | $27.55 | $27.39 | $27.46 | $25.90 | 30,747 |
| 2021-10-27 | $27.37 | $27.55 | $27.17 | $27.46 | $25.90 | 15,861 |
| 2021-10-26 | $27.49 | $27.56 | $27.40 | $27.43 | $25.87 | 23,187 |
| 2021-10-25 | $27.30 | $27.55 | $27.30 | $27.54 | $25.98 | 9,966 |
| 2021-10-22 | $27.49 | $27.53 | $27.36 | $27.45 | $25.89 | 7,325 |
| 2021-10-21 | $27.45 | $27.51 | $27.35 | $27.35 | $25.80 | 8,373 |
| 2021-10-20 | $27.07 | $27.54 | $27.07 | $27.32 | $25.77 | 22,292 |
| 2021-10-19 | $27.08 | $27.30 | $27.06 | $27.21 | $25.67 | 9,159 |
| 2021-10-18 | $27.28 | $27.28 | $27.11 | $27.21 | $25.67 | 10,078 |
| 2021-10-15 | $27.23 | $27.34 | $27.23 | $27.26 | $25.71 | 8,712 |
| 2021-10-14 | $27.69 | $27.71 | $27.17 | $27.31 | $25.76 | 22,833 |
| 2021-10-13 | $27.45 | $27.62 | $27.37 | $27.54 | $25.98 | 49,536 |
| 2021-10-12 | $26.97 | $27.45 | $26.85 | $27.38 | $25.83 | 39,439 |
| 2021-10-11 | $26.91 | $27.20 | $26.83 | $27.01 | $25.48 | 4,931 |
| 2021-10-08 | $26.94 | $27.09 | $26.67 | $26.93 | $25.40 | 32,967 |
| 2021-10-07 | $27.14 | $27.14 | $26.81 | $26.92 | $25.39 | 7,593 |
| 2021-10-06 | $26.98 | $27.25 | $26.76 | $27.24 | $25.69 | 34,638 |
| 2021-10-05 | $26.96 | $27.03 | $26.86 | $26.92 | $25.39 | 18,676 |
| 2021-10-04 | $27.50 | $27.50 | $26.91 | $26.91 | $25.38 | 26,247 |
| 2021-10-01 | $27.44 | $27.51 | $27.28 | $27.35 | $25.80 | 9,962 |
| 2021-09-30 | $27.65 | $27.65 | $27.21 | $27.34 | $25.79 | 55,487 |
| 2021-09-29 | $27.41 | $27.68 | $27.30 | $27.54 | $25.98 | 39,918 |
| 2021-09-28 | $27.37 | $27.46 | $26.92 | $27.31 | $25.76 | 19,083 |
| 2021-09-27 | $27.21 | $27.46 | $27.21 | $27.45 | $25.89 | 39,422 |
| 2021-09-24 | $27.55 | $27.55 | $27.22 | $27.33 | $25.78 | 19,521 |
| 2021-09-23 | $27.99 | $28.20 | $27.49 | $27.58 | $26.01 | 37,723 |
| 2021-09-22 | $27.59 | $27.90 | $27.51 | $27.89 | $26.31 | 24,204 |
| 2021-09-21 | $27.50 | $27.67 | $27.39 | $27.48 | $25.92 | 12,287 |
| 2021-09-20 | $27.33 | $27.55 | $27.26 | $27.50 | $25.94 | 6,578 |
| 2021-09-17 | $27.69 | $27.70 | $27.45 | $27.45 | $25.89 | 18,167 |
| 2021-09-16 | $27.64 | $27.67 | $27.50 | $27.65 | $26.08 | 12,066 |
| 2021-09-15 | $27.50 | $27.67 | $27.39 | $27.64 | $26.07 | 9,504 |
| 2021-09-14 | $27.62 | $27.62 | $27.41 | $27.54 | $25.98 | 6,218 |
| 2021-09-13 | $27.66 | $27.66 | $27.50 | $27.62 | $26.05 | 10,882 |
| 2021-09-10 | $27.62 | $27.63 | $27.40 | $27.58 | $26.01 | 8,365 |
| 2021-09-09 | $27.29 | $27.58 | $27.29 | $27.57 | $26.01 | 12,225 |
| 2021-09-08 | $27.53 | $27.53 | $27.25 | $27.25 | $25.70 | 20,557 |
| 2021-09-07 | $27.63 | $27.63 | $27.32 | $27.45 | $25.89 | 7,527 |
| 2021-09-03 | $27.52 | $27.61 | $27.52 | $27.58 | $26.01 | 6,858 |
| 2021-09-02 | $27.54 | $27.67 | $27.46 | $27.53 | $25.97 | 12,647 |
| 2021-09-01 | $27.60 | $27.60 | $27.44 | $27.44 | $25.88 | 37,677 |
| 2021-08-31 | $27.53 | $27.58 | $27.44 | $27.49 | $25.93 | 20,546 |
| 2021-08-30 | $27.57 | $27.57 | $27.43 | $27.43 | $25.87 | 33,119 |
| 2021-08-27 | $27.57 | $27.57 | $27.52 | $27.55 | $25.99 | 29,515 |
| 2021-08-26 | $27.60 | $27.60 | $27.40 | $27.52 | $25.96 | 22,507 |
| 2021-08-25 | $27.86 | $27.86 | $27.53 | $27.56 | $26.00 | 26,067 |
| 2021-08-24 | $27.70 | $27.79 | $27.64 | $27.78 | $26.20 | 79,712 |
| 2021-08-23 | $27.72 | $27.81 | $27.62 | $27.62 | $26.05 | 11,610 |
| 2021-08-20 | $27.57 | $27.77 | $27.57 | $27.68 | $26.11 | 12,386 |
| 2021-08-19 | $27.47 | $27.66 | $27.47 | $27.57 | $26.01 | 15,001 |
| 2021-08-18 | $27.58 | $27.70 | $27.40 | $27.51 | $25.95 | 44,857 |
| 2021-08-17 | $27.78 | $27.78 | $27.52 | $27.65 | $26.08 | 20,823 |
| 2021-08-16 | $27.68 | $28.05 | $27.63 | $27.67 | $26.10 | 27,220 |
| 2021-08-13 | $27.67 | $27.92 | $27.51 | $27.62 | $26.05 | 21,523 |
| 2021-08-12 | $27.76 | $27.95 | $27.52 | $27.55 | $25.99 | 31,497 |
| 2021-08-11 | $28.14 | $28.16 | $27.92 | $27.96 | $26.02 | 28,590 |
| 2021-08-10 | $28.22 | $28.22 | $27.71 | $28.01 | $26.07 | 44,726 |
| 2021-08-09 | $28.47 | $28.50 | $28.22 | $28.28 | $26.32 | 26,894 |
| 2021-08-06 | $28.37 | $28.44 | $28.28 | $28.43 | $26.46 | 25,926 |
| 2021-08-05 | $28.31 | $28.44 | $28.31 | $28.37 | $26.40 | 19,815 |
| 2021-08-04 | $28.40 | $28.40 | $28.25 | $28.28 | $26.32 | 17,224 |
| 2021-08-03 | $28.28 | $28.45 | $28.28 | $28.34 | $26.38 | 20,611 |
| 2021-08-02 | $28.35 | $28.46 | $28.25 | $28.33 | $26.37 | 159,343 |
| 2021-07-30 | $28.15 | $28.75 | $28.04 | $28.47 | $26.50 | 132,105 |
| 2021-07-29 | $28.02 | $28.19 | $28.02 | $28.09 | $26.14 | 18,949 |
| 2021-07-28 | $27.95 | $27.98 | $27.84 | $27.97 | $26.03 | 9,695 |
| 2021-07-27 | $27.91 | $27.91 | $27.61 | $27.86 | $25.93 | 11,535 |
| 2021-07-26 | $27.92 | $27.95 | $27.72 | $27.94 | $26.00 | 14,433 |
| 2021-07-23 | $27.92 | $27.98 | $27.76 | $27.91 | $25.97 | 19,922 |
| 2021-07-22 | $28.08 | $28.10 | $27.85 | $27.85 | $25.92 | 20,134 |
| 2021-07-21 | $27.97 | $28.09 | $27.97 | $28.08 | $26.13 | 22,230 |
| 2021-07-20 | $27.71 | $27.90 | $27.71 | $27.89 | $25.96 | 8,599 |
| 2021-07-19 | $27.81 | $28.01 | $27.55 | $27.61 | $25.70 | 18,245 |
| 2021-07-16 | $27.84 | $27.98 | $27.78 | $27.93 | $25.99 | 11,078 |
| 2021-07-15 | $27.97 | $27.97 | $27.77 | $27.82 | $25.89 | 6,444 |
| 2021-07-14 | $28.02 | $28.02 | $27.74 | $27.93 | $25.99 | 36,590 |
| 2021-07-13 | $27.96 | $28.09 | $27.85 | $27.85 | $25.92 | 32,084 |
| 2021-07-12 | $28.27 | $28.27 | $28.03 | $28.09 | $26.14 | 26,520 |
| 2021-07-09 | $27.99 | $28.29 | $27.99 | $28.17 | $26.22 | 18,986 |
| 2021-07-08 | $27.85 | $28.16 | $27.85 | $28.09 | $26.14 | 24,489 |
| 2021-07-07 | $28.25 | $28.27 | $27.99 | $27.99 | $26.05 | 23,255 |
| 2021-07-06 | $27.93 | $28.18 | $27.93 | $28.05 | $26.11 | 17,851 |
| 2021-07-02 | $27.99 | $28.18 | $27.95 | $28.00 | $26.06 | 22,335 |
| 2021-07-01 | $28.16 | $28.17 | $27.98 | $28.04 | $26.10 | 23,302 |
| 2021-06-30 | $28.13 | $28.27 | $28.06 | $28.08 | $26.13 | 49,740 |
| 2021-06-29 | $27.96 | $28.14 | $27.88 | $27.99 | $26.05 | 22,859 |
| 2021-06-28 | $27.84 | $27.96 | $27.74 | $27.96 | $26.02 | 14,706 |
| 2021-06-25 | $27.84 | $27.84 | $27.50 | $27.78 | $25.85 | 11,094 |
| 2021-06-24 | $27.85 | $27.89 | $27.70 | $27.84 | $25.91 | 15,910 |
| 2021-06-23 | $27.93 | $27.93 | $27.77 | $27.85 | $25.92 | 17,053 |
| 2021-06-22 | $27.91 | $27.94 | $27.78 | $27.90 | $25.97 | 17,364 |
| 2021-06-21 | $27.86 | $27.99 | $27.73 | $27.89 | $25.96 | 13,434 |
| 2021-06-18 | $27.80 | $27.88 | $27.77 | $27.87 | $25.94 | 23,159 |
| 2021-06-17 | $27.54 | $27.83 | $27.44 | $27.80 | $25.87 | 16,646 |
| 2021-06-16 | $27.50 | $27.57 | $27.30 | $27.57 | $25.66 | 20,261 |
| 2021-06-15 | $27.51 | $27.51 | $27.38 | $27.42 | $25.52 | 11,214 |
| 2021-06-14 | $27.40 | $27.53 | $27.36 | $27.44 | $25.54 | 14,091 |
| 2021-06-11 | $27.45 | $27.57 | $27.39 | $27.50 | $25.59 | 14,462 |
| 2021-06-10 | $27.49 | $27.67 | $27.34 | $27.60 | $25.69 | 15,778 |
| 2021-06-09 | $27.31 | $27.50 | $27.31 | $27.44 | $25.54 | 21,667 |
| 2021-06-08 | $27.34 | $27.50 | $27.30 | $27.48 | $25.58 | 16,788 |
| 2021-06-07 | $27.31 | $27.48 | $27.28 | $27.48 | $25.58 | 7,049 |
| 2021-06-04 | $27.32 | $27.57 | $27.22 | $27.41 | $25.51 | 13,605 |
| 2021-06-03 | $27.20 | $27.47 | $27.06 | $27.30 | $25.41 | 20,746 |
| 2021-06-02 | $27.20 | $27.43 | $27.18 | $27.20 | $25.31 | 43,202 |
| 2021-06-01 | $27.49 | $27.49 | $27.23 | $27.23 | $25.34 | 41,209 |
| 2021-05-28 | $27.23 | $27.60 | $27.00 | $27.51 | $25.60 | 85,901 |
| 2021-05-27 | $27.14 | $27.15 | $26.97 | $27.13 | $25.25 | 12,795 |
| 2021-05-26 | $27.14 | $27.14 | $26.99 | $27.12 | $25.24 | 7,745 |
| 2021-05-25 | $27.01 | $27.15 | $26.86 | $27.10 | $25.22 | 25,045 |
| 2021-05-24 | $27.20 | $27.33 | $26.99 | $27.07 | $25.19 | 14,611 |
| 2021-05-21 | $27.12 | $27.34 | $27.03 | $27.06 | $25.18 | 16,637 |
| 2021-05-20 | $26.99 | $27.16 | $26.92 | $27.12 | $25.24 | 8,987 |
| 2021-05-19 | $26.60 | $26.99 | $26.57 | $26.98 | $25.11 | 12,390 |
| 2021-05-18 | $26.85 | $26.93 | $26.70 | $26.84 | $24.98 | 12,192 |
| 2021-05-17 | $26.90 | $26.90 | $26.65 | $26.84 | $24.98 | 9,914 |
| 2021-05-14 | $26.75 | $26.96 | $26.67 | $26.96 | $25.09 | 14,985 |
| 2021-05-13 | $26.75 | $26.75 | $26.46 | $26.66 | $24.81 | 12,556 |
| 2021-05-12 | $27.19 | $27.30 | $26.67 | $26.90 | $24.69 | 17,872 |
| 2021-05-11 | $26.87 | $27.40 | $26.65 | $27.17 | $24.94 | 20,435 |
| 2021-05-10 | $27.23 | $27.46 | $27.17 | $27.33 | $25.09 | 18,645 |
| 2021-05-07 | $27.25 | $27.50 | $27.25 | $27.34 | $25.10 | 25,693 |
| 2021-05-06 | $27.35 | $27.35 | $26.86 | $27.20 | $24.97 | 21,327 |
| 2021-05-05 | $27.30 | $27.51 | $27.12 | $27.25 | $25.01 | 18,344 |
| 2021-05-04 | $27.38 | $27.54 | $27.10 | $27.11 | $24.88 | 20,083 |
| 2021-05-03 | $27.69 | $27.69 | $27.27 | $27.48 | $25.22 | 35,319 |
| 2021-04-30 | $27.45 | $27.59 | $27.37 | $27.54 | $25.28 | 36,530 |
| 2021-04-29 | $27.48 | $27.50 | $27.17 | $27.45 | $25.20 | 14,383 |
| 2021-04-28 | $27.41 | $27.48 | $27.29 | $27.48 | $25.22 | 22,967 |
| 2021-04-27 | $27.46 | $27.49 | $27.24 | $27.38 | $25.13 | 16,219 |
| 2021-04-26 | $27.45 | $27.47 | $27.17 | $27.47 | $25.21 | 13,012 |
| 2021-04-23 | $27.09 | $27.47 | $27.08 | $27.25 | $25.01 | 18,205 |
| 2021-04-22 | $27.27 | $27.27 | $26.91 | $26.99 | $24.77 | 21,607 |
| 2021-04-21 | $26.87 | $27.12 | $26.74 | $27.11 | $24.88 | 31,147 |
| 2021-04-20 | $26.82 | $26.87 | $26.56 | $26.87 | $24.66 | 8,048 |
| 2021-04-19 | $26.81 | $26.89 | $26.68 | $26.77 | $24.57 | 16,771 |
| 2021-04-16 | $26.89 | $26.89 | $26.65 | $26.71 | $24.52 | 10,811 |
| 2021-04-15 | $26.73 | $26.82 | $26.73 | $26.82 | $24.62 | 15,262 |
| 2021-04-14 | $26.71 | $26.82 | $26.56 | $26.82 | $24.62 | 7,061 |
| 2021-04-13 | $26.63 | $26.66 | $26.38 | $26.57 | $24.39 | 15,672 |
| 2021-04-12 | $26.86 | $26.89 | $26.36 | $26.65 | $24.46 | 24,874 |
| 2021-04-09 | $26.82 | $26.92 | $26.82 | $26.86 | $24.65 | 6,434 |
| 2021-04-08 | $26.89 | $26.90 | $26.54 | $26.83 | $24.63 | 15,792 |
| 2021-04-07 | $26.67 | $26.88 | $26.51 | $26.74 | $24.54 | 20,205 |
| 2021-04-06 | $26.50 | $26.68 | $26.37 | $26.60 | $24.42 | 16,749 |
| 2021-04-05 | $26.42 | $26.60 | $26.41 | $26.42 | $24.25 | 24,310 |
| 2021-04-01 | $26.30 | $26.51 | $26.29 | $26.42 | $24.25 | 24,923 |
| 2021-03-31 | $26.19 | $26.32 | $26.10 | $26.25 | $24.09 | 19,607 |
| 2021-03-30 | $25.91 | $26.31 | $25.91 | $26.15 | $24.00 | 12,116 |
| 2021-03-29 | $26.25 | $26.26 | $26.00 | $26.08 | $23.94 | 15,930 |
| 2021-03-26 | $26.17 | $26.36 | $26.11 | $26.27 | $24.11 | 17,017 |
| 2021-03-25 | $26.06 | $26.18 | $25.95 | $26.10 | $23.96 | 17,281 |
| 2021-03-24 | $26.02 | $26.23 | $25.96 | $25.96 | $23.83 | 22,727 |
| 2021-03-23 | $25.88 | $26.10 | $25.88 | $26.02 | $23.88 | 10,641 |
| 2021-03-22 | $26.21 | $26.24 | $26.00 | $26.09 | $23.95 | 18,189 |
| 2021-03-19 | $26.00 | $26.21 | $25.73 | $26.19 | $24.04 | 20,929 |
| 2021-03-18 | $26.10 | $26.12 | $25.70 | $25.91 | $23.78 | 15,586 |
| 2021-03-17 | $26.20 | $26.25 | $26.01 | $26.12 | $23.98 | 14,398 |
| 2021-03-16 | $26.32 | $26.36 | $26.16 | $26.21 | $24.06 | 10,034 |
| 2021-03-15 | $26.24 | $26.32 | $25.81 | $26.29 | $24.13 | 14,914 |
| 2021-03-12 | $25.95 | $26.28 | $25.81 | $26.28 | $24.12 | 16,560 |
| 2021-03-11 | $25.99 | $26.31 | $25.99 | $26.06 | $23.92 | 23,280 |
| 2021-03-10 | $26.03 | $26.31 | $26.03 | $26.07 | $23.93 | 13,171 |
| 2021-03-09 | $26.04 | $26.11 | $25.76 | $25.90 | $23.77 | 24,853 |
| 2021-03-08 | $25.80 | $26.06 | $25.80 | $25.94 | $23.81 | 7,241 |
| 2021-03-05 | $25.55 | $26.06 | $25.55 | $26.04 | $23.90 | 18,336 |
| 2021-03-04 | $25.71 | $25.80 | $25.47 | $25.60 | $23.50 | 18,311 |
| 2021-03-03 | $25.79 | $25.87 | $25.60 | $25.60 | $23.50 | 19,968 |
| 2021-03-02 | $25.82 | $25.88 | $25.71 | $25.73 | $23.62 | 19,351 |
| 2021-03-01 | $25.88 | $25.88 | $25.43 | $25.80 | $23.68 | 22,606 |
| 2021-02-26 | $25.90 | $25.90 | $25.26 | $25.61 | $23.51 | 34,533 |
| 2021-02-25 | $26.03 | $26.03 | $25.36 | $25.78 | $23.66 | 36,769 |
| 2021-02-24 | $26.13 | $26.13 | $25.69 | $25.94 | $23.81 | 29,824 |
| 2021-02-23 | $26.20 | $26.24 | $26.00 | $26.19 | $24.04 | 27,986 |
| 2021-02-22 | $26.15 | $26.24 | $25.94 | $26.20 | $24.05 | 14,147 |
| 2021-02-19 | $26.18 | $26.19 | $26.00 | $26.17 | $24.02 | 19,331 |
| 2021-02-18 | $26.25 | $26.25 | $25.98 | $26.19 | $24.04 | 23,290 |
| 2021-02-17 | $26.11 | $26.32 | $26.01 | $26.25 | $24.09 | 26,259 |
| 2021-02-16 | $25.91 | $26.19 | $25.76 | $26.02 | $23.88 | 33,242 |
| 2021-02-12 | $25.82 | $25.93 | $25.66 | $25.92 | $23.79 | 15,653 |
| 2021-02-11 | $25.53 | $25.82 | $25.53 | $25.82 | $23.70 | 19,968 |
| 2021-02-10 | $26.12 | $26.14 | $25.93 | $26.03 | $23.55 | 12,055 |
| 2021-02-09 | $26.05 | $26.12 | $25.95 | $26.12 | $23.63 | 15,442 |
| 2021-02-08 | $26.02 | $26.05 | $25.91 | $26.03 | $23.55 | 12,394 |
| 2021-02-05 | $26.01 | $26.02 | $25.94 | $25.94 | $23.47 | 19,956 |
| 2021-02-04 | $25.88 | $26.05 | $25.73 | $25.97 | $23.50 | 29,790 |
| 2021-02-03 | $25.88 | $25.88 | $25.72 | $25.88 | $23.42 | 15,779 |
| 2021-02-02 | $25.78 | $26.00 | $25.67 | $25.88 | $23.42 | 23,336 |
| 2021-02-01 | $25.68 | $26.00 | $25.67 | $25.71 | $23.26 | 23,329 |
| 2021-01-29 | $25.94 | $25.94 | $25.60 | $25.60 | $23.16 | 50,323 |
| 2021-01-28 | $25.90 | $26.10 | $25.78 | $26.07 | $23.59 | 17,589 |
| 2021-01-27 | $26.18 | $26.18 | $25.79 | $25.80 | $23.35 | 20,784 |
| 2021-01-26 | $26.17 | $26.24 | $25.98 | $26.17 | $23.68 | 21,403 |
| 2021-01-25 | $26.18 | $26.20 | $25.97 | $26.18 | $23.69 | 24,343 |
| 2021-01-22 | $25.90 | $26.18 | $25.84 | $26.02 | $23.54 | 16,116 |
| 2021-01-21 | $26.13 | $26.15 | $25.86 | $25.86 | $23.40 | 24,342 |
| 2021-01-20 | $26.18 | $26.19 | $26.06 | $26.19 | $23.70 | 13,243 |
| 2021-01-19 | $25.97 | $26.17 | $25.79 | $26.17 | $23.68 | 16,185 |
| 2021-01-15 | $25.73 | $26.06 | $25.73 | $25.81 | $23.35 | 12,256 |
| 2021-01-14 | $25.94 | $25.94 | $25.69 | $25.82 | $23.36 | 19,855 |
| 2021-01-13 | $25.73 | $25.99 | $25.67 | $25.69 | $23.25 | 21,744 |
| 2021-01-12 | $25.72 | $25.72 | $25.26 | $25.65 | $23.21 | 29,924 |
| 2021-01-11 | $25.53 | $25.82 | $25.47 | $25.79 | $23.34 | 17,942 |
| 2021-01-08 | $25.76 | $25.77 | $25.64 | $25.77 | $23.32 | 15,668 |
| 2021-01-07 | $25.61 | $25.76 | $25.28 | $25.67 | $23.22 | 19,377 |
| 2021-01-06 | $25.83 | $25.83 | $25.40 | $25.69 | $23.25 | 33,145 |
| 2021-01-05 | $25.77 | $25.99 | $25.57 | $25.98 | $23.51 | 30,703 |
| 2021-01-04 | $26.02 | $26.05 | $25.54 | $25.66 | $23.22 | 34,118 |
| 2020-12-31 | $26.13 | $26.20 | $25.98 | $26.02 | $23.54 | 27,915 |
| 2020-12-30 | $26.11 | $26.20 | $26.01 | $26.13 | $23.64 | 14,262 |
| 2020-12-29 | $26.08 | $26.11 | $25.94 | $26.11 | $23.63 | 15,861 |
| 2020-12-28 | $26.20 | $26.28 | $26.05 | $26.05 | $23.57 | 22,634 |
| 2020-12-24 | $26.13 | $26.23 | $26.02 | $26.21 | $23.72 | 5,925 |
| 2020-12-23 | $26.05 | $26.16 | $25.99 | $26.06 | $23.58 | 13,786 |
| 2020-12-22 | $26.12 | $26.24 | $25.70 | $26.00 | $23.53 | 48,369 |
| 2020-12-21 | $26.04 | $26.13 | $25.93 | $25.93 | $23.46 | 30,598 |
| 2020-12-18 | $26.07 | $26.08 | $26.00 | $26.08 | $23.60 | 13,324 |
| 2020-12-17 | $26.07 | $26.07 | $26.00 | $26.06 | $23.58 | 12,342 |
| 2020-12-16 | $26.04 | $26.10 | $26.00 | $26.02 | $23.54 | 26,764 |
| 2020-12-15 | $26.00 | $26.05 | $25.76 | $26.02 | $23.54 | 26,786 |
| 2020-12-14 | $26.00 | $26.03 | $25.83 | $25.97 | $23.50 | 26,937 |
| 2020-12-11 | $26.04 | $26.04 | $25.79 | $26.00 | $23.53 | 10,777 |
| 2020-12-10 | $25.88 | $26.03 | $25.80 | $25.93 | $23.46 | 10,604 |
| 2020-12-09 | $26.30 | $26.36 | $25.76 | $25.89 | $23.43 | 24,619 |
| 2020-12-08 | $26.26 | $26.30 | $26.17 | $26.27 | $23.77 | 15,188 |
| 2020-12-07 | $26.24 | $26.36 | $26.15 | $26.22 | $23.72 | 13,657 |
| 2020-12-04 | $26.04 | $26.29 | $26.02 | $26.16 | $23.67 | 28,366 |
| 2020-12-03 | $25.98 | $26.04 | $25.85 | $26.04 | $23.56 | 29,196 |
| 2020-12-02 | $25.91 | $25.97 | $25.84 | $25.94 | $23.47 | 17,985 |
| 2020-12-01 | $25.85 | $26.01 | $25.75 | $25.75 | $23.30 | 22,636 |
| 2020-11-30 | $25.85 | $25.91 | $25.66 | $25.85 | $23.39 | 36,805 |
| 2020-11-27 | $25.90 | $25.98 | $25.85 | $25.85 | $23.39 | 13,168 |
| 2020-11-25 | $25.98 | $25.98 | $25.82 | $25.83 | $23.37 | 17,192 |
| 2020-11-24 | $26.08 | $26.08 | $25.93 | $25.93 | $23.46 | 29,531 |
| 2020-11-23 | $26.06 | $26.18 | $25.97 | $26.02 | $23.54 | 25,615 |
| 2020-11-20 | $26.12 | $26.15 | $25.91 | $25.99 | $23.52 | 20,102 |
| 2020-11-19 | $26.07 | $26.25 | $25.97 | $26.01 | $23.54 | 45,518 |
| 2020-11-18 | $25.90 | $26.10 | $25.90 | $26.03 | $23.55 | 30,343 |
| 2020-11-17 | $26.08 | $26.08 | $25.90 | $26.00 | $23.53 | 25,767 |
| 2020-11-16 | $25.94 | $26.20 | $25.80 | $26.03 | $23.55 | 85,195 |
| 2020-11-13 | $25.90 | $26.03 | $25.82 | $25.94 | $23.47 | 11,273 |
| 2020-11-12 | $26.12 | $26.12 | $25.55 | $25.74 | $23.29 | 33,160 |
| 2020-11-11 | $26.20 | $26.48 | $26.20 | $26.30 | $23.46 | 33,730 |
| 2020-11-10 | $26.05 | $26.42 | $25.90 | $26.20 | $23.37 | 44,175 |
| 2020-11-09 | $26.16 | $26.25 | $25.80 | $25.84 | $23.05 | 44,209 |
| 2020-11-06 | $25.60 | $25.87 | $25.52 | $25.67 | $22.90 | 29,465 |
| 2020-11-05 | $25.49 | $25.62 | $25.33 | $25.60 | $22.83 | 22,450 |
| 2020-11-04 | $25.10 | $25.63 | $25.03 | $25.18 | $22.46 | 42,727 |
| 2020-11-03 | $25.08 | $25.46 | $24.80 | $24.93 | $22.24 | 46,348 |
| 2020-11-02 | $25.07 | $25.22 | $24.93 | $25.01 | $22.31 | 32,018 |
| 2020-10-30 | $24.97 | $25.05 | $24.90 | $24.90 | $22.21 | 37,232 |
| 2020-10-29 | $24.92 | $25.06 | $24.83 | $24.89 | $22.20 | 30,374 |
| 2020-10-28 | $24.95 | $25.16 | $24.74 | $24.78 | $22.10 | 58,104 |
| 2020-10-27 | $24.98 | $25.14 | $24.85 | $25.02 | $22.32 | 70,139 |
| 2020-10-26 | $24.87 | $25.10 | $24.76 | $24.76 | $22.09 | 65,685 |
| 2020-10-23 | $25.17 | $25.25 | $24.90 | $25.06 | $22.35 | 64,939 |
| 2020-10-22 | $24.83 | $25.18 | $24.82 | $25.18 | $22.46 | 45,857 |
| 2020-10-21 | $25.09 | $25.16 | $24.77 | $25.00 | $22.30 | 32,597 |
| 2020-10-20 | $25.05 | $25.33 | $24.97 | $25.00 | $22.30 | 97,271 |
| 2020-10-19 | $25.02 | $25.22 | $24.93 | $25.05 | $22.34 | 104,066 |
| 2020-10-16 | $25.40 | $25.49 | $24.91 | $24.98 | $22.28 | 128,814 |
| 2020-10-15 | $25.29 | $25.46 | $25.15 | $25.46 | $22.71 | 26,628 |
| 2020-10-14 | $25.39 | $25.39 | $25.20 | $25.30 | $22.56 | 15,028 |
| 2020-10-13 | $25.25 | $25.43 | $25.20 | $25.29 | $22.56 | 31,927 |
| 2020-10-12 | $25.18 | $25.25 | $25.16 | $25.22 | $22.50 | 24,887 |
| 2020-10-09 | $25.31 | $25.41 | $25.20 | $25.22 | $22.50 | 17,447 |
| 2020-10-08 | $25.32 | $25.33 | $25.14 | $25.25 | $22.52 | 36,214 |
| 2020-10-07 | $25.24 | $25.25 | $25.15 | $25.15 | $22.43 | 29,504 |
| 2020-10-06 | $25.18 | $25.25 | $25.01 | $25.10 | $22.39 | 94,860 |
| 2020-10-05 | $25.30 | $25.30 | $25.11 | $25.15 | $22.43 | 58,439 |
| 2020-10-02 | $25.09 | $25.25 | $25.00 | $25.12 | $22.41 | 148,470 |
| 2020-10-01 | $25.16 | $25.60 | $24.88 | $25.12 | $22.41 | 281,625 |
| 2020-09-30 | $24.30 | $24.59 | $24.18 | $24.45 | $21.81 | 32,280 |
| 2020-09-29 | $24.14 | $24.32 | $23.91 | $24.23 | $21.61 | 36,173 |
| 2020-09-28 | $23.89 | $24.18 | $23.87 | $24.08 | $21.48 | 25,730 |
| 2020-09-25 | $23.57 | $23.84 | $23.48 | $23.72 | $21.16 | 15,361 |
| 2020-09-24 | $23.00 | $23.39 | $22.91 | $23.39 | $20.86 | 23,353 |
| 2020-09-23 | $23.94 | $24.02 | $23.21 | $23.35 | $20.83 | 24,516 |
| 2020-09-22 | $23.67 | $24.25 | $23.67 | $24.15 | $21.54 | 16,584 |
| 2020-09-21 | $23.65 | $24.00 | $23.55 | $23.93 | $21.34 | 18,596 |
| 2020-09-18 | $23.81 | $24.00 | $23.81 | $23.94 | $21.36 | 11,933 |
| 2020-09-17 | $23.69 | $24.01 | $23.69 | $23.86 | $21.28 | 12,998 |
| 2020-09-16 | $24.05 | $24.32 | $23.79 | $23.82 | $21.25 | 31,839 |
| 2020-09-15 | $23.90 | $24.07 | $23.82 | $23.99 | $21.40 | 20,443 |
| 2020-09-14 | $23.71 | $24.03 | $23.70 | $23.94 | $21.35 | 29,225 |
| 2020-09-11 | $23.70 | $23.90 | $23.61 | $23.68 | $21.12 | 19,563 |
| 2020-09-10 | $23.59 | $23.87 | $23.59 | $23.63 | $21.08 | 20,363 |
| 2020-09-09 | $23.61 | $23.72 | $23.44 | $23.61 | $21.06 | 13,879 |
| 2020-09-08 | $23.65 | $23.70 | $23.36 | $23.36 | $20.84 | 22,933 |
| 2020-09-04 | $24.15 | $24.15 | $23.62 | $23.68 | $21.12 | 16,241 |
| 2020-09-03 | $24.22 | $24.28 | $23.91 | $23.94 | $21.35 | 21,330 |
| 2020-09-02 | $24.26 | $24.48 | $24.14 | $24.16 | $21.55 | 38,954 |
| 2020-09-01 | $23.90 | $24.20 | $23.78 | $24.20 | $21.59 | 27,515 |
| 2020-08-31 | $23.85 | $23.93 | $23.72 | $23.91 | $21.33 | 16,887 |
| 2020-08-28 | $23.65 | $23.84 | $23.65 | $23.84 | $21.26 | 10,441 |
| 2020-08-27 | $23.59 | $23.73 | $23.57 | $23.57 | $21.02 | 12,044 |
| 2020-08-26 | $23.63 | $23.68 | $23.53 | $23.54 | $20.99 | 21,079 |
| 2020-08-25 | $23.55 | $23.78 | $23.53 | $23.57 | $21.02 | 21,017 |
| 2020-08-24 | $23.71 | $23.72 | $23.49 | $23.61 | $21.06 | 26,548 |
| 2020-08-21 | $23.63 | $23.77 | $23.53 | $23.59 | $21.04 | 16,777 |
| 2020-08-20 | $23.44 | $23.63 | $23.44 | $23.62 | $21.06 | 35,977 |
| 2020-08-19 | $23.41 | $23.55 | $23.34 | $23.36 | $20.84 | 38,908 |
| 2020-08-18 | $23.04 | $23.37 | $23.04 | $23.37 | $20.85 | 25,949 |
| 2020-08-17 | $23.23 | $23.23 | $23.08 | $23.19 | $20.68 | 18,025 |
| 2020-08-14 | $23.15 | $23.22 | $23.06 | $23.10 | $20.60 | 12,815 |
| 2020-08-13 | $23.24 | $23.24 | $22.95 | $23.04 | $20.55 | 34,466 |
| 2020-08-12 | $23.22 | $23.54 | $23.22 | $23.47 | $20.60 | 42,398 |
| 2020-08-11 | $23.33 | $23.38 | $23.22 | $23.30 | $20.45 | 31,763 |
| 2020-08-10 | $22.71 | $23.30 | $22.17 | $23.00 | $20.19 | 42,404 |
| 2020-08-07 | $22.22 | $22.72 | $22.01 | $22.70 | $19.93 | 28,535 |
| 2020-08-06 | $23.46 | $23.46 | $21.94 | $21.97 | $19.29 | 124,677 |
| 2020-08-05 | $23.35 | $23.50 | $23.33 | $23.35 | $20.50 | 25,587 |
| 2020-08-04 | $23.40 | $23.40 | $23.12 | $23.29 | $20.44 | 11,195 |
| 2020-08-03 | $23.48 | $23.52 | $23.25 | $23.47 | $20.60 | 25,446 |
| 2020-07-31 | $23.27 | $23.57 | $23.19 | $23.35 | $20.50 | 37,211 |
| 2020-07-30 | $23.20 | $23.27 | $22.84 | $23.19 | $20.36 | 27,705 |
| 2020-07-29 | $22.82 | $23.10 | $22.78 | $23.10 | $20.28 | 50,628 |
| 2020-07-28 | $22.37 | $22.78 | $22.37 | $22.65 | $19.88 | 34,576 |
| 2020-07-27 | $22.10 | $22.46 | $22.04 | $22.37 | $19.64 | 23,325 |
| 2020-07-24 | $21.87 | $22.10 | $21.72 | $21.80 | $19.14 | 25,544 |
| 2020-07-23 | $21.97 | $22.18 | $21.78 | $22.08 | $19.38 | 23,090 |
| 2020-07-22 | $21.75 | $22.08 | $21.75 | $21.82 | $19.15 | 31,150 |
| 2020-07-21 | $21.40 | $21.89 | $21.35 | $21.85 | $19.18 | 34,176 |
| 2020-07-20 | $21.20 | $21.35 | $21.02 | $21.25 | $18.65 | 21,134 |
| 2020-07-17 | $21.10 | $21.26 | $21.03 | $21.16 | $18.57 | 10,739 |
| 2020-07-16 | $20.99 | $21.25 | $20.78 | $21.20 | $18.61 | 34,128 |
| 2020-07-15 | $20.64 | $20.97 | $20.50 | $20.90 | $18.35 | 55,460 |
| 2020-07-14 | $20.52 | $20.68 | $20.21 | $20.54 | $18.03 | 56,459 |
| 2020-07-13 | $21.06 | $21.13 | $20.52 | $20.53 | $18.02 | 50,931 |
| 2020-07-10 | $21.12 | $21.23 | $20.87 | $21.04 | $18.47 | 39,066 |
| 2020-07-09 | $21.25 | $21.31 | $21.06 | $21.07 | $18.50 | 15,252 |
| 2020-07-08 | $21.33 | $21.61 | $20.90 | $20.90 | $18.35 | 26,368 |
| 2020-07-07 | $21.38 | $21.47 | $21.15 | $21.44 | $18.82 | 30,827 |
| 2020-07-06 | $21.39 | $21.45 | $21.16 | $21.38 | $18.77 | 25,757 |
| 2020-07-02 | $21.29 | $21.42 | $21.08 | $21.08 | $18.50 | 17,699 |
| 2020-07-01 | $21.15 | $21.15 | $20.91 | $21.05 | $18.48 | 14,690 |
| 2020-06-30 | $21.08 | $21.20 | $20.58 | $20.74 | $18.21 | 94,721 |
| 2020-06-29 | $21.54 | $21.57 | $21.06 | $21.08 | $18.50 | 33,641 |
| 2020-06-26 | $21.70 | $21.70 | $21.14 | $21.49 | $18.86 | 33,077 |
| 2020-06-25 | $21.42 | $21.78 | $21.30 | $21.68 | $19.03 | 19,919 |
| 2020-06-24 | $21.21 | $21.82 | $21.10 | $21.40 | $18.78 | 29,736 |
| 2020-06-23 | $21.88 | $22.04 | $21.71 | $21.72 | $19.07 | 21,016 |
| 2020-06-22 | $21.88 | $21.88 | $21.17 | $21.66 | $19.01 | 22,658 |
| 2020-06-19 | $21.88 | $21.88 | $21.48 | $21.58 | $18.94 | 34,665 |
| 2020-06-18 | $21.88 | $21.89 | $21.63 | $21.80 | $19.14 | 18,197 |
| 2020-06-17 | $22.24 | $22.24 | $21.68 | $21.68 | $19.03 | 52,585 |
| 2020-06-16 | $21.90 | $22.42 | $21.52 | $22.03 | $19.34 | 39,553 |
| 2020-06-15 | $20.98 | $21.36 | $20.22 | $21.21 | $18.62 | 66,151 |
| 2020-06-12 | $21.77 | $21.77 | $21.00 | $21.00 | $18.43 | 25,396 |
| 2020-06-11 | $21.98 | $21.98 | $20.81 | $21.09 | $18.51 | 86,624 |
| 2020-06-10 | $22.74 | $22.74 | $22.27 | $22.51 | $19.76 | 113,011 |
| 2020-06-09 | $23.38 | $23.52 | $22.81 | $22.97 | $20.16 | 23,648 |
| 2020-06-08 | $23.33 | $23.74 | $23.18 | $23.54 | $20.66 | 60,756 |
| 2020-06-05 | $23.21 | $23.48 | $23.08 | $23.29 | $20.44 | 60,987 |
| 2020-06-04 | $22.87 | $23.12 | $22.83 | $22.95 | $20.15 | 20,493 |
| 2020-06-03 | $22.49 | $22.98 | $22.49 | $22.89 | $20.09 | 53,133 |
| 2020-06-02 | $22.11 | $22.77 | $22.11 | $22.39 | $19.65 | 140,377 |
| 2020-06-01 | $22.80 | $22.80 | $22.04 | $22.26 | $19.54 | 43,679 |
| 2020-05-29 | $22.94 | $23.00 | $22.36 | $22.51 | $19.76 | 47,023 |
| 2020-05-28 | $23.38 | $23.48 | $22.64 | $22.99 | $20.18 | 49,405 |
| 2020-05-27 | $24.85 | $24.85 | $23.01 | $23.45 | $20.58 | 1,211,008 |
| 2020-05-26 | $24.20 | $24.95 | $24.15 | $24.78 | $21.75 | 1,353,132 |
| 2020-05-22 | $23.18 | $24.15 | $23.17 | $23.88 | $20.96 | 73,293 |
| 2020-05-21 | $22.75 | $23.34 | $22.75 | $23.17 | $20.34 | 55,667 |
| 2020-05-20 | $22.33 | $22.73 | $22.32 | $22.65 | $19.88 | 23,584 |
| 2020-05-19 | $22.30 | $22.51 | $22.05 | $22.30 | $19.57 | 40,504 |
| 2020-05-18 | $22.47 | $22.75 | $22.18 | $22.19 | $19.48 | 26,307 |
| 2020-05-15 | $22.49 | $22.49 | $21.90 | $22.00 | $19.31 | 21,332 |
| 2020-05-14 | $22.00 | $22.75 | $21.12 | $22.32 | $19.59 | 33,924 |
| 2020-05-13 | $22.90 | $22.99 | $22.40 | $22.53 | $19.45 | 25,796 |
| 2020-05-12 | $22.99 | $23.00 | $22.78 | $22.85 | $19.73 | 18,503 |
| 2020-05-11 | $22.93 | $23.00 | $22.65 | $22.93 | $19.80 | 15,316 |
| 2020-05-08 | $22.75 | $23.02 | $22.61 | $22.62 | $19.53 | 21,011 |
| 2020-05-07 | $22.45 | $22.91 | $22.41 | $22.46 | $19.39 | 12,669 |
| 2020-05-06 | $22.82 | $22.98 | $22.20 | $22.37 | $19.31 | 20,237 |
| 2020-05-05 | $23.00 | $23.10 | $22.75 | $22.75 | $19.64 | 12,851 |
| 2020-05-04 | $22.50 | $22.99 | $22.39 | $22.95 | $19.82 | 26,650 |
| 2020-05-01 | $23.18 | $23.18 | $22.31 | $22.47 | $19.40 | 14,542 |
| 2020-04-30 | $22.90 | $23.36 | $22.36 | $23.23 | $20.06 | 90,241 |
| 2020-04-29 | $22.75 | $22.97 | $22.74 | $22.83 | $19.71 | 31,208 |
| 2020-04-28 | $23.00 | $23.00 | $22.35 | $22.73 | $19.63 | 19,680 |
| 2020-04-27 | $23.15 | $23.40 | $22.85 | $22.85 | $19.73 | 25,081 |
| 2020-04-24 | $22.44 | $23.14 | $22.44 | $23.00 | $19.86 | 24,457 |
| 2020-04-23 | $22.34 | $22.34 | $21.95 | $22.24 | $19.20 | 37,476 |
| 2020-04-22 | $22.30 | $22.47 | $21.75 | $21.95 | $18.95 | 36,021 |
| 2020-04-21 | $21.94 | $22.84 | $21.14 | $22.02 | $19.01 | 85,572 |
| 2020-04-20 | $21.76 | $22.36 | $21.23 | $22.16 | $19.13 | 53,035 |
| 2020-04-17 | $21.48 | $22.44 | $21.18 | $22.01 | $19.00 | 80,336 |
| 2020-04-16 | $20.44 | $20.75 | $19.72 | $20.70 | $17.87 | 28,177 |
| 2020-04-15 | $20.38 | $20.70 | $19.73 | $20.09 | $17.35 | 29,000 |
| 2020-04-14 | $21.00 | $21.99 | $20.65 | $20.70 | $17.87 | 124,578 |
| 2020-04-13 | $20.25 | $21.50 | $19.01 | $20.91 | $18.05 | 85,391 |
| 2020-04-09 | $18.62 | $20.70 | $18.62 | $20.07 | $17.33 | 143,794 |
| 2020-04-08 | $16.61 | $18.32 | $16.11 | $18.03 | $15.56 | 183,308 |
| 2020-04-07 | $17.00 | $17.00 | $15.58 | $16.05 | $13.86 | 85,810 |
| 2020-04-06 | $15.05 | $16.29 | $14.77 | $15.93 | $13.75 | 60,677 |
| 2020-04-03 | $14.90 | $14.90 | $13.42 | $14.43 | $12.46 | 33,559 |
| 2020-04-02 | $15.54 | $15.54 | $14.01 | $14.93 | $12.89 | 54,037 |
| 2020-04-01 | $15.94 | $15.94 | $14.42 | $15.54 | $13.42 | 37,909 |
| 2020-03-31 | $16.45 | $17.35 | $15.56 | $15.94 | $13.76 | 62,541 |
| 2020-03-30 | $17.74 | $17.74 | $15.94 | $16.46 | $14.21 | 115,589 |
| 2020-03-27 | $17.10 | $18.86 | $16.00 | $16.13 | $13.93 | 131,217 |
| 2020-03-26 | $17.10 | $20.00 | $16.45 | $19.00 | $16.40 | 81,843 |
| 2020-03-25 | $13.75 | $17.94 | $13.75 | $17.10 | $14.76 | 52,329 |
| 2020-03-24 | $13.55 | $15.23 | $13.06 | $13.34 | $11.52 | 59,232 |
| 2020-03-23 | $14.59 | $14.59 | $12.00 | $12.70 | $10.97 | 44,037 |
| 2020-03-20 | $13.10 | $16.55 | $12.00 | $15.09 | $13.03 | 87,441 |
| 2020-03-19 | $11.25 | $12.95 | $8.72 | $12.35 | $10.66 | 129,259 |
| 2020-03-18 | $14.50 | $14.50 | $8.00 | $9.50 | $8.20 | 76,128 |
| 2020-03-17 | $16.80 | $17.50 | $14.75 | $15.25 | $13.17 | 68,419 |
| 2020-03-16 | $14.20 | $17.70 | $14.04 | $16.70 | $14.42 | 98,843 |
| 2020-03-13 | $17.60 | $19.83 | $16.02 | $17.30 | $14.94 | 171,091 |
| 2020-03-12 | $21.15 | $21.44 | $16.84 | $17.10 | $14.76 | 101,358 |
| 2020-03-11 | $22.84 | $22.85 | $21.88 | $22.15 | $19.12 | 73,440 |
| 2020-03-10 | $23.26 | $23.26 | $22.36 | $22.87 | $19.75 | 152,299 |
| 2020-03-09 | $23.70 | $23.70 | $22.26 | $22.26 | $19.22 | 68,620 |
| 2020-03-06 | $24.60 | $24.81 | $24.18 | $24.38 | $21.05 | 127,364 |
| 2020-03-05 | $25.33 | $25.50 | $24.68 | $24.87 | $21.47 | 97,760 |
| 2020-03-04 | $25.31 | $25.51 | $25.24 | $25.50 | $22.02 | 64,953 |
| 2020-03-03 | $25.41 | $25.79 | $24.90 | $25.16 | $21.72 | 298,190 |
| 2020-03-02 | $25.03 | $25.31 | $24.90 | $25.29 | $21.84 | 95,853 |
| 2020-02-28 | $24.97 | $25.40 | $24.81 | $24.81 | $21.42 | 158,744 |
| 2020-02-27 | $25.65 | $25.80 | $25.38 | $25.39 | $21.92 | 103,518 |
| 2020-02-26 | $25.80 | $25.84 | $25.64 | $25.73 | $22.22 | 62,919 |
| 2020-02-25 | $26.08 | $26.11 | $25.68 | $25.77 | $22.25 | 56,652 |
| 2020-02-24 | $25.98 | $26.13 | $25.92 | $26.00 | $22.45 | 35,111 |
| 2020-02-21 | $26.28 | $26.28 | $26.17 | $26.17 | $22.60 | 58,571 |
| 2020-02-20 | $26.17 | $26.28 | $26.13 | $26.27 | $22.68 | 40,931 |
| 2020-02-19 | $26.32 | $26.32 | $26.09 | $26.11 | $22.54 | 47,245 |
| 2020-02-18 | $26.30 | $26.36 | $26.25 | $26.26 | $22.67 | 35,903 |
| 2020-02-14 | $26.19 | $26.30 | $26.16 | $26.29 | $22.70 | 99,783 |
| 2020-02-13 | $26.18 | $26.23 | $26.13 | $26.15 | $22.58 | 61,221 |
| 2020-02-12 | $26.58 | $26.61 | $26.56 | $26.56 | $22.58 | 34,862 |
| 2020-02-11 | $26.60 | $26.63 | $26.51 | $26.55 | $22.57 | 47,607 |
| 2020-02-10 | $26.60 | $26.65 | $26.55 | $26.57 | $22.58 | 19,565 |
| 2020-02-07 | $26.60 | $26.72 | $26.52 | $26.55 | $22.57 | 60,337 |
| 2020-02-06 | $26.49 | $26.57 | $26.49 | $26.56 | $22.58 | 19,430 |
| 2020-02-05 | $26.48 | $26.50 | $26.35 | $26.50 | $22.52 | 341,426 |
| 2020-02-04 | $26.38 | $26.46 | $26.36 | $26.44 | $22.47 | 49,253 |
| 2020-02-03 | $26.32 | $26.35 | $26.31 | $26.34 | $22.39 | 47,957 |
| 2020-01-31 | $26.55 | $26.55 | $26.22 | $26.26 | $22.32 | 314,051 |
| 2020-01-30 | $26.45 | $26.56 | $26.38 | $26.55 | $22.57 | 45,548 |
| 2020-01-29 | $26.42 | $26.43 | $26.33 | $26.42 | $22.46 | 56,237 |
| 2020-01-28 | $26.36 | $26.48 | $26.29 | $26.29 | $22.35 | 59,515 |
| 2020-01-27 | $26.32 | $26.40 | $26.27 | $26.30 | $22.35 | 24,680 |
| 2020-01-24 | $26.49 | $26.52 | $26.36 | $26.43 | $22.47 | 33,442 |
| 2020-01-23 | $26.52 | $26.52 | $26.37 | $26.46 | $22.49 | 23,895 |
| 2020-01-22 | $26.41 | $26.52 | $26.36 | $26.52 | $22.54 | 130,429 |
| 2020-01-21 | $26.55 | $26.55 | $26.43 | $26.48 | $22.50 | 43,408 |
| 2020-01-17 | $26.40 | $26.53 | $26.31 | $26.48 | $22.51 | 126,580 |
| 2020-01-16 | $26.41 | $26.41 | $26.26 | $26.40 | $22.44 | 44,391 |
| 2020-01-15 | $26.40 | $26.46 | $26.26 | $26.38 | $22.42 | 53,532 |
| 2020-01-14 | $26.39 | $26.40 | $26.31 | $26.40 | $22.44 | 28,273 |
| 2020-01-13 | $26.35 | $26.40 | $26.31 | $26.38 | $22.42 | 21,308 |
| 2020-01-10 | $26.26 | $26.35 | $26.21 | $26.35 | $22.40 | 29,514 |
| 2020-01-09 | $26.09 | $26.29 | $26.04 | $26.26 | $22.32 | 246,955 |
| 2020-01-08 | $26.00 | $26.09 | $26.00 | $26.09 | $22.18 | 179,960 |
| 2020-01-07 | $26.05 | $26.07 | $25.95 | $25.95 | $22.06 | 85,172 |
| 2020-01-06 | $26.05 | $26.07 | $25.94 | $26.05 | $22.14 | 46,804 |
| 2020-01-03 | $26.04 | $26.13 | $25.99 | $26.02 | $22.12 | 83,635 |
| 2020-01-02 | $25.81 | $26.05 | $25.81 | $26.04 | $22.13 | 119,130 |
| 2019-12-31 | $25.99 | $25.99 | $25.70 | $25.75 | $21.89 | 368,513 |
| 2019-12-30 | $25.99 | $26.04 | $25.92 | $25.99 | $22.09 | 764,297 |
| 2019-12-27 | $26.04 | $26.08 | $25.97 | $26.01 | $22.11 | 88,458 |
| 2019-12-26 | $26.04 | $26.04 | $25.91 | $26.03 | $22.13 | 26,545 |
| 2019-12-24 | $26.03 | $26.03 | $25.95 | $25.99 | $22.09 | 23,594 |
| 2019-12-23 | $25.94 | $26.04 | $25.86 | $26.04 | $22.13 | 52,338 |
| 2019-12-20 | $25.83 | $25.92 | $25.80 | $25.92 | $22.03 | 75,712 |
| 2019-12-19 | $25.83 | $25.83 | $25.75 | $25.80 | $21.93 | 767,193 |
| 2019-12-18 | $25.76 | $25.85 | $25.67 | $25.80 | $21.93 | 147,590 |
| 2019-12-17 | $25.68 | $25.72 | $25.64 | $25.72 | $21.86 | 61,953 |
| 2019-12-16 | $25.58 | $25.70 | $25.54 | $25.68 | $21.83 | 95,637 |
| 2019-12-13 | $25.50 | $25.60 | $25.46 | $25.56 | $21.73 | 194,229 |
| 2019-12-12 | $25.56 | $25.60 | $25.46 | $25.51 | $21.68 | 150,409 |
| 2019-12-11 | $25.49 | $25.58 | $25.46 | $25.55 | $21.72 | 168,547 |
| 2019-12-10 | $25.54 | $25.54 | $25.44 | $25.49 | $21.67 | 52,349 |
| 2019-12-09 | $25.42 | $25.51 | $25.41 | $25.50 | $21.67 | 79,284 |
| 2019-12-06 | $25.33 | $25.44 | $25.30 | $25.44 | $21.62 | 62,946 |
| 2019-12-05 | $25.45 | $25.55 | $25.34 | $25.39 | $21.58 | 437,282 |
| 2019-12-04 | $25.46 | $25.54 | $25.40 | $25.44 | $21.62 | 90,554 |
| 2019-12-03 | $25.29 | $25.47 | $25.29 | $25.42 | $21.61 | 179,598 |
| 2019-12-02 | $25.36 | $25.41 | $25.24 | $25.36 | $21.56 | 1,199,196 |
| 2019-11-29 | $25.68 | $25.76 | $25.30 | $25.31 | $21.51 | 1,266,234 |
| 2019-11-27 | $25.76 | $25.77 | $25.66 | $25.67 | $21.82 | 495,980 |
| 2019-11-26 | $25.85 | $25.85 | $25.74 | $25.78 | $21.91 | 1,042,321 |
| 2019-11-25 | $25.73 | $25.88 | $25.67 | $25.82 | $21.95 | 582,600 |
| 2019-11-22 | $25.56 | $25.80 | $25.50 | $25.60 | $21.76 | 1,081,914 |
| 2019-11-21 | $25.66 | $25.90 | $25.60 | $25.70 | $21.84 | 719,707 |
| 2019-11-20 | $25.79 | $25.92 | $24.75 | $25.80 | $21.93 | 1,143,420 |
| 2019-11-19 | $25.51 | $26.00 | $25.50 | $25.85 | $21.97 | 1,386,323 |
| 2019-11-18 | $25.50 | $25.59 | $25.43 | $25.54 | $21.71 | 1,253,678 |
| 2019-11-15 | $25.43 | $25.51 | $25.19 | $25.50 | $21.67 | 3,463,739 |