American Financial Group Inc (AFGB) Exchange: NYSE
Data as of Aug. 19, 2025
$21.61 ($0.00) 0.00%
American Financial Group Inc - Daily Information
Click for more stock information on American Financial Group Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $21.65 |
| Previous Close | $21.61 |
| High | $21.66 |
| Low | $21.61 |
| Adjusted Open | $21.65 |
| Previous Adjusted Close | $21.61 |
| Adjusted High | $21.66 |
| Adjusted Low | $21.61 |
About American Financial Group Inc (AFGB)
American Financial Group Inc 5875 Subordinated Debentures due 2059
Invest in American Financial Group Inc (AFGB)
Historical Stock Data for American Financial Group Inc (AFGB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $21.65 | $21.66 | $21.61 | $21.61 | $21.61 | 3,293 |
| 2025-08-07 | $21.74 | $21.74 | $21.60 | $21.61 | $21.61 | 5,050 |
| 2025-08-06 | $21.80 | $21.80 | $21.58 | $21.60 | $21.60 | 12,654 |
| 2025-08-05 | $21.73 | $21.85 | $21.73 | $21.80 | $21.80 | 9,283 |
| 2025-08-04 | $21.60 | $21.74 | $21.60 | $21.70 | $21.70 | 17,659 |
| 2025-08-01 | $21.57 | $21.60 | $21.44 | $21.53 | $21.53 | 9,093 |
| 2025-07-31 | $21.51 | $21.52 | $21.43 | $21.52 | $21.52 | 4,668 |
| 2025-07-30 | $21.30 | $21.58 | $21.30 | $21.57 | $21.57 | 2,459 |
| 2025-07-29 | $21.35 | $21.57 | $21.35 | $21.57 | $21.57 | 9,779 |
| 2025-07-28 | $21.60 | $21.60 | $21.33 | $21.42 | $21.42 | 4,236 |
| 2025-07-25 | $21.53 | $21.54 | $21.46 | $21.53 | $21.53 | 4,696 |
| 2025-07-24 | $21.42 | $21.73 | $21.42 | $21.53 | $21.53 | 5,637 |
| 2025-07-23 | $21.55 | $21.67 | $21.48 | $21.53 | $21.53 | 3,941 |
| 2025-07-22 | $21.76 | $21.76 | $21.51 | $21.51 | $21.51 | 3,491 |
| 2025-07-21 | $21.61 | $21.72 | $21.52 | $21.59 | $21.59 | 10,146 |
| 2025-07-18 | $21.44 | $21.65 | $21.44 | $21.47 | $21.47 | 17,594 |
| 2025-07-17 | $21.39 | $21.51 | $21.31 | $21.51 | $21.51 | 11,494 |
| 2025-07-16 | $21.37 | $21.43 | $21.24 | $21.28 | $21.28 | 10,017 |
| 2025-07-15 | $21.42 | $21.43 | $21.32 | $21.34 | $21.34 | 18,952 |
| 2025-07-14 | $21.55 | $21.63 | $21.47 | $21.53 | $21.53 | 12,379 |
| 2025-07-11 | $21.68 | $21.68 | $21.44 | $21.60 | $21.60 | 14,692 |
| 2025-07-10 | $21.45 | $21.68 | $21.45 | $21.68 | $21.68 | 8,291 |
| 2025-07-09 | $21.44 | $21.58 | $21.39 | $21.49 | $21.49 | 15,638 |
| 2025-07-08 | $21.30 | $21.45 | $21.28 | $21.39 | $21.39 | 13,769 |
| 2025-07-07 | $21.42 | $21.53 | $21.27 | $21.43 | $21.43 | 15,996 |
| 2025-07-03 | $21.45 | $21.49 | $21.45 | $21.49 | $21.49 | 7,232 |
| 2025-07-02 | $21.29 | $21.50 | $21.16 | $21.46 | $21.46 | 11,245 |
| 2025-07-01 | $21.32 | $21.37 | $21.25 | $21.33 | $21.33 | 7,586 |
| 2025-06-30 | $21.35 | $21.36 | $21.25 | $21.32 | $21.32 | 4,665 |
| 2025-06-27 | $21.37 | $21.37 | $21.20 | $21.20 | $21.20 | 6,925 |
| 2025-06-26 | $21.09 | $21.29 | $21.09 | $21.29 | $21.29 | 4,505 |
| 2025-06-25 | $21.07 | $21.13 | $21.06 | $21.10 | $21.10 | 7,278 |
| 2025-06-24 | $20.84 | $21.11 | $20.84 | $21.05 | $21.05 | 11,144 |
| 2025-06-23 | $20.48 | $20.95 | $20.48 | $20.77 | $20.77 | 9,889 |
| 2025-06-20 | $20.78 | $20.85 | $20.76 | $20.79 | $20.79 | 8,395 |
| 2025-06-18 | $20.71 | $20.85 | $20.71 | $20.77 | $20.77 | 8,227 |
| 2025-06-17 | $20.71 | $20.74 | $20.67 | $20.74 | $20.74 | 6,490 |
| 2025-06-16 | $20.61 | $20.80 | $20.59 | $20.66 | $20.66 | 11,021 |
| 2025-06-13 | $20.76 | $20.78 | $20.66 | $20.74 | $20.74 | 22,492 |
| 2025-06-12 | $21.18 | $21.31 | $21.08 | $21.13 | $20.76 | 11,315 |
| 2025-06-11 | $21.23 | $21.32 | $21.09 | $21.13 | $20.76 | 8,674 |
| 2025-06-10 | $21.20 | $21.28 | $21.12 | $21.20 | $20.83 | 7,543 |
| 2025-06-09 | $21.17 | $21.26 | $21.08 | $21.19 | $20.82 | 10,671 |
| 2025-06-06 | $21.17 | $21.24 | $21.08 | $21.13 | $21.13 | 8,642 |
| 2025-06-05 | $21.24 | $21.34 | $21.12 | $21.26 | $21.26 | 10,755 |
| 2025-06-04 | $21.13 | $21.21 | $21.11 | $21.18 | $21.18 | 8,331 |
| 2025-06-03 | $21.07 | $21.12 | $21.02 | $21.06 | $21.06 | 6,059 |
| 2025-06-02 | $20.98 | $21.07 | $20.92 | $20.99 | $20.99 | 17,349 |
| 2025-05-30 | $21.03 | $21.13 | $20.91 | $20.96 | $20.96 | 36,331 |
| 2025-05-29 | $21.15 | $21.15 | $21.05 | $21.15 | $21.15 | 5,095 |
| 2025-05-28 | $21.20 | $21.20 | $21.09 | $21.15 | $21.15 | 3,208 |
| 2025-05-27 | $21.06 | $21.20 | $21.01 | $21.16 | $21.16 | 8,888 |
| 2025-05-23 | $20.93 | $21.05 | $20.89 | $20.98 | $20.98 | 7,091 |
| 2025-05-22 | $20.90 | $21.15 | $20.81 | $20.98 | $20.98 | 9,176 |
| 2025-05-21 | $21.13 | $21.29 | $20.79 | $20.82 | $20.82 | 14,796 |
| 2025-05-20 | $21.24 | $21.33 | $21.13 | $21.24 | $21.24 | 7,442 |
| 2025-05-19 | $21.23 | $21.28 | $21.13 | $21.27 | $21.27 | 12,476 |
| 2025-05-16 | $21.26 | $21.39 | $21.13 | $21.29 | $21.29 | 5,502 |
| 2025-05-15 | $21.27 | $21.30 | $21.21 | $21.25 | $21.25 | 11,907 |
| 2025-05-14 | $21.28 | $21.43 | $21.14 | $21.17 | $21.17 | 10,992 |
| 2025-05-13 | $21.22 | $21.40 | $21.14 | $21.29 | $21.29 | 10,688 |
| 2025-05-12 | $21.37 | $21.45 | $21.15 | $21.32 | $21.32 | 11,944 |
| 2025-05-09 | $21.40 | $21.44 | $21.20 | $21.25 | $21.25 | 7,251 |
| 2025-05-08 | $21.50 | $21.50 | $21.29 | $21.31 | $21.31 | 6,278 |
| 2025-05-07 | $21.30 | $21.37 | $21.25 | $21.35 | $21.35 | 9,874 |
| 2025-05-06 | $21.10 | $21.28 | $21.05 | $21.26 | $21.26 | 16,752 |
| 2025-05-05 | $21.38 | $21.51 | $21.10 | $21.19 | $21.19 | 11,584 |
| 2025-05-02 | $21.35 | $21.54 | $21.22 | $21.36 | $21.36 | 9,058 |
| 2025-05-01 | $21.33 | $21.57 | $21.19 | $21.35 | $21.35 | 12,364 |
| 2025-04-30 | $21.46 | $21.52 | $21.34 | $21.45 | $21.45 | 6,109 |
| 2025-04-29 | $21.61 | $21.68 | $21.50 | $21.54 | $21.54 | 9,819 |
| 2025-04-28 | $21.61 | $21.70 | $21.51 | $21.60 | $21.60 | 8,508 |
| 2025-04-25 | $21.64 | $21.72 | $21.50 | $21.61 | $21.61 | 6,221 |
| 2025-04-24 | $21.55 | $21.67 | $21.52 | $21.64 | $21.64 | 10,882 |
| 2025-04-23 | $21.43 | $21.58 | $21.38 | $21.49 | $21.49 | 6,736 |
| 2025-04-22 | $21.25 | $21.30 | $21.10 | $21.20 | $21.20 | 10,448 |
| 2025-04-21 | $21.18 | $21.18 | $20.93 | $21.10 | $21.10 | 12,038 |
| 2025-04-17 | $21.07 | $21.27 | $21.05 | $21.19 | $21.19 | 8,159 |
| 2025-04-16 | $21.03 | $21.10 | $20.94 | $21.08 | $21.08 | 6,690 |
| 2025-04-15 | $20.92 | $21.29 | $20.92 | $21.00 | $21.00 | 11,943 |
| 2025-04-14 | $21.01 | $21.24 | $20.80 | $21.02 | $21.02 | 16,661 |
| 2025-04-11 | $21.22 | $21.22 | $20.68 | $20.93 | $20.93 | 29,054 |
| 2025-04-10 | $21.70 | $21.80 | $21.12 | $21.28 | $21.28 | 19,348 |
| 2025-04-09 | $21.32 | $21.82 | $21.15 | $21.77 | $21.77 | 20,714 |
| 2025-04-08 | $21.50 | $21.66 | $21.17 | $21.34 | $21.34 | 21,602 |
| 2025-04-07 | $21.21 | $21.72 | $21.00 | $21.29 | $21.29 | 21,384 |
| 2025-04-04 | $21.67 | $21.73 | $21.34 | $21.53 | $21.53 | 9,018 |
| 2025-04-03 | $21.66 | $21.88 | $21.50 | $21.81 | $21.81 | 20,434 |
| 2025-04-02 | $22.11 | $22.13 | $22.01 | $22.07 | $22.07 | 17,497 |
| 2025-04-01 | $21.96 | $22.07 | $21.85 | $22.07 | $22.07 | 11,499 |
| 2025-03-31 | $21.90 | $21.95 | $21.80 | $21.92 | $21.92 | 17,496 |
| 2025-03-28 | $21.89 | $21.96 | $21.81 | $21.91 | $21.91 | 3,093 |
| 2025-03-27 | $21.80 | $21.92 | $21.75 | $21.90 | $21.90 | 27,749 |
| 2025-03-26 | $22.14 | $22.14 | $21.78 | $21.89 | $21.89 | 17,183 |
| 2025-03-25 | $22.11 | $22.23 | $22.05 | $22.14 | $22.14 | 5,071 |
| 2025-03-24 | $22.25 | $22.28 | $22.06 | $22.18 | $22.18 | 8,192 |
| 2025-03-21 | $22.17 | $22.26 | $22.14 | $22.18 | $22.18 | 4,732 |
| 2025-03-20 | $22.25 | $22.28 | $22.11 | $22.21 | $22.21 | 10,206 |
| 2025-03-19 | $22.10 | $22.25 | $22.04 | $22.19 | $22.19 | 9,549 |
| 2025-03-18 | $22.17 | $22.17 | $21.99 | $22.09 | $22.09 | 11,286 |
| 2025-03-17 | $22.12 | $22.23 | $22.12 | $22.18 | $22.18 | 10,308 |
| 2025-03-14 | $22.05 | $22.11 | $21.99 | $22.07 | $22.07 | 12,804 |
| 2025-03-13 | $22.30 | $22.34 | $22.14 | $22.30 | $21.94 | 10,799 |
| 2025-03-12 | $22.25 | $22.34 | $22.16 | $22.30 | $21.94 | 30,623 |
| 2025-03-11 | $22.28 | $22.28 | $22.10 | $22.18 | $21.82 | 9,576 |
| 2025-03-10 | $22.25 | $22.41 | $22.10 | $22.25 | $21.89 | 12,603 |
| 2025-03-07 | $22.45 | $22.53 | $22.22 | $22.35 | $22.35 | 18,755 |
| 2025-03-06 | $22.52 | $22.59 | $22.33 | $22.41 | $22.41 | 12,536 |
| 2025-03-05 | $22.62 | $22.63 | $22.51 | $22.60 | $22.60 | 10,824 |
| 2025-03-04 | $22.65 | $22.65 | $22.41 | $22.56 | $22.56 | 18,654 |
| 2025-03-03 | $22.75 | $22.80 | $22.58 | $22.66 | $22.66 | 22,608 |
| 2025-02-28 | $22.77 | $22.89 | $22.51 | $22.70 | $22.70 | 76,747 |
| 2025-02-27 | $22.94 | $22.94 | $22.80 | $22.81 | $22.81 | 14,392 |
| 2025-02-26 | $22.90 | $22.97 | $22.90 | $22.94 | $22.94 | 19,159 |
| 2025-02-25 | $22.79 | $22.97 | $22.71 | $22.82 | $22.82 | 5,359 |
| 2025-02-24 | $22.66 | $22.86 | $22.66 | $22.68 | $22.68 | 2,289 |
| 2025-02-21 | $22.85 | $22.85 | $22.63 | $22.68 | $22.68 | 3,259 |
| 2025-02-20 | $22.79 | $22.79 | $22.67 | $22.71 | $22.71 | 4,996 |
| 2025-02-19 | $22.72 | $22.84 | $22.61 | $22.84 | $22.84 | 4,248 |
| 2025-02-18 | $22.73 | $22.82 | $22.61 | $22.72 | $22.72 | 4,718 |
| 2025-02-14 | $22.66 | $22.81 | $22.58 | $22.71 | $22.71 | 5,963 |
| 2025-02-13 | $22.61 | $22.77 | $22.52 | $22.58 | $22.58 | 9,787 |
| 2025-02-12 | $22.49 | $22.65 | $22.43 | $22.45 | $22.45 | 3,387 |
| 2025-02-11 | $22.62 | $22.75 | $22.53 | $22.64 | $22.64 | 3,829 |
| 2025-02-10 | $22.61 | $22.74 | $22.52 | $22.63 | $22.63 | 2,727 |
| 2025-02-07 | $22.60 | $22.63 | $22.41 | $22.55 | $22.55 | 7,523 |
| 2025-02-06 | $22.81 | $22.89 | $22.53 | $22.76 | $22.76 | 8,348 |
| 2025-02-05 | $22.69 | $22.89 | $22.61 | $22.80 | $22.80 | 16,066 |
| 2025-02-04 | $22.70 | $22.79 | $22.44 | $22.56 | $22.56 | 6,939 |
| 2025-02-03 | $22.79 | $22.79 | $22.42 | $22.66 | $22.66 | 6,857 |
| 2025-01-31 | $23.06 | $23.06 | $22.68 | $22.81 | $22.81 | 18,885 |
| 2025-01-30 | $22.82 | $22.89 | $22.75 | $22.82 | $22.82 | 7,335 |
| 2025-01-29 | $23.01 | $23.01 | $22.59 | $22.75 | $22.75 | 25,316 |
| 2025-01-28 | $23.19 | $23.24 | $23.05 | $23.10 | $23.10 | 3,551 |
| 2025-01-27 | $23.11 | $23.22 | $22.91 | $23.21 | $23.21 | 17,040 |
| 2025-01-24 | $22.97 | $23.13 | $22.85 | $23.04 | $23.04 | 8,016 |
| 2025-01-23 | $22.93 | $23.09 | $22.79 | $22.99 | $22.99 | 8,154 |
| 2025-01-22 | $23.14 | $23.14 | $22.97 | $23.08 | $23.08 | 4,411 |
| 2025-01-21 | $22.92 | $23.14 | $22.85 | $23.14 | $23.14 | 13,369 |
| 2025-01-17 | $22.92 | $22.92 | $22.60 | $22.77 | $22.77 | 13,946 |
| 2025-01-16 | $22.68 | $22.81 | $22.39 | $22.78 | $22.78 | 15,697 |
| 2025-01-15 | $22.54 | $22.70 | $22.41 | $22.62 | $22.62 | 9,152 |
| 2025-01-14 | $22.02 | $22.24 | $22.02 | $22.12 | $22.12 | 9,084 |
| 2025-01-13 | $22.21 | $22.31 | $21.98 | $22.01 | $22.01 | 7,729 |
| 2025-01-10 | $22.37 | $22.74 | $22.23 | $22.31 | $22.31 | 17,103 |
| 2025-01-08 | $22.69 | $22.83 | $22.44 | $22.58 | $22.58 | 8,396 |
| 2025-01-07 | $23.00 | $23.06 | $22.67 | $22.77 | $22.77 | 5,808 |
| 2025-01-06 | $23.04 | $23.15 | $22.97 | $23.09 | $23.09 | 7,360 |
| 2025-01-03 | $22.95 | $23.28 | $22.90 | $23.20 | $23.20 | 8,411 |
| 2025-01-02 | $22.67 | $22.94 | $22.62 | $22.88 | $22.88 | 17,066 |
| 2024-12-31 | $22.42 | $22.68 | $22.34 | $22.51 | $22.51 | 50,593 |
| 2024-12-30 | $22.63 | $22.63 | $22.41 | $22.41 | $22.41 | 23,495 |
| 2024-12-27 | $22.58 | $22.77 | $22.50 | $22.54 | $22.54 | 11,748 |
| 2024-12-26 | $22.99 | $23.17 | $22.60 | $22.63 | $22.63 | 13,054 |
| 2024-12-24 | $22.71 | $22.86 | $22.60 | $22.78 | $22.78 | 11,124 |
| 2024-12-23 | $22.85 | $22.99 | $22.69 | $22.70 | $22.70 | 13,385 |
| 2024-12-20 | $22.88 | $23.02 | $22.81 | $22.94 | $22.94 | 14,338 |
| 2024-12-19 | $22.87 | $23.20 | $22.80 | $22.82 | $22.82 | 13,755 |
| 2024-12-18 | $23.64 | $23.82 | $22.97 | $23.01 | $23.01 | 24,181 |
| 2024-12-17 | $23.54 | $23.78 | $23.46 | $23.48 | $23.48 | 10,642 |
| 2024-12-16 | $23.73 | $24.30 | $23.57 | $23.57 | $23.57 | 6,066 |
| 2024-12-13 | $24.00 | $24.20 | $23.71 | $23.71 | $23.71 | 5,287 |
| 2024-12-12 | $24.56 | $24.62 | $24.26 | $24.26 | $23.89 | 6,321 |
| 2024-12-11 | $24.89 | $24.89 | $24.53 | $24.59 | $24.21 | 3,681 |
| 2024-12-10 | $24.77 | $24.79 | $24.61 | $24.78 | $24.40 | 12,040 |
| 2024-12-09 | $24.73 | $24.81 | $24.68 | $24.71 | $24.33 | 5,380 |
| 2024-12-06 | $24.94 | $24.94 | $24.69 | $24.69 | $24.32 | 4,152 |
| 2024-12-05 | $24.61 | $24.88 | $24.61 | $24.80 | $24.42 | 5,123 |
| 2024-12-04 | $24.69 | $24.77 | $24.61 | $24.72 | $24.34 | 2,514 |
| 2024-12-03 | $24.79 | $24.79 | $24.50 | $24.51 | $24.14 | 6,165 |
| 2024-12-02 | $24.90 | $24.91 | $24.57 | $24.60 | $24.22 | 5,730 |
| 2024-11-29 | $24.58 | $24.92 | $24.58 | $24.92 | $24.54 | 5,181 |
| 2024-11-27 | $24.69 | $24.69 | $24.62 | $24.62 | $24.24 | 1,714 |
| 2024-11-26 | $24.58 | $24.67 | $24.50 | $24.61 | $24.23 | 3,043 |
| 2024-11-25 | $24.74 | $24.82 | $24.64 | $24.76 | $24.38 | 9,030 |
| 2024-11-22 | $24.56 | $24.77 | $24.45 | $24.62 | $24.24 | 3,869 |
| 2024-11-21 | $24.57 | $24.79 | $24.57 | $24.71 | $24.33 | 10,591 |
| 2024-11-20 | $24.47 | $24.68 | $24.25 | $24.62 | $24.24 | 6,152 |
| 2024-11-19 | $24.64 | $24.80 | $24.61 | $24.67 | $24.29 | 8,707 |
| 2024-11-18 | $24.57 | $24.75 | $24.57 | $24.68 | $24.30 | 6,409 |
| 2024-11-15 | $24.63 | $24.77 | $24.44 | $24.66 | $24.28 | 2,720 |
| 2024-11-14 | $24.43 | $24.99 | $24.41 | $24.52 | $24.15 | 19,978 |
| 2024-11-13 | $24.58 | $24.69 | $24.41 | $24.44 | $24.07 | 8,245 |
| 2024-11-12 | $24.77 | $24.84 | $24.43 | $24.47 | $24.10 | 6,644 |
| 2024-11-11 | $24.95 | $24.95 | $24.59 | $24.69 | $24.31 | 6,347 |
| 2024-11-08 | $24.72 | $24.94 | $24.70 | $24.91 | $24.53 | 4,453 |
| 2024-11-07 | $24.80 | $24.80 | $24.48 | $24.69 | $24.31 | 6,265 |
| 2024-11-06 | $25.00 | $25.00 | $24.77 | $24.82 | $24.45 | 7,632 |
| 2024-11-05 | $24.80 | $24.97 | $24.77 | $24.97 | $24.59 | 3,282 |
| 2024-11-04 | $24.94 | $24.95 | $24.72 | $24.82 | $24.44 | 3,750 |
| 2024-11-01 | $24.68 | $24.82 | $24.50 | $24.65 | $24.28 | 7,239 |
| 2024-10-31 | $24.50 | $24.73 | $24.41 | $24.73 | $24.35 | 7,631 |
| 2024-10-30 | $24.65 | $24.94 | $24.50 | $24.50 | $24.13 | 6,490 |
| 2024-10-29 | $24.68 | $24.68 | $24.60 | $24.67 | $24.29 | 3,785 |
| 2024-10-28 | $24.78 | $24.81 | $24.70 | $24.70 | $24.32 | 5,237 |
| 2024-10-25 | $24.88 | $24.93 | $24.83 | $24.85 | $24.47 | 5,606 |
| 2024-10-24 | $24.77 | $24.88 | $24.75 | $24.88 | $24.50 | 4,963 |
| 2024-10-23 | $24.80 | $24.83 | $24.70 | $24.75 | $24.37 | 5,179 |
| 2024-10-22 | $24.83 | $24.96 | $24.82 | $24.93 | $24.55 | 6,605 |
| 2024-10-21 | $24.80 | $24.80 | $24.67 | $24.70 | $24.33 | 3,136 |
| 2024-10-18 | $24.98 | $24.98 | $24.87 | $24.87 | $24.49 | 1,774 |
| 2024-10-17 | $24.94 | $24.95 | $24.78 | $24.92 | $24.54 | 4,495 |
| 2024-10-16 | $24.89 | $25.05 | $24.85 | $24.93 | $24.55 | 6,443 |
| 2024-10-15 | $24.96 | $24.98 | $24.84 | $24.93 | $24.55 | 4,903 |
| 2024-10-14 | $24.69 | $24.84 | $24.67 | $24.82 | $24.44 | 6,124 |
| 2024-10-11 | $24.78 | $24.93 | $24.63 | $24.79 | $24.41 | 10,454 |
| 2024-10-10 | $24.96 | $25.00 | $24.73 | $24.80 | $24.42 | 11,264 |
| 2024-10-09 | $24.91 | $25.01 | $24.78 | $24.85 | $24.47 | 9,791 |
| 2024-10-08 | $25.00 | $25.05 | $24.98 | $25.00 | $24.62 | 2,405 |
| 2024-10-07 | $25.02 | $25.02 | $24.78 | $24.90 | $24.52 | 3,699 |
| 2024-10-04 | $25.23 | $25.24 | $25.00 | $25.18 | $25.18 | 5,493 |
| 2024-10-03 | $25.04 | $25.24 | $25.01 | $25.24 | $25.24 | 2,222 |
| 2024-10-02 | $24.95 | $25.14 | $24.95 | $25.14 | $25.14 | 6,464 |
| 2024-10-01 | $24.96 | $25.02 | $24.94 | $25.02 | $25.02 | 8,785 |
| 2024-09-30 | $25.17 | $25.17 | $24.82 | $24.86 | $24.86 | 11,363 |
| 2024-09-27 | $25.03 | $25.15 | $24.86 | $25.08 | $25.08 | 7,760 |
| 2024-09-26 | $25.00 | $25.06 | $24.95 | $25.04 | $25.04 | 2,492 |
| 2024-09-25 | $25.00 | $25.06 | $24.83 | $25.06 | $25.06 | 7,633 |
| 2024-09-24 | $25.09 | $25.10 | $25.03 | $25.03 | $25.03 | 14,821 |
| 2024-09-23 | $25.14 | $25.14 | $25.01 | $25.14 | $25.14 | 6,251 |
| 2024-09-20 | $25.17 | $25.17 | $25.09 | $25.14 | $25.14 | 3,291 |
| 2024-09-19 | $25.19 | $25.19 | $25.00 | $25.17 | $25.17 | 3,126 |
| 2024-09-18 | $24.89 | $24.93 | $24.77 | $24.89 | $24.89 | 3,370 |
| 2024-09-17 | $24.84 | $24.85 | $24.68 | $24.77 | $24.77 | 4,105 |
| 2024-09-16 | $24.66 | $24.80 | $24.64 | $24.75 | $24.75 | 4,805 |
| 2024-09-13 | $24.54 | $24.72 | $24.54 | $24.67 | $24.67 | 6,619 |
| 2024-09-12 | $25.02 | $25.11 | $24.84 | $24.95 | $24.58 | 16,028 |
| 2024-09-11 | $24.89 | $25.06 | $24.80 | $24.83 | $24.47 | 12,406 |
| 2024-09-10 | $24.87 | $25.10 | $24.87 | $25.01 | $24.64 | 7,625 |
| 2024-09-09 | $24.87 | $24.89 | $24.72 | $24.87 | $24.51 | 4,783 |
| 2024-09-06 | $24.98 | $25.27 | $24.70 | $24.71 | $24.35 | 32,360 |
| 2024-09-05 | $25.02 | $25.22 | $25.00 | $25.07 | $25.07 | 8,163 |
| 2024-09-04 | $25.16 | $25.19 | $24.96 | $25.00 | $25.00 | 10,807 |
| 2024-09-03 | $24.66 | $25.10 | $24.66 | $25.03 | $25.03 | 4,851 |
| 2024-08-30 | $25.01 | $25.12 | $24.78 | $25.12 | $25.12 | 47,133 |
| 2024-08-29 | $25.23 | $25.26 | $25.10 | $25.26 | $25.26 | 6,124 |
| 2024-08-28 | $25.11 | $25.22 | $25.01 | $25.22 | $25.22 | 12,722 |
| 2024-08-27 | $24.95 | $25.19 | $24.95 | $25.19 | $25.19 | 5,309 |
| 2024-08-26 | $24.93 | $25.13 | $24.93 | $25.05 | $25.05 | 6,745 |
| 2024-08-23 | $24.95 | $25.05 | $24.93 | $25.05 | $25.05 | 5,968 |
| 2024-08-22 | $24.89 | $24.91 | $24.71 | $24.89 | $24.89 | 5,309 |
| 2024-08-21 | $24.79 | $24.93 | $24.73 | $24.91 | $24.91 | 6,383 |
| 2024-08-20 | $24.57 | $24.73 | $24.57 | $24.73 | $24.73 | 4,506 |
| 2024-08-19 | $24.44 | $24.60 | $24.44 | $24.60 | $24.60 | 11,145 |
| 2024-08-16 | $24.33 | $24.47 | $24.33 | $24.41 | $24.41 | 5,363 |
| 2024-08-15 | $24.35 | $24.44 | $24.35 | $24.43 | $24.43 | 2,526 |
| 2024-08-14 | $24.40 | $24.43 | $24.30 | $24.36 | $24.36 | 8,683 |
| 2024-08-13 | $24.17 | $24.36 | $24.08 | $24.36 | $24.36 | 3,807 |
| 2024-08-12 | $24.00 | $24.30 | $23.97 | $24.09 | $24.09 | 4,319 |
| 2024-08-09 | $24.24 | $24.27 | $24.02 | $24.04 | $24.04 | 5,886 |
| 2024-08-08 | $24.24 | $24.24 | $24.11 | $24.24 | $24.24 | 6,337 |
| 2024-08-07 | $23.99 | $24.34 | $23.86 | $24.23 | $24.23 | 10,996 |
| 2024-08-06 | $24.08 | $24.35 | $23.92 | $24.35 | $24.35 | 6,521 |
| 2024-08-05 | $23.86 | $23.91 | $23.11 | $23.91 | $23.91 | 6,782 |
| 2024-08-02 | $24.22 | $24.35 | $23.96 | $24.17 | $24.17 | 7,741 |
| 2024-08-01 | $23.88 | $24.36 | $23.88 | $24.14 | $24.14 | 8,417 |
| 2024-07-31 | $23.87 | $23.99 | $23.70 | $23.99 | $23.99 | 11,609 |
| 2024-07-30 | $23.82 | $23.94 | $23.81 | $23.94 | $23.94 | 4,686 |
| 2024-07-29 | $23.87 | $23.90 | $23.75 | $23.89 | $23.89 | 9,887 |
| 2024-07-26 | $23.89 | $23.89 | $23.61 | $23.80 | $23.80 | 6,050 |
| 2024-07-25 | $23.71 | $23.76 | $23.62 | $23.64 | $23.64 | 2,341 |
| 2024-07-24 | $23.73 | $23.76 | $23.53 | $23.61 | $23.61 | 3,673 |
| 2024-07-23 | $23.85 | $23.85 | $23.84 | $23.84 | $23.84 | 1,902 |
| 2024-07-22 | $23.79 | $23.86 | $23.77 | $23.80 | $23.80 | 3,841 |
| 2024-07-19 | $23.82 | $23.83 | $23.76 | $23.83 | $23.83 | 5,084 |
| 2024-07-18 | $23.87 | $23.92 | $23.75 | $23.76 | $23.76 | 6,795 |
| 2024-07-17 | $23.85 | $23.89 | $23.80 | $23.85 | $23.85 | 6,984 |
| 2024-07-16 | $23.96 | $23.96 | $23.85 | $23.85 | $23.85 | 3,192 |
| 2024-07-15 | $23.87 | $24.04 | $23.77 | $23.89 | $23.89 | 4,741 |
| 2024-07-12 | $23.84 | $23.97 | $23.84 | $23.96 | $23.96 | 3,068 |
| 2024-07-11 | $23.67 | $23.93 | $23.65 | $23.86 | $23.86 | 10,878 |
| 2024-07-10 | $23.56 | $23.65 | $23.52 | $23.54 | $23.54 | 8,908 |
| 2024-07-09 | $23.58 | $23.66 | $23.56 | $23.59 | $23.59 | 5,074 |
| 2024-07-08 | $23.68 | $23.68 | $23.56 | $23.62 | $23.62 | 6,223 |
| 2024-07-05 | $23.55 | $23.65 | $23.55 | $23.58 | $23.58 | 4,372 |
| 2024-07-03 | $23.43 | $23.55 | $23.43 | $23.55 | $23.55 | 2,859 |
| 2024-07-02 | $23.35 | $23.50 | $23.22 | $23.34 | $23.34 | 4,108 |
| 2024-07-01 | $23.23 | $23.48 | $23.21 | $23.38 | $23.38 | 7,688 |
| 2024-06-28 | $23.39 | $23.49 | $23.18 | $23.49 | $23.49 | 9,290 |
| 2024-06-27 | $23.30 | $23.30 | $23.27 | $23.30 | $23.30 | 1,664 |
| 2024-06-26 | $23.30 | $23.34 | $23.20 | $23.29 | $23.29 | 5,875 |
| 2024-06-25 | $23.31 | $23.36 | $23.30 | $23.30 | $23.30 | 3,999 |
| 2024-06-24 | $23.32 | $23.32 | $23.26 | $23.26 | $23.26 | 4,312 |
| 2024-06-21 | $23.28 | $23.40 | $23.22 | $23.24 | $23.24 | 4,257 |
| 2024-06-20 | $23.20 | $23.30 | $23.07 | $23.25 | $23.25 | 11,985 |
| 2024-06-18 | $23.07 | $23.16 | $23.02 | $23.13 | $23.13 | 5,294 |
| 2024-06-17 | $23.02 | $23.17 | $23.00 | $23.07 | $23.07 | 8,310 |
| 2024-06-14 | $23.28 | $23.28 | $23.02 | $23.09 | $23.09 | 3,933 |
| 2024-06-13 | $23.48 | $23.68 | $23.37 | $23.61 | $23.24 | 4,845 |
| 2024-06-12 | $23.46 | $23.68 | $23.25 | $23.57 | $23.20 | 7,369 |
| 2024-06-11 | $23.58 | $23.59 | $23.17 | $23.18 | $22.82 | 4,003 |
| 2024-06-10 | $23.45 | $23.54 | $23.45 | $23.54 | $23.17 | 2,417 |
| 2024-06-07 | $23.58 | $23.64 | $23.43 | $23.64 | $23.27 | 4,046 |
| 2024-06-06 | $23.52 | $23.69 | $23.52 | $23.65 | $23.28 | 6,423 |
| 2024-06-05 | $23.60 | $23.60 | $23.45 | $23.45 | $23.08 | 6,510 |
| 2024-06-04 | $23.28 | $23.55 | $23.28 | $23.55 | $23.18 | 4,222 |
| 2024-06-03 | $23.42 | $23.42 | $23.22 | $23.22 | $22.86 | 1,837 |
| 2024-05-31 | $23.24 | $23.32 | $23.17 | $23.17 | $23.17 | 5,504 |
| 2024-05-30 | $23.08 | $23.21 | $23.02 | $23.17 | $23.17 | 7,761 |
| 2024-05-29 | $23.11 | $23.11 | $23.00 | $23.05 | $23.05 | 3,058 |
| 2024-05-28 | $23.19 | $23.29 | $23.03 | $23.20 | $23.20 | 6,455 |
| 2024-05-24 | $23.06 | $23.30 | $22.90 | $23.17 | $23.17 | 14,087 |
| 2024-05-23 | $23.31 | $23.45 | $22.86 | $22.88 | $22.88 | 6,600 |
| 2024-05-22 | $23.40 | $23.40 | $23.17 | $23.17 | $23.17 | 2,737 |
| 2024-05-21 | $23.30 | $23.40 | $23.22 | $23.30 | $23.30 | 10,381 |
| 2024-05-20 | $23.26 | $23.30 | $23.25 | $23.26 | $23.26 | 4,502 |
| 2024-05-17 | $23.36 | $23.48 | $23.18 | $23.30 | $23.30 | 14,438 |
| 2024-05-16 | $23.57 | $23.57 | $23.30 | $23.46 | $23.46 | 5,623 |
| 2024-05-15 | $23.39 | $23.50 | $23.33 | $23.43 | $23.43 | 14,806 |
| 2024-05-14 | $23.17 | $23.37 | $23.15 | $23.27 | $23.27 | 10,146 |
| 2024-05-13 | $23.38 | $23.41 | $23.12 | $23.27 | $23.27 | 9,477 |
| 2024-05-10 | $23.14 | $23.25 | $23.06 | $23.23 | $23.23 | 8,340 |
| 2024-05-09 | $23.17 | $23.34 | $23.17 | $23.23 | $23.23 | 6,505 |
| 2024-05-08 | $23.34 | $23.45 | $23.13 | $23.22 | $23.22 | 8,164 |
| 2024-05-07 | $23.61 | $23.69 | $23.35 | $23.47 | $23.47 | 17,047 |
| 2024-05-06 | $23.56 | $23.62 | $23.41 | $23.56 | $23.56 | 8,103 |
| 2024-05-03 | $23.50 | $23.50 | $23.31 | $23.43 | $23.43 | 3,920 |
| 2024-05-02 | $23.22 | $23.33 | $23.14 | $23.27 | $23.27 | 10,232 |
| 2024-05-01 | $22.92 | $23.25 | $22.83 | $23.09 | $23.09 | 24,916 |
| 2024-04-30 | $23.28 | $23.28 | $22.78 | $22.81 | $22.81 | 40,258 |
| 2024-04-29 | $23.50 | $23.50 | $23.12 | $23.20 | $23.20 | 9,216 |
| 2024-04-26 | $23.15 | $23.30 | $23.10 | $23.10 | $23.10 | 5,220 |
| 2024-04-25 | $23.27 | $23.32 | $23.05 | $23.14 | $23.14 | 2,098 |
| 2024-04-24 | $23.47 | $23.71 | $23.28 | $23.40 | $23.40 | 6,099 |
| 2024-04-23 | $23.34 | $23.60 | $23.34 | $23.50 | $23.50 | 6,319 |
| 2024-04-22 | $23.17 | $23.35 | $23.13 | $23.31 | $23.31 | 5,934 |
| 2024-04-19 | $23.61 | $23.61 | $23.12 | $23.12 | $23.12 | 4,375 |
| 2024-04-18 | $23.49 | $23.49 | $23.17 | $23.17 | $23.17 | 6,867 |
| 2024-04-17 | $23.45 | $23.45 | $23.32 | $23.38 | $23.38 | 3,813 |
| 2024-04-16 | $23.71 | $23.71 | $22.98 | $23.15 | $23.15 | 3,096 |
| 2024-04-15 | $23.79 | $23.79 | $23.14 | $23.17 | $23.17 | 8,506 |
| 2024-04-12 | $24.13 | $24.27 | $23.72 | $23.72 | $23.72 | 4,898 |
| 2024-04-11 | $24.48 | $24.48 | $23.80 | $23.82 | $23.82 | 12,372 |
| 2024-04-10 | $24.59 | $24.59 | $24.09 | $24.40 | $24.40 | 9,129 |
| 2024-04-09 | $24.71 | $24.71 | $24.69 | $24.69 | $24.69 | 1,530 |
| 2024-04-08 | $24.85 | $24.85 | $24.71 | $24.77 | $24.77 | 2,492 |
| 2024-04-05 | $24.78 | $24.84 | $24.71 | $24.77 | $24.77 | 4,715 |
| 2024-04-04 | $24.69 | $24.82 | $24.69 | $24.79 | $24.79 | 2,672 |
| 2024-04-03 | $24.60 | $24.82 | $24.59 | $24.59 | $24.59 | 6,250 |
| 2024-04-02 | $24.59 | $24.90 | $24.54 | $24.79 | $24.79 | 5,548 |
| 2024-04-01 | $24.79 | $24.88 | $24.52 | $24.81 | $24.81 | 9,871 |
| 2024-03-28 | $24.80 | $24.99 | $24.58 | $24.61 | $24.61 | 8,849 |
| 2024-03-27 | $24.53 | $24.88 | $24.45 | $24.81 | $24.81 | 13,485 |
| 2024-03-26 | $24.78 | $24.80 | $24.59 | $24.59 | $24.59 | 9,311 |
| 2024-03-25 | $24.82 | $25.01 | $24.73 | $24.82 | $24.82 | 5,115 |
| 2024-03-22 | $24.79 | $25.02 | $24.71 | $25.02 | $25.02 | 5,582 |
| 2024-03-21 | $24.64 | $24.88 | $24.64 | $24.76 | $24.76 | 6,364 |
| 2024-03-20 | $24.56 | $24.76 | $24.48 | $24.64 | $24.64 | 29,974 |
| 2024-03-19 | $24.52 | $24.79 | $24.42 | $24.78 | $24.78 | 6,087 |
| 2024-03-18 | $24.37 | $24.65 | $24.32 | $24.52 | $24.52 | 8,612 |
| 2024-03-15 | $24.51 | $24.52 | $24.38 | $24.39 | $24.39 | 2,444 |
| 2024-03-14 | $24.63 | $24.63 | $24.31 | $24.39 | $24.39 | 6,829 |
| 2024-03-13 | $24.64 | $24.98 | $24.64 | $24.90 | $24.53 | 22,496 |
| 2024-03-12 | $24.62 | $24.80 | $24.54 | $24.75 | $24.38 | 5,069 |
| 2024-03-11 | $24.81 | $24.81 | $24.60 | $24.75 | $24.38 | 5,187 |
| 2024-03-08 | $24.75 | $24.79 | $24.67 | $24.67 | $24.30 | 6,241 |
| 2024-03-07 | $24.65 | $24.82 | $24.64 | $24.78 | $24.41 | 4,521 |
| 2024-03-06 | $24.69 | $24.74 | $24.55 | $24.69 | $24.32 | 8,584 |
| 2024-03-05 | $24.50 | $24.81 | $24.50 | $24.68 | $24.31 | 5,073 |
| 2024-03-04 | $24.65 | $24.65 | $24.41 | $24.49 | $24.13 | 7,218 |
| 2024-03-01 | $24.50 | $24.65 | $24.15 | $24.65 | $24.28 | 12,662 |
| 2024-02-29 | $24.29 | $24.68 | $24.29 | $24.64 | $24.27 | 23,850 |
| 2024-02-28 | $24.23 | $24.44 | $24.13 | $24.29 | $23.93 | 6,040 |
| 2024-02-27 | $24.31 | $24.33 | $24.12 | $24.16 | $23.80 | 7,335 |
| 2024-02-26 | $24.35 | $24.43 | $24.18 | $24.28 | $23.92 | 14,562 |
| 2024-02-23 | $24.54 | $24.88 | $24.34 | $24.40 | $24.04 | 39,937 |
| 2024-02-22 | $24.50 | $24.62 | $24.29 | $24.54 | $24.18 | 2,419 |
| 2024-02-21 | $24.93 | $24.93 | $24.37 | $24.37 | $24.01 | 3,230 |
| 2024-02-20 | $24.32 | $24.55 | $24.26 | $24.34 | $23.98 | 3,722 |
| 2024-02-16 | $24.41 | $24.47 | $24.22 | $24.30 | $23.94 | 6,641 |
| 2024-02-15 | $24.26 | $24.48 | $24.25 | $24.48 | $24.12 | 7,055 |
| 2024-02-14 | $24.11 | $24.38 | $24.11 | $24.22 | $23.86 | 2,160 |
| 2024-02-13 | $24.23 | $24.48 | $24.14 | $24.28 | $23.92 | 6,067 |
| 2024-02-12 | $24.59 | $24.84 | $24.30 | $24.58 | $24.22 | 9,190 |
| 2024-02-09 | $24.24 | $24.42 | $24.24 | $24.40 | $24.40 | 3,727 |
| 2024-02-08 | $24.00 | $24.23 | $24.00 | $24.15 | $24.15 | 3,926 |
| 2024-02-07 | $24.20 | $24.23 | $23.89 | $24.05 | $24.05 | 4,400 |
| 2024-02-06 | $24.25 | $24.35 | $24.04 | $24.10 | $24.10 | 3,719 |
| 2024-02-05 | $24.63 | $24.66 | $24.26 | $24.26 | $24.26 | 5,230 |
| 2024-02-02 | $24.62 | $24.80 | $24.23 | $24.65 | $24.65 | 6,266 |
| 2024-02-01 | $24.72 | $24.74 | $24.42 | $24.50 | $24.50 | 8,494 |
| 2024-01-31 | $24.98 | $25.24 | $24.54 | $24.58 | $24.58 | 48,797 |
| 2024-01-30 | $25.04 | $25.19 | $24.80 | $25.16 | $25.16 | 13,079 |
| 2024-01-29 | $24.92 | $25.09 | $24.73 | $24.93 | $24.93 | 8,246 |
| 2024-01-26 | $24.84 | $24.94 | $24.80 | $24.89 | $24.89 | 8,105 |
| 2024-01-25 | $24.60 | $24.88 | $24.54 | $24.88 | $24.88 | 4,954 |
| 2024-01-24 | $24.57 | $24.70 | $24.53 | $24.61 | $24.61 | 2,387 |
| 2024-01-23 | $24.49 | $24.52 | $24.41 | $24.49 | $24.49 | 2,085 |
| 2024-01-22 | $24.38 | $24.52 | $24.33 | $24.43 | $24.43 | 6,063 |
| 2024-01-19 | $23.88 | $24.23 | $23.85 | $24.23 | $24.23 | 5,245 |
| 2024-01-18 | $24.10 | $24.29 | $23.95 | $23.99 | $23.99 | 4,930 |
| 2024-01-17 | $24.00 | $24.37 | $23.90 | $24.00 | $24.00 | 6,748 |
| 2024-01-16 | $24.28 | $24.28 | $24.06 | $24.06 | $24.06 | 9,034 |
| 2024-01-12 | $24.00 | $24.29 | $24.00 | $24.29 | $24.29 | 8,087 |
| 2024-01-11 | $23.99 | $23.99 | $23.77 | $23.95 | $23.95 | 2,820 |
| 2024-01-10 | $23.97 | $24.07 | $23.91 | $23.97 | $23.97 | 2,930 |
| 2024-01-09 | $23.73 | $23.94 | $23.73 | $23.94 | $23.94 | 1,649 |
| 2024-01-08 | $23.80 | $23.88 | $23.65 | $23.80 | $23.80 | 8,288 |
| 2024-01-05 | $23.80 | $23.89 | $23.63 | $23.74 | $23.74 | 7,379 |
| 2024-01-04 | $23.79 | $23.83 | $23.56 | $23.74 | $23.74 | 7,094 |
| 2024-01-03 | $23.68 | $23.85 | $23.57 | $23.72 | $23.72 | 9,035 |
| 2024-01-02 | $23.90 | $23.92 | $23.66 | $23.71 | $23.71 | 9,633 |
| 2023-12-29 | $23.45 | $23.97 | $23.37 | $23.97 | $23.97 | 70,765 |
| 2023-12-28 | $23.42 | $23.53 | $23.20 | $23.38 | $23.38 | 10,346 |
| 2023-12-27 | $23.27 | $23.63 | $23.27 | $23.42 | $23.42 | 25,389 |
| 2023-12-26 | $23.27 | $23.69 | $23.25 | $23.26 | $23.26 | 14,969 |
| 2023-12-22 | $23.76 | $23.76 | $23.22 | $23.32 | $23.32 | 13,309 |
| 2023-12-21 | $23.59 | $23.63 | $23.28 | $23.55 | $23.55 | 18,000 |
| 2023-12-20 | $23.25 | $23.54 | $23.25 | $23.36 | $23.36 | 9,122 |
| 2023-12-19 | $23.15 | $23.42 | $23.15 | $23.35 | $23.35 | 20,480 |
| 2023-12-18 | $23.80 | $23.81 | $23.10 | $23.18 | $23.18 | 9,588 |
| 2023-12-15 | $23.28 | $23.59 | $23.20 | $23.44 | $23.44 | 14,444 |
| 2023-12-14 | $23.19 | $23.38 | $23.01 | $23.38 | $23.38 | 18,340 |
| 2023-12-13 | $23.04 | $23.36 | $22.87 | $23.35 | $22.99 | 19,485 |
| 2023-12-12 | $23.06 | $23.13 | $22.84 | $22.84 | $22.49 | 20,168 |
| 2023-12-11 | $22.92 | $23.11 | $22.91 | $22.96 | $22.60 | 30,544 |
| 2023-12-08 | $23.19 | $23.19 | $22.90 | $22.98 | $22.62 | 9,867 |
| 2023-12-07 | $23.30 | $23.40 | $23.20 | $23.25 | $22.89 | 7,826 |
| 2023-12-06 | $23.17 | $23.17 | $23.04 | $23.07 | $22.71 | 9,777 |
| 2023-12-05 | $23.40 | $23.43 | $23.06 | $23.15 | $22.79 | 8,266 |
| 2023-12-04 | $23.63 | $23.63 | $23.13 | $23.13 | $22.77 | 8,466 |
| 2023-12-01 | $23.22 | $23.81 | $23.22 | $23.45 | $23.09 | 8,480 |
| 2023-11-30 | $23.13 | $23.65 | $23.00 | $23.65 | $23.28 | 16,274 |
| 2023-11-29 | $23.29 | $23.47 | $23.05 | $23.06 | $22.70 | 7,754 |
| 2023-11-28 | $22.91 | $23.41 | $22.91 | $23.19 | $22.83 | 3,667 |
| 2023-11-27 | $22.82 | $23.11 | $22.82 | $22.99 | $22.63 | 5,059 |
| 2023-11-24 | $23.01 | $23.03 | $22.82 | $22.99 | $22.99 | 2,786 |
| 2023-11-22 | $23.45 | $23.45 | $22.91 | $22.91 | $22.91 | 3,565 |
| 2023-11-21 | $23.62 | $23.76 | $23.14 | $23.15 | $23.15 | 9,079 |
| 2023-11-20 | $23.68 | $23.68 | $23.55 | $23.56 | $23.56 | 8,438 |
| 2023-11-17 | $23.56 | $23.74 | $23.56 | $23.57 | $23.57 | 2,170 |
| 2023-11-16 | $23.50 | $23.62 | $23.50 | $23.62 | $23.62 | 2,810 |
| 2023-11-15 | $23.63 | $23.74 | $23.42 | $23.50 | $23.50 | 5,885 |
| 2023-11-14 | $23.62 | $23.71 | $23.54 | $23.56 | $23.56 | 5,684 |
| 2023-11-13 | $23.31 | $23.68 | $23.07 | $23.24 | $23.24 | 6,827 |
| 2023-11-10 | $23.90 | $23.90 | $23.16 | $23.35 | $23.35 | 7,418 |
| 2023-11-09 | $23.54 | $23.73 | $23.25 | $23.30 | $23.30 | 5,196 |
| 2023-11-08 | $24.00 | $24.00 | $23.53 | $23.55 | $23.55 | 32,288 |
| 2023-11-07 | $24.11 | $24.14 | $23.71 | $23.71 | $23.71 | 12,728 |
| 2023-11-06 | $24.02 | $24.23 | $23.07 | $24.02 | $24.02 | 26,075 |
| 2023-11-03 | $23.59 | $24.49 | $23.34 | $24.14 | $24.14 | 33,538 |
| 2023-11-02 | $22.69 | $23.69 | $22.69 | $23.54 | $23.54 | 6,053 |
| 2023-11-01 | $21.91 | $22.87 | $21.91 | $22.68 | $22.68 | 13,051 |
| 2023-10-31 | $21.82 | $22.17 | $21.65 | $22.17 | $22.17 | 13,425 |
| 2023-10-30 | $21.73 | $21.99 | $21.64 | $21.81 | $21.81 | 7,713 |
| 2023-10-27 | $22.00 | $22.00 | $21.61 | $21.86 | $21.86 | 5,736 |
| 2023-10-26 | $21.61 | $22.03 | $21.61 | $22.00 | $22.00 | 2,795 |
| 2023-10-25 | $21.88 | $21.96 | $21.51 | $21.74 | $21.74 | 3,027 |
| 2023-10-24 | $21.68 | $21.92 | $21.68 | $21.78 | $21.78 | 6,536 |
| 2023-10-23 | $21.36 | $21.94 | $21.35 | $21.68 | $21.68 | 14,007 |
| 2023-10-20 | $21.40 | $21.75 | $21.36 | $21.48 | $21.48 | 8,353 |
| 2023-10-19 | $21.66 | $21.67 | $21.40 | $21.40 | $21.40 | 9,743 |
| 2023-10-18 | $21.57 | $21.68 | $21.40 | $21.68 | $21.68 | 8,513 |
| 2023-10-17 | $21.48 | $21.63 | $21.36 | $21.58 | $21.58 | 10,765 |
| 2023-10-16 | $21.82 | $21.82 | $21.41 | $21.45 | $21.45 | 5,351 |
| 2023-10-13 | $21.76 | $22.06 | $21.59 | $21.66 | $21.66 | 2,722 |
| 2023-10-12 | $22.23 | $22.45 | $22.02 | $22.22 | $22.22 | 7,600 |
| 2023-10-11 | $22.50 | $22.50 | $22.10 | $22.10 | $22.10 | 2,502 |
| 2023-10-10 | $21.63 | $22.37 | $21.63 | $22.33 | $22.33 | 5,916 |
| 2023-10-09 | $21.89 | $22.05 | $21.89 | $21.95 | $21.95 | 7,378 |
| 2023-10-06 | $21.65 | $21.87 | $21.35 | $21.75 | $21.75 | 6,406 |
| 2023-10-05 | $21.68 | $21.90 | $21.68 | $21.80 | $21.80 | 9,830 |
| 2023-10-04 | $21.87 | $21.99 | $21.44 | $21.60 | $21.60 | 13,049 |
| 2023-10-03 | $22.79 | $22.79 | $21.67 | $21.89 | $21.89 | 8,662 |
| 2023-10-02 | $22.90 | $22.90 | $22.66 | $22.88 | $22.88 | 3,986 |
| 2023-09-29 | $22.51 | $23.16 | $22.51 | $22.86 | $22.86 | 23,611 |
| 2023-09-28 | $22.81 | $22.96 | $22.67 | $22.79 | $22.79 | 4,690 |
| 2023-09-27 | $22.85 | $22.93 | $22.67 | $22.68 | $22.68 | 5,273 |
| 2023-09-26 | $23.02 | $23.02 | $22.67 | $22.75 | $22.75 | 5,327 |
| 2023-09-25 | $22.84 | $23.16 | $22.63 | $23.01 | $23.01 | 15,784 |
| 2023-09-22 | $23.11 | $23.27 | $22.97 | $22.97 | $22.97 | 1,871 |
| 2023-09-21 | $23.55 | $23.55 | $22.95 | $23.17 | $23.17 | 21,604 |
| 2023-09-20 | $23.72 | $23.87 | $23.52 | $23.68 | $23.68 | 7,014 |
| 2023-09-19 | $23.57 | $23.89 | $23.57 | $23.83 | $23.83 | 4,235 |
| 2023-09-18 | $23.41 | $23.69 | $23.41 | $23.66 | $23.66 | 10,075 |
| 2023-09-15 | $23.37 | $23.54 | $23.27 | $23.53 | $23.53 | 5,090 |
| 2023-09-14 | $23.49 | $23.54 | $23.24 | $23.43 | $23.43 | 3,260 |
| 2023-09-13 | $23.70 | $23.84 | $23.54 | $23.72 | $23.35 | 5,770 |
| 2023-09-12 | $23.64 | $23.83 | $23.64 | $23.82 | $23.45 | 2,470 |
| 2023-09-11 | $23.71 | $23.82 | $23.64 | $23.64 | $23.28 | 2,726 |
| 2023-09-08 | $23.40 | $23.70 | $23.40 | $23.65 | $23.29 | 6,569 |
| 2023-09-07 | $23.57 | $23.58 | $23.20 | $23.40 | $23.04 | 3,521 |
| 2023-09-06 | $23.26 | $23.66 | $23.26 | $23.43 | $23.07 | 7,707 |
| 2023-09-05 | $23.47 | $23.63 | $23.40 | $23.48 | $23.12 | 3,153 |
| 2023-09-01 | $23.47 | $23.72 | $23.29 | $23.59 | $23.23 | 8,547 |
| 2023-08-31 | $23.54 | $23.73 | $23.34 | $23.34 | $22.98 | 32,226 |
| 2023-08-30 | $23.55 | $23.84 | $23.44 | $23.46 | $23.10 | 8,327 |
| 2023-08-29 | $23.47 | $23.91 | $23.45 | $23.48 | $23.12 | 13,210 |
| 2023-08-28 | $23.76 | $23.76 | $23.39 | $23.60 | $23.24 | 2,976 |
| 2023-08-25 | $23.47 | $23.65 | $23.47 | $23.60 | $23.24 | 3,903 |
| 2023-08-24 | $23.41 | $23.70 | $23.20 | $23.39 | $23.03 | 7,918 |
| 2023-08-23 | $23.28 | $23.51 | $22.93 | $23.39 | $23.03 | 10,298 |
| 2023-08-22 | $23.18 | $23.26 | $22.91 | $23.12 | $22.76 | 11,674 |
| 2023-08-21 | $23.17 | $23.24 | $23.06 | $23.09 | $22.73 | 6,861 |
| 2023-08-18 | $23.14 | $23.35 | $22.99 | $23.27 | $22.91 | 7,695 |
| 2023-08-17 | $23.43 | $23.43 | $23.11 | $23.31 | $22.95 | 9,252 |
| 2023-08-16 | $23.28 | $23.47 | $23.21 | $23.41 | $23.05 | 7,775 |
| 2023-08-15 | $23.40 | $23.40 | $23.20 | $23.20 | $22.84 | 3,772 |
| 2023-08-14 | $23.68 | $23.68 | $23.33 | $23.35 | $22.99 | 3,083 |
| 2023-08-11 | $23.41 | $23.58 | $23.41 | $23.42 | $23.06 | 3,667 |
| 2023-08-10 | $23.74 | $23.98 | $23.43 | $23.59 | $23.23 | 3,317 |
| 2023-08-09 | $23.53 | $23.97 | $23.46 | $23.53 | $23.17 | 3,419 |
| 2023-08-08 | $23.72 | $23.72 | $23.54 | $23.70 | $23.33 | 6,781 |
| 2023-08-07 | $23.77 | $24.31 | $23.73 | $23.87 | $23.50 | 16,905 |
| 2023-08-04 | $23.62 | $23.98 | $23.62 | $23.72 | $23.72 | 3,582 |
| 2023-08-03 | $23.88 | $24.13 | $23.62 | $23.63 | $23.63 | 5,915 |
| 2023-08-02 | $23.94 | $24.11 | $23.86 | $24.01 | $24.01 | 5,132 |
| 2023-08-01 | $24.51 | $24.51 | $24.10 | $24.18 | $24.18 | 40,009 |
| 2023-07-31 | $24.36 | $24.68 | $24.14 | $24.68 | $24.68 | 19,878 |
| 2023-07-28 | $24.09 | $24.19 | $23.98 | $24.03 | $24.03 | 8,690 |
| 2023-07-27 | $24.82 | $24.93 | $24.09 | $24.09 | $24.09 | 9,741 |
| 2023-07-26 | $24.19 | $24.79 | $24.19 | $24.38 | $24.38 | 5,754 |
| 2023-07-25 | $24.60 | $24.60 | $24.12 | $24.28 | $24.28 | 2,264 |
| 2023-07-24 | $24.30 | $24.55 | $24.13 | $24.48 | $24.48 | 9,948 |
| 2023-07-21 | $24.55 | $24.55 | $24.06 | $24.10 | $24.10 | 7,514 |
| 2023-07-20 | $24.25 | $24.46 | $24.06 | $24.24 | $24.24 | 5,501 |
| 2023-07-19 | $24.19 | $24.40 | $24.02 | $24.20 | $24.20 | 6,566 |
| 2023-07-18 | $23.79 | $24.36 | $23.70 | $24.07 | $24.07 | 3,062 |
| 2023-07-17 | $24.10 | $24.10 | $23.85 | $23.91 | $23.91 | 2,228 |
| 2023-07-14 | $24.14 | $24.17 | $23.97 | $23.98 | $23.98 | 3,374 |
| 2023-07-13 | $24.29 | $24.42 | $24.08 | $24.24 | $24.24 | 4,010 |
| 2023-07-12 | $24.47 | $24.60 | $24.07 | $24.11 | $24.11 | 20,567 |
| 2023-07-11 | $24.17 | $24.58 | $24.16 | $24.43 | $24.43 | 6,816 |
| 2023-07-10 | $24.52 | $24.59 | $24.52 | $24.59 | $24.59 | 1,452 |
| 2023-07-07 | $24.22 | $24.23 | $23.97 | $24.22 | $24.22 | 1,991 |
| 2023-07-06 | $24.56 | $24.60 | $23.99 | $24.11 | $24.11 | 6,115 |
| 2023-07-05 | $24.98 | $24.98 | $24.74 | $24.76 | $24.76 | 5,065 |
| 2023-07-03 | $24.61 | $24.99 | $24.54 | $24.99 | $24.99 | 3,374 |
| 2023-06-30 | $24.07 | $24.78 | $23.93 | $24.78 | $24.78 | 43,717 |
| 2023-06-29 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 1,113 |
| 2023-06-28 | $24.03 | $24.09 | $23.76 | $23.78 | $23.78 | 6,717 |
| 2023-06-27 | $23.85 | $23.96 | $23.67 | $23.85 | $23.85 | 2,997 |
| 2023-06-26 | $23.22 | $23.84 | $23.22 | $23.84 | $23.84 | 2,364 |
| 2023-06-23 | $23.74 | $23.85 | $23.17 | $23.85 | $23.85 | 3,796 |
| 2023-06-22 | $23.35 | $23.79 | $23.35 | $23.63 | $23.63 | 4,587 |
| 2023-06-21 | $23.26 | $23.57 | $23.23 | $23.51 | $23.51 | 4,398 |
| 2023-06-20 | $23.48 | $23.84 | $23.13 | $23.47 | $23.47 | 7,774 |
| 2023-06-16 | $23.55 | $23.74 | $23.29 | $23.66 | $23.66 | 5,962 |
| 2023-06-15 | $23.69 | $24.00 | $23.59 | $23.76 | $23.76 | 3,618 |
| 2023-06-14 | $23.68 | $23.85 | $23.67 | $23.67 | $23.67 | 2,836 |
| 2023-06-13 | $24.29 | $24.69 | $24.27 | $24.37 | $24.00 | 4,638 |
| 2023-06-12 | $24.24 | $24.46 | $24.10 | $24.28 | $23.91 | 3,302 |
| 2023-06-09 | $24.38 | $24.51 | $24.29 | $24.43 | $24.06 | 3,681 |
| 2023-06-08 | $24.40 | $24.47 | $24.00 | $24.34 | $23.97 | 6,323 |
| 2023-06-07 | $24.28 | $24.50 | $24.20 | $24.34 | $23.97 | 5,127 |
| 2023-06-06 | $24.13 | $24.27 | $24.09 | $24.26 | $23.89 | 11,926 |
| 2023-06-05 | $23.89 | $24.17 | $23.86 | $24.01 | $23.64 | 9,632 |
| 2023-06-02 | $23.45 | $23.98 | $23.45 | $23.98 | $23.61 | 8,504 |
| 2023-06-01 | $23.10 | $23.61 | $23.10 | $23.45 | $23.09 | 31,594 |
| 2023-05-31 | $23.51 | $23.51 | $23.13 | $23.30 | $22.94 | 44,002 |
| 2023-05-30 | $23.40 | $23.54 | $23.30 | $23.30 | $22.94 | 4,341 |
| 2023-05-26 | $23.34 | $23.39 | $23.12 | $23.39 | $23.03 | 2,144 |
| 2023-05-25 | $23.12 | $23.39 | $23.05 | $23.12 | $22.77 | 3,072 |
| 2023-05-24 | $23.24 | $23.49 | $23.04 | $23.04 | $22.69 | 13,994 |
| 2023-05-23 | $23.45 | $23.45 | $23.05 | $23.23 | $22.88 | 3,117 |
| 2023-05-22 | $23.76 | $23.76 | $23.09 | $23.18 | $22.83 | 9,706 |
| 2023-05-19 | $23.04 | $23.31 | $23.04 | $23.31 | $23.31 | 4,218 |
| 2023-05-18 | $23.20 | $23.50 | $23.20 | $23.33 | $23.33 | 3,402 |
| 2023-05-17 | $23.45 | $23.61 | $23.21 | $23.29 | $23.29 | 12,788 |
| 2023-05-16 | $23.53 | $23.64 | $23.15 | $23.15 | $23.15 | 4,701 |
| 2023-05-15 | $23.39 | $24.12 | $23.26 | $23.56 | $23.56 | 30,407 |
| 2023-05-12 | $23.40 | $23.85 | $23.27 | $23.59 | $23.59 | 2,558 |
| 2023-05-11 | $23.56 | $23.69 | $23.19 | $23.50 | $23.50 | 5,124 |
| 2023-05-10 | $23.90 | $23.98 | $23.63 | $23.66 | $23.66 | 15,255 |
| 2023-05-09 | $24.08 | $24.20 | $23.70 | $23.81 | $23.81 | 19,634 |
| 2023-05-08 | $24.31 | $24.77 | $24.11 | $24.16 | $24.16 | 6,116 |
| 2023-05-05 | $24.15 | $25.35 | $24.15 | $24.30 | $24.30 | 11,277 |
| 2023-05-04 | $25.20 | $25.20 | $23.73 | $23.91 | $23.91 | 24,772 |
| 2023-05-03 | $25.42 | $25.67 | $25.16 | $25.28 | $25.28 | 10,602 |
| 2023-05-02 | $25.50 | $25.61 | $25.07 | $25.40 | $25.40 | 10,187 |
| 2023-05-01 | $25.72 | $25.91 | $25.57 | $25.66 | $25.66 | 10,807 |
| 2023-04-28 | $25.74 | $25.97 | $25.34 | $25.82 | $25.82 | 68,081 |
| 2023-04-27 | $25.53 | $25.78 | $25.29 | $25.71 | $25.71 | 8,441 |
| 2023-04-26 | $25.70 | $25.79 | $25.45 | $25.68 | $25.68 | 9,683 |
| 2023-04-25 | $25.62 | $25.99 | $25.41 | $25.67 | $25.67 | 22,080 |
| 2023-04-24 | $25.57 | $25.85 | $24.95 | $25.70 | $25.70 | 26,310 |
| 2023-04-21 | $25.17 | $25.64 | $25.17 | $25.50 | $25.50 | 15,693 |
| 2023-04-20 | $25.17 | $25.29 | $24.91 | $25.17 | $25.17 | 16,327 |
| 2023-04-19 | $25.13 | $25.28 | $24.90 | $25.11 | $25.11 | 36,843 |
| 2023-04-18 | $25.22 | $25.30 | $24.90 | $25.25 | $25.25 | 31,178 |
| 2023-04-17 | $24.73 | $25.13 | $24.09 | $25.10 | $25.10 | 25,798 |
| 2023-04-14 | $24.02 | $24.59 | $23.76 | $24.51 | $24.51 | 31,681 |
| 2023-04-13 | $23.80 | $24.03 | $23.80 | $24.02 | $24.02 | 18,462 |
| 2023-04-12 | $23.50 | $23.90 | $23.50 | $23.90 | $23.90 | 29,978 |
| 2023-04-11 | $23.07 | $23.49 | $23.05 | $23.44 | $23.44 | 24,289 |
| 2023-04-10 | $22.85 | $23.13 | $22.85 | $23.07 | $23.07 | 16,974 |
| 2023-04-06 | $22.55 | $23.00 | $22.55 | $22.90 | $22.90 | 21,939 |
| 2023-04-05 | $22.36 | $22.61 | $22.36 | $22.55 | $22.55 | 29,163 |
| 2023-04-04 | $22.29 | $22.49 | $22.05 | $22.40 | $22.40 | 12,733 |
| 2023-04-03 | $21.80 | $22.30 | $21.71 | $22.20 | $22.20 | 46,538 |
| 2023-03-31 | $22.02 | $22.02 | $21.37 | $21.53 | $21.53 | 144,772 |
| 2023-03-30 | $21.76 | $22.34 | $21.62 | $21.75 | $21.75 | 25,089 |
| 2023-03-29 | $21.54 | $21.99 | $21.50 | $21.56 | $21.56 | 16,164 |
| 2023-03-28 | $21.62 | $21.71 | $21.32 | $21.32 | $21.32 | 12,142 |
| 2023-03-27 | $22.37 | $22.37 | $21.52 | $21.52 | $21.52 | 20,166 |
| 2023-03-24 | $22.49 | $22.84 | $21.56 | $21.80 | $21.80 | 10,086 |
| 2023-03-23 | $22.99 | $22.99 | $22.27 | $22.27 | $22.27 | 6,035 |
| 2023-03-22 | $22.59 | $23.00 | $22.59 | $22.84 | $22.84 | 3,042 |
| 2023-03-21 | $22.90 | $23.49 | $22.59 | $22.59 | $22.59 | 4,290 |
| 2023-03-20 | $22.91 | $23.37 | $22.73 | $22.73 | $22.73 | 5,961 |
| 2023-03-17 | $23.53 | $23.53 | $23.22 | $23.22 | $23.22 | 3,161 |
| 2023-03-16 | $22.70 | $23.26 | $22.70 | $23.26 | $23.26 | 4,355 |
| 2023-03-15 | $22.61 | $23.27 | $22.61 | $22.91 | $22.91 | 4,436 |
| 2023-03-14 | $22.52 | $23.66 | $22.52 | $22.84 | $22.84 | 5,706 |
| 2023-03-13 | $24.25 | $24.25 | $22.08 | $22.48 | $22.12 | 35,985 |
| 2023-03-10 | $24.40 | $24.56 | $23.96 | $24.47 | $24.09 | 4,260 |
| 2023-03-09 | $24.67 | $24.67 | $24.46 | $24.57 | $24.18 | 6,237 |
| 2023-03-08 | $24.55 | $24.90 | $24.55 | $24.63 | $24.24 | 2,940 |
| 2023-03-07 | $24.79 | $24.87 | $24.48 | $24.71 | $24.32 | 3,792 |
| 2023-03-06 | $24.73 | $24.82 | $24.70 | $24.80 | $24.41 | 4,952 |
| 2023-03-03 | $24.74 | $24.91 | $24.71 | $24.91 | $24.52 | 2,531 |
| 2023-03-02 | $24.60 | $24.94 | $24.53 | $24.79 | $24.39 | 1,928 |
| 2023-03-01 | $24.70 | $25.23 | $24.56 | $24.93 | $24.54 | 5,100 |
| 2023-02-28 | $24.66 | $25.18 | $24.66 | $24.83 | $24.44 | 12,091 |
| 2023-02-27 | $24.67 | $25.36 | $24.67 | $25.36 | $24.96 | 2,663 |
| 2023-02-24 | $24.71 | $25.02 | $24.61 | $24.61 | $24.22 | 7,927 |
| 2023-02-23 | $25.05 | $25.18 | $24.66 | $24.93 | $24.53 | 4,342 |
| 2023-02-22 | $24.64 | $24.92 | $24.59 | $24.91 | $24.52 | 4,497 |
| 2023-02-21 | $24.98 | $25.00 | $24.65 | $24.76 | $24.37 | 8,681 |
| 2023-02-17 | $24.99 | $25.15 | $24.86 | $24.95 | $24.56 | 7,300 |
| 2023-02-16 | $25.00 | $25.07 | $24.81 | $24.85 | $24.46 | 12,788 |
| 2023-02-15 | $25.23 | $25.23 | $25.04 | $25.04 | $24.64 | 4,012 |
| 2023-02-14 | $25.42 | $25.46 | $25.05 | $25.16 | $24.76 | 7,338 |
| 2023-02-13 | $25.18 | $25.35 | $25.02 | $25.35 | $24.95 | 10,804 |
| 2023-02-10 | $25.26 | $25.26 | $25.03 | $25.03 | $24.63 | 1,930 |
| 2023-02-09 | $25.31 | $25.35 | $25.17 | $25.17 | $24.77 | 2,958 |
| 2023-02-08 | $25.16 | $25.29 | $25.00 | $25.22 | $24.82 | 8,958 |
| 2023-02-07 | $25.15 | $25.15 | $24.84 | $25.03 | $24.63 | 5,983 |
| 2023-02-06 | $25.37 | $25.37 | $25.01 | $25.08 | $24.68 | 13,346 |
| 2023-02-03 | $25.60 | $25.60 | $25.01 | $25.35 | $25.35 | 7,690 |
| 2023-02-02 | $25.27 | $25.61 | $25.27 | $25.61 | $25.61 | 5,532 |
| 2023-02-01 | $25.40 | $25.40 | $25.02 | $25.32 | $25.32 | 8,792 |
| 2023-01-31 | $25.22 | $25.41 | $25.20 | $25.41 | $25.41 | 33,369 |
| 2023-01-30 | $24.76 | $25.22 | $24.76 | $25.22 | $25.22 | 17,267 |
| 2023-01-27 | $24.69 | $25.02 | $24.60 | $24.74 | $24.74 | 12,997 |
| 2023-01-26 | $24.75 | $24.83 | $24.47 | $24.56 | $24.56 | 6,455 |
| 2023-01-25 | $24.67 | $24.75 | $24.39 | $24.75 | $24.75 | 7,511 |
| 2023-01-24 | $24.34 | $24.67 | $24.16 | $24.67 | $24.67 | 26,544 |
| 2023-01-23 | $24.02 | $24.30 | $24.00 | $24.29 | $24.29 | 11,116 |
| 2023-01-20 | $24.41 | $24.49 | $23.56 | $23.85 | $23.85 | 67,390 |
| 2023-01-19 | $24.74 | $24.74 | $24.06 | $24.17 | $24.17 | 46,489 |
| 2023-01-18 | $24.87 | $25.36 | $24.56 | $24.60 | $24.60 | 22,287 |
| 2023-01-17 | $24.82 | $25.08 | $24.77 | $24.89 | $24.89 | 13,128 |
| 2023-01-13 | $24.86 | $24.96 | $24.60 | $24.63 | $24.63 | 5,098 |
| 2023-01-12 | $24.41 | $24.83 | $24.39 | $24.50 | $24.50 | 7,318 |
| 2023-01-11 | $24.38 | $24.52 | $24.38 | $24.38 | $24.38 | 4,915 |
| 2023-01-10 | $24.42 | $24.49 | $24.26 | $24.31 | $24.31 | 7,016 |
| 2023-01-09 | $24.31 | $24.83 | $24.27 | $24.37 | $24.37 | 9,896 |
| 2023-01-06 | $23.72 | $24.46 | $23.72 | $24.35 | $24.35 | 4,886 |
| 2023-01-05 | $23.46 | $24.03 | $23.28 | $23.54 | $23.54 | 7,486 |
| 2023-01-04 | $22.80 | $23.36 | $22.80 | $23.30 | $23.30 | 9,511 |
| 2023-01-03 | $22.75 | $22.88 | $22.47 | $22.77 | $22.77 | 5,568 |
| 2022-12-30 | $22.88 | $22.88 | $22.40 | $22.45 | $22.45 | 12,848 |
| 2022-12-29 | $22.85 | $23.05 | $22.70 | $22.80 | $22.80 | 8,431 |
| 2022-12-28 | $22.79 | $23.07 | $22.70 | $22.72 | $22.72 | 18,060 |
| 2022-12-27 | $22.90 | $23.00 | $22.69 | $22.95 | $22.95 | 7,090 |
| 2022-12-23 | $22.95 | $23.33 | $22.90 | $23.10 | $23.10 | 22,481 |
| 2022-12-22 | $23.25 | $23.26 | $22.68 | $22.95 | $22.95 | 7,964 |
| 2022-12-21 | $22.89 | $23.36 | $22.89 | $23.19 | $23.19 | 14,385 |
| 2022-12-20 | $23.08 | $23.23 | $22.80 | $23.23 | $23.23 | 6,842 |
| 2022-12-19 | $22.94 | $23.25 | $22.86 | $22.92 | $22.92 | 12,937 |
| 2022-12-16 | $22.83 | $23.33 | $22.79 | $22.96 | $22.96 | 14,561 |
| 2022-12-15 | $23.31 | $23.53 | $22.89 | $22.89 | $22.89 | 11,226 |
| 2022-12-14 | $23.36 | $23.46 | $23.31 | $23.31 | $23.31 | 6,043 |
| 2022-12-13 | $23.64 | $23.70 | $23.42 | $23.68 | $23.31 | 13,102 |
| 2022-12-12 | $23.91 | $23.92 | $23.19 | $23.23 | $22.87 | 11,718 |
| 2022-12-09 | $23.30 | $23.92 | $23.30 | $23.62 | $23.25 | 24,794 |
| 2022-12-08 | $24.24 | $24.61 | $23.88 | $23.96 | $23.59 | 21,562 |
| 2022-12-07 | $23.95 | $24.50 | $23.62 | $23.98 | $23.60 | 8,087 |
| 2022-12-06 | $23.84 | $24.07 | $23.77 | $23.89 | $23.52 | 6,956 |
| 2022-12-05 | $23.96 | $24.19 | $23.73 | $23.73 | $23.36 | 13,030 |
| 2022-12-02 | $23.68 | $24.15 | $23.00 | $23.86 | $23.49 | 19,882 |
| 2022-12-01 | $23.87 | $24.00 | $23.51 | $23.70 | $23.33 | 14,836 |
| 2022-11-30 | $22.84 | $23.74 | $22.80 | $23.74 | $23.37 | 20,479 |
| 2022-11-29 | $23.08 | $23.29 | $23.06 | $23.06 | $22.70 | 14,845 |
| 2022-11-28 | $23.09 | $23.30 | $23.04 | $23.14 | $22.78 | 12,594 |
| 2022-11-25 | $22.99 | $23.09 | $22.99 | $23.09 | $22.73 | 1,739 |
| 2022-11-23 | $22.93 | $23.07 | $22.77 | $22.95 | $22.59 | 5,920 |
| 2022-11-22 | $22.91 | $23.00 | $22.81 | $22.81 | $22.46 | 6,317 |
| 2022-11-21 | $23.03 | $23.33 | $22.81 | $23.00 | $22.64 | 6,853 |
| 2022-11-18 | $23.05 | $23.22 | $22.71 | $23.22 | $23.22 | 3,246 |
| 2022-11-17 | $22.78 | $23.32 | $22.78 | $22.91 | $22.91 | 5,144 |
| 2022-11-16 | $22.70 | $23.40 | $22.70 | $23.15 | $23.15 | 9,610 |
| 2022-11-15 | $23.00 | $23.40 | $23.00 | $23.25 | $23.25 | 6,014 |
| 2022-11-14 | $22.79 | $23.33 | $22.79 | $22.98 | $22.98 | 8,241 |
| 2022-11-11 | $22.79 | $23.38 | $22.75 | $23.33 | $23.33 | 3,465 |
| 2022-11-10 | $22.16 | $22.89 | $22.16 | $22.89 | $22.89 | 8,778 |
| 2022-11-09 | $21.85 | $22.01 | $21.58 | $21.77 | $21.77 | 5,665 |
| 2022-11-08 | $21.70 | $21.87 | $21.70 | $21.78 | $21.78 | 3,948 |
| 2022-11-07 | $21.57 | $21.84 | $21.45 | $21.58 | $21.58 | 5,281 |
| 2022-11-04 | $21.73 | $21.73 | $21.41 | $21.45 | $21.45 | 6,569 |
| 2022-11-03 | $21.38 | $21.81 | $21.36 | $21.67 | $21.67 | 5,669 |
| 2022-11-02 | $21.81 | $21.87 | $21.32 | $21.61 | $21.61 | 5,604 |
| 2022-11-01 | $21.84 | $22.02 | $21.70 | $21.70 | $21.70 | 10,211 |
| 2022-10-31 | $21.60 | $21.91 | $21.49 | $21.79 | $21.79 | 21,136 |
| 2022-10-28 | $21.75 | $21.90 | $21.54 | $21.78 | $21.78 | 23,370 |
| 2022-10-27 | $21.67 | $21.95 | $21.53 | $21.53 | $21.53 | 5,516 |
| 2022-10-26 | $21.55 | $21.91 | $21.55 | $21.66 | $21.66 | 5,582 |
| 2022-10-25 | $21.46 | $21.70 | $21.46 | $21.48 | $21.48 | 7,067 |
| 2022-10-24 | $21.32 | $21.56 | $21.29 | $21.29 | $21.29 | 6,617 |
| 2022-10-21 | $21.42 | $21.81 | $21.32 | $21.35 | $21.35 | 7,236 |
| 2022-10-20 | $22.01 | $22.23 | $21.56 | $21.56 | $21.56 | 10,405 |
| 2022-10-19 | $22.27 | $22.37 | $22.07 | $22.15 | $22.15 | 3,778 |
| 2022-10-18 | $22.40 | $22.52 | $22.28 | $22.31 | $22.31 | 6,437 |
| 2022-10-17 | $22.76 | $22.76 | $22.28 | $22.39 | $22.39 | 9,117 |
| 2022-10-14 | $22.46 | $22.53 | $22.33 | $22.33 | $22.33 | 6,285 |
| 2022-10-13 | $22.73 | $22.73 | $22.33 | $22.46 | $22.46 | 3,757 |
| 2022-10-12 | $22.73 | $23.11 | $22.50 | $22.75 | $22.75 | 5,657 |
| 2022-10-11 | $23.10 | $23.14 | $22.62 | $22.74 | $22.74 | 3,583 |
| 2022-10-10 | $23.04 | $23.14 | $23.02 | $23.14 | $23.14 | 2,240 |
| 2022-10-07 | $23.23 | $23.43 | $23.05 | $23.24 | $23.24 | 7,225 |
| 2022-10-06 | $23.55 | $23.70 | $23.43 | $23.43 | $23.43 | 5,532 |
| 2022-10-05 | $23.72 | $23.72 | $23.50 | $23.54 | $23.54 | 7,438 |
| 2022-10-04 | $23.69 | $23.98 | $23.66 | $23.66 | $23.66 | 6,581 |
| 2022-10-03 | $23.61 | $24.00 | $23.61 | $23.63 | $23.63 | 9,002 |
| 2022-09-30 | $24.00 | $24.00 | $23.56 | $23.56 | $23.56 | 26,463 |
| 2022-09-29 | $23.74 | $23.95 | $23.55 | $23.92 | $23.92 | 5,870 |
| 2022-09-28 | $23.47 | $23.99 | $23.47 | $23.83 | $23.83 | 9,205 |
| 2022-09-27 | $23.36 | $23.56 | $23.22 | $23.55 | $23.55 | 6,033 |
| 2022-09-26 | $23.82 | $23.85 | $23.14 | $23.25 | $23.25 | 7,815 |
| 2022-09-23 | $23.82 | $23.88 | $23.51 | $23.76 | $23.76 | 4,783 |
| 2022-09-22 | $24.05 | $24.29 | $23.95 | $24.26 | $24.26 | 6,742 |
| 2022-09-21 | $24.32 | $24.53 | $24.12 | $24.30 | $24.30 | 5,498 |
| 2022-09-20 | $24.45 | $24.45 | $24.20 | $24.25 | $24.25 | 11,802 |
| 2022-09-19 | $24.66 | $24.69 | $24.31 | $24.50 | $24.50 | 4,674 |
| 2022-09-16 | $24.58 | $24.68 | $24.58 | $24.68 | $24.68 | 3,835 |
| 2022-09-15 | $24.46 | $24.78 | $24.46 | $24.64 | $24.64 | 4,738 |
| 2022-09-14 | $24.63 | $24.80 | $24.58 | $24.75 | $24.75 | 2,241 |
| 2022-09-13 | $24.68 | $24.95 | $24.53 | $24.95 | $24.59 | 7,699 |
| 2022-09-12 | $24.79 | $25.09 | $24.66 | $24.94 | $24.58 | 5,286 |
| 2022-09-09 | $24.65 | $24.87 | $24.45 | $24.61 | $24.25 | 4,176 |
| 2022-09-08 | $24.78 | $24.99 | $24.50 | $24.50 | $24.50 | 6,183 |
| 2022-09-07 | $24.69 | $24.87 | $24.60 | $24.61 | $24.61 | 8,520 |
| 2022-09-06 | $24.69 | $24.79 | $24.54 | $24.59 | $24.59 | 8,042 |
| 2022-09-02 | $24.51 | $24.68 | $24.43 | $24.54 | $24.54 | 5,525 |
| 2022-09-01 | $24.40 | $24.57 | $24.21 | $24.57 | $24.57 | 8,229 |
| 2022-08-31 | $24.19 | $24.52 | $24.11 | $24.52 | $24.52 | 28,526 |
| 2022-08-30 | $24.70 | $24.95 | $24.12 | $24.12 | $24.12 | 20,987 |
| 2022-08-29 | $24.79 | $24.82 | $24.67 | $24.70 | $24.70 | 12,151 |
| 2022-08-26 | $25.29 | $25.29 | $24.90 | $25.17 | $25.17 | 8,881 |
| 2022-08-25 | $24.67 | $25.20 | $24.67 | $24.87 | $24.87 | 4,993 |
| 2022-08-24 | $24.60 | $25.11 | $24.60 | $24.66 | $24.66 | 7,200 |
| 2022-08-23 | $25.39 | $25.49 | $24.10 | $24.80 | $24.80 | 21,398 |
| 2022-08-22 | $25.62 | $25.63 | $25.50 | $25.50 | $25.50 | 4,990 |
| 2022-08-19 | $25.91 | $25.91 | $25.62 | $25.63 | $25.63 | 2,876 |
| 2022-08-18 | $25.81 | $25.84 | $25.75 | $25.75 | $25.75 | 1,323 |
| 2022-08-17 | $26.06 | $26.12 | $25.75 | $25.75 | $25.75 | 7,293 |
| 2022-08-16 | $25.90 | $26.33 | $25.81 | $26.08 | $26.08 | 5,237 |
| 2022-08-15 | $25.90 | $26.39 | $25.73 | $25.89 | $25.89 | 10,307 |
| 2022-08-12 | $25.75 | $25.97 | $25.75 | $25.97 | $25.97 | 1,536 |
| 2022-08-11 | $25.95 | $26.31 | $25.84 | $26.08 | $26.08 | 9,153 |
| 2022-08-10 | $26.02 | $26.19 | $25.91 | $25.91 | $25.91 | 3,835 |
| 2022-08-09 | $26.67 | $26.67 | $25.89 | $25.91 | $25.91 | 7,209 |
| 2022-08-08 | $26.25 | $26.68 | $26.22 | $26.62 | $26.62 | 15,772 |
| 2022-08-05 | $26.06 | $26.55 | $26.06 | $26.55 | $26.55 | 7,036 |
| 2022-08-04 | $26.50 | $26.86 | $26.16 | $26.83 | $26.83 | 14,741 |
| 2022-08-03 | $26.69 | $26.84 | $26.14 | $26.65 | $26.65 | 9,236 |
| 2022-08-02 | $25.58 | $26.51 | $25.58 | $26.51 | $26.51 | 7,534 |
| 2022-08-01 | $25.63 | $26.19 | $25.63 | $25.81 | $25.81 | 7,158 |
| 2022-07-29 | $25.26 | $25.76 | $25.17 | $25.76 | $25.76 | 15,996 |
| 2022-07-28 | $25.14 | $25.31 | $25.14 | $25.26 | $25.26 | 6,601 |
| 2022-07-27 | $25.17 | $25.17 | $25.09 | $25.13 | $25.13 | 3,565 |
| 2022-07-26 | $25.06 | $25.33 | $25.06 | $25.06 | $25.06 | 7,175 |
| 2022-07-25 | $25.35 | $25.40 | $25.05 | $25.21 | $25.21 | 19,234 |
| 2022-07-22 | $25.97 | $25.97 | $25.14 | $25.29 | $25.29 | 13,468 |
| 2022-07-21 | $24.79 | $25.10 | $24.79 | $25.10 | $25.10 | 3,502 |
| 2022-07-20 | $24.75 | $24.85 | $24.64 | $24.77 | $24.77 | 1,991 |
| 2022-07-19 | $24.70 | $24.88 | $24.60 | $24.78 | $24.78 | 3,820 |
| 2022-07-18 | $24.74 | $24.79 | $24.56 | $24.56 | $24.56 | 4,603 |
| 2022-07-15 | $24.60 | $24.78 | $24.56 | $24.57 | $24.57 | 3,961 |
| 2022-07-14 | $24.45 | $24.64 | $24.20 | $24.51 | $24.51 | 6,345 |
| 2022-07-13 | $24.48 | $24.56 | $24.33 | $24.40 | $24.40 | 6,830 |
| 2022-07-12 | $24.61 | $24.79 | $24.43 | $24.48 | $24.48 | 2,023 |
| 2022-07-11 | $24.50 | $24.65 | $24.44 | $24.54 | $24.54 | 4,201 |
| 2022-07-08 | $24.50 | $24.55 | $24.39 | $24.55 | $24.55 | 4,559 |
| 2022-07-07 | $24.95 | $24.95 | $24.52 | $24.52 | $24.52 | 3,102 |
| 2022-07-06 | $24.66 | $24.66 | $24.47 | $24.51 | $24.51 | 2,605 |
| 2022-07-05 | $24.53 | $24.87 | $24.53 | $24.55 | $24.55 | 4,562 |
| 2022-07-01 | $24.69 | $24.74 | $24.43 | $24.69 | $24.69 | 3,467 |
| 2022-06-30 | $24.97 | $24.97 | $24.54 | $24.54 | $24.54 | 32,705 |
| 2022-06-29 | $24.87 | $25.06 | $24.73 | $24.99 | $24.99 | 2,768 |
| 2022-06-28 | $24.70 | $24.84 | $24.37 | $24.76 | $24.76 | 2,956 |
| 2022-06-27 | $24.62 | $24.87 | $24.43 | $24.47 | $24.47 | 11,341 |
| 2022-06-24 | $24.88 | $24.88 | $24.51 | $24.78 | $24.78 | 3,513 |
| 2022-06-23 | $24.44 | $24.76 | $24.16 | $24.49 | $24.49 | 6,428 |
| 2022-06-22 | $24.20 | $24.76 | $24.20 | $24.40 | $24.40 | 5,823 |
| 2022-06-21 | $24.32 | $24.71 | $24.06 | $24.20 | $24.20 | 16,271 |
| 2022-06-17 | $24.28 | $24.66 | $24.07 | $24.30 | $24.30 | 4,510 |
| 2022-06-16 | $24.24 | $24.86 | $24.00 | $24.00 | $24.00 | 3,850 |
| 2022-06-15 | $24.19 | $25.03 | $24.01 | $24.30 | $24.30 | 6,263 |
| 2022-06-14 | $24.65 | $24.65 | $23.95 | $23.95 | $23.95 | 6,367 |
| 2022-06-13 | $25.05 | $25.07 | $24.51 | $24.93 | $24.55 | 14,750 |
| 2022-06-10 | $25.71 | $25.71 | $25.38 | $25.39 | $25.00 | 4,253 |
| 2022-06-09 | $25.86 | $25.86 | $25.62 | $25.79 | $25.40 | 10,578 |
| 2022-06-08 | $25.82 | $26.24 | $25.71 | $25.93 | $25.54 | 5,211 |
| 2022-06-07 | $25.74 | $25.95 | $25.74 | $25.90 | $25.51 | 4,950 |
| 2022-06-06 | $26.10 | $26.10 | $25.71 | $25.85 | $25.46 | 6,440 |
| 2022-06-03 | $25.98 | $26.07 | $25.32 | $26.04 | $25.65 | 12,187 |
| 2022-06-02 | $25.73 | $26.04 | $25.49 | $26.00 | $25.61 | 10,029 |
| 2022-06-01 | $25.93 | $25.98 | $25.61 | $25.83 | $25.44 | 5,039 |
| 2022-05-31 | $25.29 | $25.86 | $25.17 | $25.86 | $25.47 | 51,868 |
| 2022-05-27 | $25.31 | $25.97 | $25.25 | $25.80 | $25.41 | 3,267 |
| 2022-05-26 | $25.08 | $25.27 | $24.99 | $25.10 | $24.72 | 9,429 |
| 2022-05-25 | $24.89 | $25.34 | $24.89 | $25.11 | $24.73 | 2,503 |
| 2022-05-24 | $24.70 | $25.01 | $24.70 | $24.89 | $24.51 | 3,501 |
| 2022-05-23 | $25.20 | $25.29 | $24.56 | $24.65 | $24.28 | 10,143 |
| 2022-05-20 | $25.18 | $25.38 | $24.90 | $25.01 | $24.63 | 8,520 |
| 2022-05-19 | $25.18 | $25.18 | $25.00 | $25.17 | $24.79 | 2,861 |
| 2022-05-18 | $25.05 | $25.05 | $24.91 | $25.05 | $24.67 | 2,370 |
| 2022-05-17 | $25.27 | $25.37 | $25.05 | $25.05 | $24.67 | 8,169 |
| 2022-05-16 | $25.27 | $25.39 | $25.15 | $25.18 | $24.80 | 4,396 |
| 2022-05-13 | $25.30 | $25.41 | $25.10 | $25.14 | $24.76 | 9,074 |
| 2022-05-12 | $24.98 | $25.30 | $24.95 | $25.30 | $24.92 | 7,289 |
| 2022-05-11 | $24.88 | $25.21 | $24.88 | $25.15 | $24.77 | 12,168 |
| 2022-05-10 | $25.15 | $25.15 | $24.88 | $25.06 | $24.68 | 8,228 |
| 2022-05-09 | $25.06 | $25.09 | $24.70 | $25.00 | $24.62 | 42,895 |
| 2022-05-06 | $24.35 | $25.27 | $24.35 | $25.16 | $24.78 | 14,825 |
| 2022-05-05 | $25.15 | $25.30 | $24.68 | $25.25 | $24.87 | 10,700 |
| 2022-05-04 | $24.77 | $25.45 | $24.44 | $25.39 | $25.01 | 35,865 |
| 2022-05-03 | $24.37 | $25.08 | $24.35 | $24.83 | $24.46 | 14,508 |
| 2022-05-02 | $24.52 | $24.54 | $24.13 | $24.33 | $23.96 | 12,866 |
| 2022-04-29 | $24.59 | $24.68 | $24.29 | $24.68 | $24.31 | 25,538 |
| 2022-04-28 | $24.45 | $25.10 | $24.15 | $24.48 | $24.11 | 23,780 |
| 2022-04-27 | $24.91 | $24.91 | $24.45 | $24.45 | $24.08 | 8,001 |
| 2022-04-26 | $24.85 | $24.96 | $24.84 | $24.84 | $24.46 | 15,979 |
| 2022-04-25 | $24.97 | $24.97 | $24.74 | $24.82 | $24.45 | 5,279 |
| 2022-04-22 | $24.86 | $24.98 | $24.75 | $24.92 | $24.54 | 10,407 |
| 2022-04-21 | $25.37 | $25.37 | $24.86 | $24.91 | $24.53 | 9,863 |
| 2022-04-20 | $25.07 | $25.21 | $24.96 | $25.21 | $24.83 | 7,180 |
| 2022-04-19 | $25.05 | $25.08 | $24.85 | $24.97 | $24.59 | 8,647 |
| 2022-04-18 | $25.15 | $25.29 | $25.00 | $25.00 | $24.62 | 10,758 |
| 2022-04-14 | $25.38 | $25.38 | $25.10 | $25.18 | $24.80 | 4,921 |
| 2022-04-13 | $25.20 | $25.41 | $24.95 | $25.40 | $25.02 | 31,443 |
| 2022-04-12 | $25.28 | $25.52 | $25.00 | $25.01 | $24.63 | 5,681 |
| 2022-04-11 | $25.01 | $25.60 | $24.96 | $24.96 | $24.58 | 5,193 |
| 2022-04-08 | $25.56 | $25.56 | $25.20 | $25.20 | $24.82 | 3,207 |
| 2022-04-07 | $25.46 | $25.70 | $25.46 | $25.56 | $25.17 | 4,139 |
| 2022-04-06 | $25.44 | $25.70 | $25.37 | $25.46 | $25.08 | 15,426 |
| 2022-04-05 | $26.08 | $26.08 | $25.61 | $25.76 | $25.37 | 10,105 |
| 2022-04-04 | $26.17 | $26.17 | $25.94 | $26.00 | $25.61 | 10,892 |
| 2022-04-01 | $26.15 | $26.15 | $25.92 | $26.10 | $25.71 | 19,794 |
| 2022-03-31 | $25.70 | $26.25 | $25.44 | $26.25 | $25.85 | 78,959 |
| 2022-03-30 | $25.54 | $25.69 | $25.41 | $25.66 | $25.27 | 10,289 |
| 2022-03-29 | $25.22 | $25.51 | $25.22 | $25.49 | $25.11 | 10,736 |
| 2022-03-28 | $24.93 | $25.21 | $24.93 | $25.13 | $24.75 | 18,317 |
| 2022-03-25 | $25.21 | $25.21 | $24.61 | $24.85 | $24.47 | 14,640 |
| 2022-03-24 | $25.26 | $25.42 | $25.18 | $25.20 | $24.82 | 6,505 |
| 2022-03-23 | $25.18 | $25.33 | $25.03 | $25.20 | $24.82 | 6,586 |
| 2022-03-22 | $25.49 | $25.67 | $25.13 | $25.16 | $24.78 | 7,564 |
| 2022-03-21 | $25.52 | $25.83 | $25.34 | $25.34 | $24.96 | 7,551 |
| 2022-03-18 | $25.54 | $25.77 | $25.46 | $25.51 | $25.13 | 4,278 |
| 2022-03-17 | $25.48 | $25.69 | $25.40 | $25.53 | $25.14 | 5,012 |
| 2022-03-16 | $25.23 | $25.56 | $25.23 | $25.40 | $25.02 | 7,044 |
| 2022-03-15 | $25.33 | $25.71 | $25.01 | $25.33 | $24.95 | 6,970 |
| 2022-03-14 | $25.68 | $25.68 | $25.10 | $25.26 | $24.87 | 6,910 |
| 2022-03-11 | $26.11 | $26.13 | $25.78 | $25.85 | $25.09 | 6,082 |
| 2022-03-10 | $26.26 | $26.41 | $25.76 | $26.14 | $25.38 | 5,778 |
| 2022-03-09 | $26.40 | $26.50 | $25.98 | $26.12 | $25.36 | 6,357 |
| 2022-03-08 | $26.21 | $26.76 | $26.11 | $26.75 | $25.97 | 12,415 |
| 2022-03-07 | $26.06 | $26.28 | $25.95 | $26.15 | $25.39 | 10,097 |
| 2022-03-04 | $26.49 | $26.63 | $26.13 | $26.32 | $25.55 | 7,496 |
| 2022-03-03 | $26.25 | $26.72 | $26.25 | $26.51 | $25.74 | 7,893 |
| 2022-03-02 | $26.22 | $26.49 | $26.11 | $26.30 | $25.53 | 11,131 |
| 2022-03-01 | $26.36 | $26.54 | $25.89 | $26.32 | $25.55 | 3,329 |
| 2022-02-28 | $26.36 | $26.46 | $26.20 | $26.20 | $25.43 | 2,402 |
| 2022-02-25 | $26.04 | $26.35 | $25.97 | $25.97 | $25.21 | 2,767 |
| 2022-02-24 | $25.68 | $26.02 | $25.54 | $25.79 | $25.04 | 6,884 |
| 2022-02-23 | $26.18 | $26.53 | $25.76 | $25.76 | $25.01 | 16,134 |
| 2022-02-22 | $26.30 | $26.43 | $26.27 | $26.30 | $25.53 | 10,126 |
| 2022-02-18 | $26.15 | $26.43 | $26.07 | $26.30 | $25.53 | 11,583 |
| 2022-02-17 | $26.14 | $26.56 | $26.08 | $26.14 | $25.38 | 5,788 |
| 2022-02-16 | $26.05 | $26.16 | $25.87 | $26.09 | $25.33 | 9,117 |
| 2022-02-15 | $25.74 | $26.15 | $25.66 | $26.01 | $25.25 | 14,292 |
| 2022-02-14 | $25.51 | $25.93 | $25.50 | $25.54 | $24.79 | 14,004 |
| 2022-02-11 | $25.95 | $26.04 | $25.47 | $25.58 | $24.83 | 10,627 |
| 2022-02-10 | $25.99 | $25.99 | $25.51 | $25.95 | $25.19 | 34,820 |
| 2022-02-09 | $26.02 | $26.07 | $25.91 | $26.03 | $25.27 | 15,302 |
| 2022-02-08 | $25.96 | $26.03 | $25.86 | $25.87 | $25.11 | 15,524 |
| 2022-02-07 | $26.06 | $26.06 | $25.85 | $25.96 | $25.20 | 32,155 |
| 2022-02-04 | $26.21 | $26.34 | $25.82 | $25.95 | $25.19 | 26,930 |
| 2022-02-03 | $26.46 | $26.46 | $26.21 | $26.23 | $25.46 | 9,884 |
| 2022-02-02 | $26.72 | $26.84 | $26.46 | $26.56 | $25.78 | 7,840 |
| 2022-02-01 | $26.59 | $26.88 | $26.49 | $26.49 | $25.72 | 7,801 |
| 2022-01-31 | $26.49 | $26.81 | $26.37 | $26.49 | $25.72 | 6,930 |
| 2022-01-28 | $26.40 | $26.78 | $26.36 | $26.49 | $25.72 | 8,119 |
| 2022-01-27 | $26.84 | $26.84 | $26.26 | $26.31 | $25.54 | 8,014 |
| 2022-01-26 | $27.22 | $27.22 | $26.80 | $26.84 | $26.06 | 12,430 |
| 2022-01-25 | $26.97 | $27.17 | $26.92 | $27.15 | $26.36 | 8,386 |
| 2022-01-24 | $27.05 | $27.19 | $26.76 | $27.11 | $26.32 | 12,121 |
| 2022-01-21 | $27.21 | $27.23 | $26.93 | $27.05 | $26.26 | 10,601 |
| 2022-01-20 | $27.06 | $27.24 | $27.06 | $27.24 | $26.44 | 27,821 |
| 2022-01-19 | $27.10 | $27.17 | $26.75 | $27.15 | $26.36 | 12,277 |
| 2022-01-18 | $26.95 | $27.14 | $26.93 | $26.96 | $26.17 | 43,016 |
| 2022-01-14 | $27.00 | $27.12 | $26.88 | $27.05 | $26.26 | 38,725 |
| 2022-01-13 | $26.93 | $27.04 | $26.71 | $27.01 | $26.22 | 9,664 |
| 2022-01-12 | $26.85 | $26.91 | $26.67 | $26.82 | $26.04 | 10,736 |
| 2022-01-11 | $26.65 | $26.84 | $26.64 | $26.80 | $26.02 | 20,686 |
| 2022-01-10 | $26.35 | $26.60 | $26.35 | $26.60 | $25.82 | 11,579 |
| 2022-01-07 | $26.42 | $26.62 | $26.27 | $26.35 | $25.58 | 14,585 |
| 2022-01-06 | $26.37 | $26.49 | $26.30 | $26.49 | $25.72 | 11,514 |
| 2022-01-05 | $26.83 | $26.83 | $26.15 | $26.28 | $25.51 | 6,534 |
| 2022-01-04 | $26.91 | $26.91 | $26.68 | $26.76 | $25.98 | 29,067 |
| 2022-01-03 | $26.83 | $27.02 | $26.83 | $26.90 | $26.11 | 5,844 |
| 2021-12-31 | $26.83 | $27.00 | $26.83 | $27.00 | $26.21 | 9,365 |
| 2021-12-30 | $26.88 | $26.93 | $26.79 | $26.93 | $26.14 | 5,462 |
| 2021-12-29 | $26.72 | $26.83 | $26.72 | $26.78 | $26.00 | 9,462 |
| 2021-12-28 | $26.69 | $26.80 | $26.67 | $26.76 | $25.98 | 15,150 |
| 2021-12-27 | $26.70 | $26.72 | $26.61 | $26.67 | $25.89 | 7,397 |
| 2021-12-23 | $26.71 | $26.80 | $26.68 | $26.72 | $25.94 | 10,290 |
| 2021-12-22 | $26.70 | $26.75 | $26.65 | $26.69 | $25.91 | 11,102 |
| 2021-12-21 | $26.54 | $26.69 | $26.54 | $26.66 | $25.88 | 16,647 |
| 2021-12-20 | $26.59 | $26.59 | $26.36 | $26.54 | $25.76 | 12,653 |
| 2021-12-17 | $26.66 | $26.73 | $26.60 | $26.68 | $25.90 | 10,011 |
| 2021-12-16 | $26.62 | $26.77 | $26.50 | $26.66 | $25.88 | 8,333 |
| 2021-12-15 | $26.41 | $26.64 | $26.41 | $26.59 | $25.81 | 8,535 |
| 2021-12-14 | $26.58 | $26.59 | $26.41 | $26.54 | $25.77 | 9,935 |
| 2021-12-13 | $26.85 | $27.01 | $26.84 | $26.84 | $25.70 | 5,264 |
| 2021-12-10 | $27.01 | $27.01 | $26.73 | $26.84 | $25.70 | 10,041 |
| 2021-12-09 | $26.96 | $27.10 | $26.87 | $26.93 | $25.79 | 7,462 |
| 2021-12-08 | $27.04 | $27.07 | $26.80 | $27.05 | $25.90 | 9,111 |
| 2021-12-07 | $26.93 | $27.16 | $26.91 | $27.08 | $25.93 | 9,183 |
| 2021-12-06 | $26.70 | $26.90 | $26.70 | $26.88 | $25.74 | 13,014 |
| 2021-12-03 | $26.65 | $26.74 | $26.51 | $26.66 | $25.53 | 15,925 |
| 2021-12-02 | $26.67 | $26.75 | $26.57 | $26.71 | $25.58 | 16,661 |
| 2021-12-01 | $26.61 | $26.80 | $26.58 | $26.67 | $25.54 | 17,441 |
| 2021-11-30 | $26.81 | $26.84 | $26.49 | $26.49 | $25.37 | 27,943 |
| 2021-11-29 | $26.92 | $26.92 | $26.67 | $26.80 | $25.66 | 8,257 |
| 2021-11-26 | $26.67 | $26.70 | $26.56 | $26.66 | $25.53 | 17,388 |
| 2021-11-24 | $26.86 | $26.98 | $26.75 | $26.97 | $25.82 | 6,908 |
| 2021-11-23 | $26.86 | $26.99 | $26.73 | $26.95 | $25.81 | 15,152 |
| 2021-11-22 | $27.00 | $27.05 | $26.88 | $26.93 | $25.79 | 11,888 |
| 2021-11-19 | $27.02 | $27.04 | $26.99 | $27.00 | $25.85 | 7,644 |
| 2021-11-18 | $27.10 | $27.12 | $26.87 | $26.98 | $25.83 | 5,487 |
| 2021-11-17 | $27.11 | $27.16 | $26.83 | $27.02 | $25.87 | 4,965 |
| 2021-11-16 | $27.05 | $27.27 | $26.98 | $27.07 | $25.92 | 6,261 |
| 2021-11-15 | $27.20 | $27.20 | $27.00 | $27.11 | $25.96 | 12,150 |
| 2021-11-12 | $27.22 | $27.29 | $27.16 | $27.24 | $26.08 | 9,714 |
| 2021-11-11 | $27.55 | $27.55 | $27.16 | $27.31 | $26.15 | 3,375 |
| 2021-11-10 | $27.63 | $27.63 | $27.02 | $27.32 | $26.16 | 20,344 |
| 2021-11-09 | $27.67 | $27.78 | $27.51 | $27.71 | $26.53 | 3,982 |
| 2021-11-08 | $27.67 | $27.77 | $27.61 | $27.74 | $26.56 | 3,325 |
| 2021-11-05 | $27.69 | $27.70 | $27.63 | $27.70 | $26.52 | 6,493 |
| 2021-11-04 | $27.42 | $27.62 | $27.42 | $27.58 | $26.41 | 10,818 |
| 2021-11-03 | $27.42 | $27.53 | $27.42 | $27.46 | $26.29 | 6,371 |
| 2021-11-02 | $27.32 | $27.46 | $27.27 | $27.46 | $26.29 | 12,625 |
| 2021-11-01 | $27.20 | $27.40 | $27.18 | $27.31 | $26.15 | 16,157 |
| 2021-10-29 | $27.10 | $27.38 | $27.06 | $27.24 | $26.08 | 53,140 |
| 2021-10-28 | $27.13 | $27.24 | $27.07 | $27.12 | $25.97 | 14,339 |
| 2021-10-27 | $27.27 | $27.28 | $27.08 | $27.13 | $25.98 | 17,843 |
| 2021-10-26 | $27.24 | $27.26 | $27.12 | $27.23 | $26.07 | 11,544 |
| 2021-10-25 | $27.22 | $27.30 | $27.12 | $27.20 | $26.05 | 17,388 |
| 2021-10-22 | $27.31 | $27.35 | $27.13 | $27.24 | $26.08 | 11,959 |
| 2021-10-21 | $27.32 | $27.40 | $27.24 | $27.30 | $26.14 | 7,432 |
| 2021-10-20 | $27.24 | $27.38 | $27.18 | $27.28 | $26.12 | 37,751 |
| 2021-10-19 | $27.45 | $27.67 | $27.16 | $27.25 | $26.09 | 37,684 |
| 2021-10-18 | $28.20 | $28.20 | $27.41 | $27.45 | $26.28 | 52,677 |
| 2021-10-15 | $28.89 | $28.89 | $28.23 | $28.29 | $27.09 | 37,425 |
| 2021-10-14 | $28.42 | $29.04 | $28.42 | $28.92 | $27.69 | 4,216 |
| 2021-10-13 | $28.44 | $28.56 | $28.35 | $28.47 | $27.26 | 44,166 |
| 2021-10-12 | $28.45 | $28.48 | $28.37 | $28.43 | $27.22 | 26,171 |
| 2021-10-11 | $28.10 | $28.39 | $28.07 | $28.39 | $27.18 | 4,538 |
| 2021-10-08 | $28.14 | $28.20 | $28.12 | $28.20 | $27.00 | 4,136 |
| 2021-10-07 | $27.96 | $28.14 | $27.90 | $28.14 | $26.95 | 12,904 |
| 2021-10-06 | $27.80 | $28.02 | $27.80 | $27.84 | $26.66 | 1,915 |
| 2021-10-05 | $28.03 | $28.29 | $27.96 | $28.01 | $26.82 | 3,239 |
| 2021-10-04 | $28.03 | $28.32 | $28.03 | $28.03 | $26.84 | 5,543 |
| 2021-10-01 | $27.94 | $28.34 | $27.76 | $28.32 | $27.12 | 8,620 |
| 2021-09-30 | $28.00 | $28.10 | $27.54 | $28.10 | $26.91 | 112,842 |
| 2021-09-29 | $27.40 | $27.95 | $27.34 | $27.89 | $26.71 | 40,875 |
| 2021-09-28 | $27.10 | $27.47 | $27.00 | $27.47 | $26.30 | 15,245 |
| 2021-09-27 | $27.43 | $27.52 | $27.17 | $27.52 | $26.35 | 56,312 |
| 2021-09-24 | $27.40 | $27.55 | $27.31 | $27.45 | $26.28 | 12,895 |
| 2021-09-23 | $27.47 | $27.60 | $27.40 | $27.40 | $26.24 | 6,520 |
| 2021-09-22 | $27.28 | $27.55 | $27.28 | $27.53 | $26.36 | 5,295 |
| 2021-09-21 | $27.34 | $27.44 | $27.30 | $27.30 | $26.14 | 2,474 |
| 2021-09-20 | $27.50 | $27.53 | $27.24 | $27.39 | $26.23 | 4,692 |
| 2021-09-17 | $27.41 | $27.64 | $27.37 | $27.49 | $26.32 | 6,084 |
| 2021-09-16 | $27.54 | $27.64 | $27.32 | $27.55 | $26.38 | 8,555 |
| 2021-09-15 | $27.42 | $27.51 | $27.34 | $27.42 | $26.26 | 4,623 |
| 2021-09-14 | $27.46 | $27.53 | $27.38 | $27.44 | $26.27 | 2,914 |
| 2021-09-13 | $27.87 | $27.91 | $27.73 | $27.74 | $26.21 | 12,228 |
| 2021-09-10 | $27.75 | $27.86 | $27.68 | $27.86 | $26.33 | 5,635 |
| 2021-09-09 | $27.69 | $27.80 | $27.67 | $27.78 | $26.25 | 16,529 |
| 2021-09-08 | $27.67 | $27.73 | $27.58 | $27.69 | $26.16 | 21,937 |
| 2021-09-07 | $27.71 | $27.77 | $27.62 | $27.68 | $26.15 | 10,783 |
| 2021-09-03 | $27.78 | $27.88 | $27.67 | $27.75 | $26.22 | 5,579 |
| 2021-09-02 | $27.92 | $27.92 | $27.70 | $27.78 | $26.25 | 9,760 |
| 2021-09-01 | $27.68 | $27.88 | $27.67 | $27.70 | $26.17 | 9,002 |
| 2021-08-31 | $27.74 | $27.77 | $27.60 | $27.60 | $26.08 | 34,692 |
| 2021-08-30 | $27.88 | $27.96 | $27.72 | $27.73 | $26.20 | 6,506 |
| 2021-08-27 | $27.72 | $27.83 | $27.70 | $27.81 | $26.28 | 5,852 |
| 2021-08-26 | $27.99 | $27.99 | $27.72 | $27.72 | $26.19 | 5,199 |
| 2021-08-25 | $27.96 | $28.01 | $27.88 | $27.90 | $26.36 | 6,774 |
| 2021-08-24 | $28.18 | $28.18 | $27.93 | $27.98 | $26.44 | 5,594 |
| 2021-08-23 | $27.96 | $28.28 | $27.96 | $28.07 | $26.52 | 1,217 |
| 2021-08-20 | $27.91 | $28.32 | $27.87 | $28.08 | $26.53 | 5,124 |
| 2021-08-19 | $27.92 | $28.11 | $27.92 | $28.00 | $26.46 | 3,373 |
| 2021-08-18 | $28.12 | $28.28 | $28.01 | $28.01 | $26.47 | 4,805 |
| 2021-08-17 | $28.39 | $28.43 | $28.08 | $28.12 | $26.57 | 3,844 |
| 2021-08-16 | $28.16 | $28.43 | $28.16 | $28.32 | $26.76 | 2,171 |
| 2021-08-13 | $28.38 | $28.38 | $28.13 | $28.24 | $26.68 | 2,609 |
| 2021-08-12 | $27.93 | $28.21 | $27.93 | $28.21 | $26.66 | 2,746 |
| 2021-08-11 | $27.89 | $28.15 | $27.89 | $28.02 | $26.48 | 5,552 |
| 2021-08-10 | $28.22 | $28.22 | $27.87 | $27.87 | $26.33 | 3,608 |
| 2021-08-09 | $28.30 | $28.45 | $28.19 | $28.32 | $26.76 | 5,975 |
| 2021-08-06 | $28.33 | $28.50 | $28.15 | $28.50 | $26.93 | 5,161 |
| 2021-08-05 | $28.07 | $28.33 | $28.07 | $28.33 | $26.77 | 5,839 |
| 2021-08-04 | $28.11 | $28.20 | $28.09 | $28.20 | $26.65 | 6,829 |
| 2021-08-03 | $28.00 | $28.10 | $27.88 | $28.05 | $26.50 | 4,611 |
| 2021-08-02 | $28.00 | $28.08 | $27.86 | $28.07 | $26.52 | 4,119 |
| 2021-07-30 | $27.80 | $27.94 | $27.74 | $27.94 | $26.40 | 6,055 |
| 2021-07-29 | $27.68 | $27.82 | $27.60 | $27.82 | $26.29 | 6,751 |
| 2021-07-28 | $27.61 | $27.66 | $27.61 | $27.66 | $26.14 | 2,828 |
| 2021-07-27 | $27.72 | $27.77 | $27.58 | $27.65 | $26.13 | 4,066 |
| 2021-07-26 | $27.69 | $27.85 | $27.69 | $27.72 | $26.19 | 3,574 |
| 2021-07-23 | $27.79 | $27.88 | $27.64 | $27.80 | $26.27 | 12,514 |
| 2021-07-22 | $27.72 | $27.86 | $27.71 | $27.73 | $26.20 | 3,932 |
| 2021-07-21 | $27.81 | $28.01 | $27.74 | $27.79 | $26.26 | 7,594 |
| 2021-07-20 | $27.78 | $28.02 | $27.78 | $27.93 | $26.39 | 2,663 |
| 2021-07-19 | $27.84 | $28.00 | $27.73 | $27.80 | $26.27 | 7,157 |
| 2021-07-16 | $27.96 | $28.04 | $27.91 | $27.91 | $26.37 | 9,507 |
| 2021-07-15 | $27.96 | $28.19 | $27.96 | $28.03 | $26.48 | 6,388 |
| 2021-07-14 | $28.34 | $28.34 | $28.09 | $28.22 | $26.66 | 7,534 |
| 2021-07-13 | $28.24 | $28.43 | $28.19 | $28.25 | $26.69 | 4,367 |
| 2021-07-12 | $28.34 | $28.51 | $28.34 | $28.41 | $26.84 | 6,107 |
| 2021-07-09 | $28.45 | $28.73 | $28.45 | $28.57 | $27.00 | 9,829 |
| 2021-07-08 | $28.64 | $28.72 | $28.43 | $28.56 | $26.99 | 11,273 |
| 2021-07-07 | $28.44 | $28.64 | $28.44 | $28.56 | $26.99 | 4,759 |
| 2021-07-06 | $28.42 | $28.60 | $28.42 | $28.48 | $26.91 | 4,621 |
| 2021-07-02 | $28.42 | $28.51 | $28.37 | $28.51 | $26.94 | 2,542 |
| 2021-07-01 | $28.39 | $28.58 | $28.30 | $28.30 | $26.74 | 13,852 |
| 2021-06-30 | $28.55 | $28.57 | $28.34 | $28.57 | $27.00 | 6,948 |
| 2021-06-29 | $28.40 | $28.56 | $28.30 | $28.30 | $26.74 | 8,708 |
| 2021-06-28 | $28.61 | $28.69 | $28.45 | $28.58 | $27.01 | 6,555 |
| 2021-06-25 | $28.62 | $28.87 | $28.58 | $28.69 | $27.11 | 8,775 |
| 2021-06-24 | $28.88 | $28.89 | $28.67 | $28.77 | $27.18 | 5,744 |
| 2021-06-23 | $28.69 | $28.85 | $28.64 | $28.79 | $27.21 | 7,198 |
| 2021-06-22 | $28.62 | $28.91 | $28.44 | $28.91 | $27.32 | 5,417 |
| 2021-06-21 | $28.40 | $28.62 | $28.37 | $28.52 | $26.94 | 9,080 |
| 2021-06-18 | $28.35 | $28.70 | $28.35 | $28.63 | $27.05 | 13,010 |
| 2021-06-17 | $28.32 | $28.63 | $28.32 | $28.56 | $26.98 | 4,422 |
| 2021-06-16 | $28.31 | $28.64 | $28.31 | $28.55 | $26.98 | 3,212 |
| 2021-06-15 | $28.54 | $28.54 | $28.31 | $28.46 | $26.89 | 8,299 |
| 2021-06-14 | $28.33 | $28.45 | $28.14 | $28.45 | $26.88 | 5,948 |
| 2021-06-11 | $28.69 | $28.69 | $28.44 | $28.69 | $26.76 | 5,628 |
| 2021-06-10 | $28.59 | $28.70 | $28.44 | $28.70 | $26.77 | 10,731 |
| 2021-06-09 | $28.55 | $28.69 | $28.45 | $28.62 | $26.70 | 5,482 |
| 2021-06-08 | $28.36 | $28.69 | $28.35 | $28.57 | $26.65 | 13,230 |
| 2021-06-07 | $28.65 | $28.70 | $28.34 | $28.35 | $26.45 | 7,251 |
| 2021-06-04 | $28.34 | $28.80 | $28.34 | $28.69 | $26.76 | 11,479 |
| 2021-06-03 | $28.64 | $28.72 | $28.32 | $28.32 | $26.42 | 6,032 |
| 2021-06-02 | $28.40 | $28.58 | $28.40 | $28.50 | $26.59 | 7,113 |
| 2021-06-01 | $28.05 | $28.42 | $28.05 | $28.41 | $26.50 | 10,967 |
| 2021-05-28 | $27.93 | $28.05 | $27.76 | $28.05 | $26.17 | 7,700 |
| 2021-05-27 | $27.78 | $28.05 | $27.74 | $27.74 | $25.88 | 10,502 |
| 2021-05-26 | $27.83 | $27.95 | $27.77 | $27.91 | $26.04 | 6,876 |
| 2021-05-25 | $27.91 | $28.05 | $27.75 | $27.88 | $26.01 | 6,578 |
| 2021-05-24 | $28.06 | $28.08 | $27.74 | $27.82 | $25.95 | 7,426 |
| 2021-05-21 | $27.72 | $27.94 | $27.72 | $27.91 | $26.03 | 5,469 |
| 2021-05-20 | $27.66 | $27.94 | $27.66 | $27.68 | $25.82 | 8,945 |
| 2021-05-19 | $27.58 | $27.89 | $27.52 | $27.76 | $25.90 | 5,025 |
| 2021-05-18 | $27.94 | $27.95 | $27.74 | $27.80 | $25.93 | 2,298 |
| 2021-05-17 | $27.83 | $27.97 | $27.65 | $27.65 | $25.79 | 8,912 |
| 2021-05-14 | $27.63 | $27.80 | $27.62 | $27.74 | $25.88 | 8,190 |
| 2021-05-13 | $27.55 | $27.98 | $27.50 | $27.59 | $25.74 | 14,670 |
| 2021-05-12 | $27.75 | $27.75 | $27.49 | $27.49 | $25.64 | 7,315 |
| 2021-05-11 | $27.99 | $28.11 | $27.95 | $27.95 | $26.08 | 3,193 |
| 2021-05-10 | $28.03 | $28.26 | $28.03 | $28.23 | $26.33 | 15,965 |
| 2021-05-07 | $27.99 | $28.27 | $27.99 | $28.02 | $26.14 | 4,847 |
| 2021-05-06 | $28.28 | $28.39 | $27.95 | $27.98 | $26.10 | 7,429 |
| 2021-05-05 | $28.11 | $28.37 | $28.02 | $28.36 | $26.46 | 10,107 |
| 2021-05-04 | $28.24 | $28.43 | $28.19 | $28.36 | $26.46 | 7,034 |
| 2021-05-03 | $28.03 | $28.43 | $28.03 | $28.36 | $26.46 | 6,744 |
| 2021-04-30 | $28.09 | $28.19 | $28.00 | $28.16 | $26.27 | 8,282 |
| 2021-04-29 | $28.32 | $28.47 | $28.12 | $28.16 | $26.27 | 6,668 |
| 2021-04-28 | $28.36 | $28.52 | $28.14 | $28.15 | $26.26 | 8,181 |
| 2021-04-27 | $28.28 | $28.57 | $28.22 | $28.22 | $26.33 | 6,194 |
| 2021-04-26 | $28.31 | $28.55 | $28.31 | $28.42 | $26.51 | 2,552 |
| 2021-04-23 | $28.66 | $28.66 | $28.06 | $28.31 | $26.41 | 14,738 |
| 2021-04-22 | $28.52 | $28.72 | $28.32 | $28.59 | $26.67 | 9,625 |
| 2021-04-21 | $28.56 | $28.63 | $28.50 | $28.50 | $26.59 | 3,647 |
| 2021-04-20 | $28.55 | $28.55 | $28.46 | $28.55 | $26.63 | 3,646 |
| 2021-04-19 | $28.63 | $28.73 | $28.41 | $28.54 | $26.62 | 12,490 |
| 2021-04-16 | $28.53 | $28.76 | $28.40 | $28.76 | $26.83 | 8,943 |
| 2021-04-15 | $28.51 | $28.63 | $28.22 | $28.63 | $26.71 | 17,251 |
| 2021-04-14 | $28.19 | $28.51 | $28.17 | $28.51 | $26.60 | 31,116 |
| 2021-04-13 | $28.20 | $28.44 | $28.10 | $28.44 | $26.53 | 18,295 |
| 2021-04-12 | $28.19 | $28.20 | $28.19 | $28.20 | $26.31 | 1,635 |
| 2021-04-09 | $28.30 | $28.33 | $28.19 | $28.24 | $26.35 | 13,412 |
| 2021-04-08 | $28.17 | $28.33 | $28.12 | $28.32 | $26.42 | 5,067 |
| 2021-04-07 | $27.94 | $28.20 | $27.94 | $28.16 | $26.27 | 6,136 |
| 2021-04-06 | $27.85 | $28.00 | $27.85 | $28.00 | $26.12 | 12,998 |
| 2021-04-05 | $27.61 | $27.93 | $27.61 | $27.86 | $25.99 | 7,082 |
| 2021-04-01 | $27.59 | $27.89 | $27.58 | $27.87 | $26.00 | 33,230 |
| 2021-03-31 | $27.27 | $27.52 | $27.25 | $27.45 | $25.61 | 16,818 |
| 2021-03-30 | $27.26 | $27.26 | $27.13 | $27.24 | $25.41 | 4,403 |
| 2021-03-29 | $27.16 | $27.32 | $27.14 | $27.25 | $25.42 | 5,687 |
| 2021-03-26 | $27.31 | $27.38 | $27.29 | $27.31 | $25.48 | 4,792 |
| 2021-03-25 | $27.40 | $27.42 | $27.28 | $27.31 | $25.47 | 3,159 |
| 2021-03-24 | $27.27 | $27.41 | $27.25 | $27.41 | $25.57 | 12,341 |
| 2021-03-23 | $27.14 | $27.24 | $27.14 | $27.20 | $25.37 | 3,276 |
| 2021-03-22 | $26.84 | $27.18 | $26.84 | $27.10 | $25.28 | 11,579 |
| 2021-03-19 | $26.97 | $27.01 | $26.81 | $26.90 | $25.09 | 7,420 |
| 2021-03-18 | $27.16 | $27.16 | $26.91 | $26.91 | $25.10 | 6,582 |
| 2021-03-17 | $27.16 | $27.29 | $27.09 | $27.17 | $25.35 | 6,851 |
| 2021-03-16 | $27.05 | $27.33 | $27.05 | $27.33 | $25.50 | 7,127 |
| 2021-03-15 | $27.06 | $27.20 | $27.04 | $27.14 | $25.32 | 5,496 |
| 2021-03-12 | $27.26 | $27.26 | $26.98 | $27.14 | $25.32 | 5,928 |
| 2021-03-11 | $27.55 | $27.55 | $27.54 | $27.55 | $25.36 | 7,826 |
| 2021-03-10 | $27.52 | $27.56 | $27.49 | $27.55 | $25.36 | 13,198 |
| 2021-03-09 | $27.36 | $27.58 | $27.36 | $27.55 | $25.36 | 9,737 |
| 2021-03-08 | $27.34 | $27.44 | $27.34 | $27.44 | $25.26 | 9,239 |
| 2021-03-05 | $27.24 | $27.35 | $27.20 | $27.34 | $25.16 | 10,193 |
| 2021-03-04 | $27.15 | $27.28 | $27.05 | $27.17 | $25.01 | 10,748 |
| 2021-03-03 | $27.00 | $27.17 | $26.94 | $27.13 | $24.97 | 15,660 |
| 2021-03-02 | $26.98 | $27.00 | $26.85 | $26.93 | $24.79 | 3,761 |
| 2021-03-01 | $26.80 | $26.98 | $26.80 | $26.90 | $24.76 | 4,309 |
| 2021-02-26 | $26.71 | $26.83 | $26.62 | $26.76 | $24.63 | 10,440 |
| 2021-02-25 | $26.83 | $26.83 | $26.61 | $26.71 | $24.58 | 9,543 |
| 2021-02-24 | $27.03 | $27.03 | $26.90 | $26.96 | $24.81 | 5,199 |
| 2021-02-23 | $26.90 | $27.04 | $26.86 | $27.01 | $24.86 | 5,345 |
| 2021-02-22 | $27.14 | $27.14 | $26.93 | $26.94 | $24.80 | 15,126 |
| 2021-02-19 | $26.93 | $27.16 | $26.90 | $27.08 | $24.92 | 17,728 |
| 2021-02-18 | $26.98 | $27.09 | $26.88 | $26.98 | $24.83 | 7,354 |
| 2021-02-17 | $27.12 | $27.21 | $26.88 | $26.91 | $24.77 | 11,605 |
| 2021-02-16 | $27.00 | $27.14 | $27.00 | $27.01 | $24.86 | 16,576 |
| 2021-02-12 | $27.24 | $27.24 | $27.03 | $27.04 | $24.89 | 7,549 |
| 2021-02-11 | $27.33 | $27.36 | $27.15 | $27.17 | $25.01 | 10,232 |
| 2021-02-10 | $27.24 | $27.40 | $27.19 | $27.19 | $25.03 | 10,189 |
| 2021-02-09 | $27.32 | $27.40 | $27.32 | $27.39 | $25.21 | 5,023 |
| 2021-02-08 | $27.19 | $27.35 | $27.19 | $27.33 | $25.15 | 3,798 |
| 2021-02-05 | $27.37 | $27.45 | $27.23 | $27.37 | $25.19 | 6,630 |
| 2021-02-04 | $27.09 | $27.34 | $27.06 | $27.32 | $25.15 | 17,194 |
| 2021-02-03 | $27.34 | $27.41 | $27.08 | $27.13 | $24.97 | 8,307 |
| 2021-02-02 | $27.40 | $27.52 | $27.31 | $27.31 | $25.14 | 8,875 |
| 2021-02-01 | $27.12 | $27.44 | $27.12 | $27.38 | $25.21 | 7,310 |
| 2021-01-29 | $27.14 | $27.25 | $26.95 | $27.25 | $25.08 | 26,306 |
| 2021-01-28 | $27.25 | $27.25 | $27.05 | $27.20 | $25.04 | 6,009 |
| 2021-01-27 | $27.45 | $27.45 | $27.05 | $27.05 | $24.90 | 17,654 |
| 2021-01-26 | $27.48 | $27.50 | $27.31 | $27.48 | $25.29 | 8,267 |
| 2021-01-25 | $27.56 | $27.56 | $27.34 | $27.45 | $25.27 | 8,812 |
| 2021-01-22 | $27.39 | $27.54 | $27.39 | $27.50 | $25.31 | 9,983 |
| 2021-01-21 | $27.42 | $27.45 | $27.30 | $27.43 | $25.25 | 12,153 |
| 2021-01-20 | $27.40 | $27.49 | $27.32 | $27.49 | $25.30 | 12,486 |
| 2021-01-19 | $27.39 | $27.46 | $27.31 | $27.44 | $25.26 | 14,088 |
| 2021-01-15 | $27.13 | $27.43 | $27.05 | $27.43 | $25.25 | 34,695 |
| 2021-01-14 | $27.26 | $27.31 | $26.94 | $27.15 | $24.99 | 53,326 |
| 2021-01-13 | $27.06 | $27.55 | $26.98 | $27.17 | $25.01 | 130,949 |
| 2021-01-12 | $27.75 | $27.77 | $26.98 | $27.00 | $24.85 | 81,880 |
| 2021-01-11 | $27.95 | $28.02 | $27.76 | $27.90 | $25.68 | 16,683 |
| 2021-01-08 | $27.99 | $28.15 | $27.91 | $28.15 | $25.91 | 3,036 |
| 2021-01-07 | $28.22 | $28.22 | $27.86 | $28.05 | $25.82 | 8,857 |
| 2021-01-06 | $28.51 | $28.51 | $27.76 | $28.32 | $26.07 | 7,008 |
| 2021-01-05 | $28.54 | $28.63 | $28.47 | $28.58 | $26.31 | 7,925 |
| 2021-01-04 | $28.45 | $28.72 | $28.45 | $28.60 | $26.32 | 2,932 |
| 2020-12-31 | $28.42 | $28.77 | $28.42 | $28.77 | $26.48 | 27,051 |
| 2020-12-30 | $28.35 | $28.53 | $28.21 | $28.53 | $26.26 | 7,197 |
| 2020-12-29 | $28.36 | $28.39 | $28.30 | $28.35 | $26.09 | 10,407 |
| 2020-12-28 | $28.22 | $28.34 | $28.20 | $28.20 | $25.96 | 13,551 |
| 2020-12-24 | $28.19 | $28.39 | $28.10 | $28.29 | $26.03 | 6,312 |
| 2020-12-23 | $28.05 | $28.06 | $27.92 | $28.06 | $25.83 | 7,580 |
| 2020-12-22 | $28.16 | $28.21 | $27.99 | $28.11 | $25.88 | 7,150 |
| 2020-12-21 | $27.85 | $28.14 | $27.85 | $28.10 | $25.86 | 17,993 |
| 2020-12-18 | $27.99 | $27.99 | $27.91 | $27.92 | $25.69 | 4,296 |
| 2020-12-17 | $27.88 | $27.96 | $27.75 | $27.96 | $25.73 | 11,868 |
| 2020-12-16 | $27.53 | $27.94 | $27.53 | $27.94 | $25.72 | 21,502 |
| 2020-12-15 | $27.57 | $27.74 | $27.50 | $27.74 | $25.53 | 7,971 |
| 2020-12-14 | $27.44 | $27.55 | $27.34 | $27.54 | $25.35 | 11,616 |
| 2020-12-11 | $27.89 | $27.89 | $27.64 | $27.64 | $25.11 | 13,402 |
| 2020-12-10 | $27.85 | $27.90 | $27.80 | $27.89 | $25.33 | 5,478 |
| 2020-12-09 | $27.83 | $27.85 | $27.76 | $27.85 | $25.30 | 3,876 |
| 2020-12-08 | $27.79 | $27.85 | $27.76 | $27.79 | $25.24 | 7,738 |
| 2020-12-07 | $27.64 | $27.80 | $27.57 | $27.75 | $25.21 | 4,823 |
| 2020-12-04 | $27.85 | $27.94 | $27.54 | $27.69 | $25.15 | 28,016 |
| 2020-12-03 | $27.69 | $27.79 | $27.69 | $27.79 | $25.24 | 4,607 |
| 2020-12-02 | $27.71 | $27.79 | $27.58 | $27.77 | $25.22 | 9,983 |
| 2020-12-01 | $27.73 | $27.74 | $27.66 | $27.74 | $25.20 | 3,029 |
| 2020-11-30 | $27.73 | $27.80 | $27.63 | $27.74 | $25.20 | 10,470 |
| 2020-11-27 | $27.75 | $27.80 | $27.75 | $27.80 | $25.25 | 2,605 |
| 2020-11-25 | $27.73 | $27.80 | $27.63 | $27.79 | $25.24 | 3,716 |
| 2020-11-24 | $27.83 | $27.90 | $27.63 | $27.74 | $25.20 | 15,717 |
| 2020-11-23 | $27.73 | $27.88 | $27.70 | $27.70 | $25.16 | 20,042 |
| 2020-11-20 | $27.77 | $27.77 | $27.65 | $27.74 | $25.20 | 7,427 |
| 2020-11-19 | $27.75 | $27.82 | $27.71 | $27.72 | $25.18 | 10,849 |
| 2020-11-18 | $27.63 | $27.76 | $27.63 | $27.65 | $25.11 | 6,648 |
| 2020-11-17 | $27.75 | $27.78 | $27.63 | $27.70 | $25.16 | 14,154 |
| 2020-11-16 | $27.63 | $27.69 | $27.55 | $27.69 | $25.15 | 60,897 |
| 2020-11-13 | $27.56 | $27.65 | $27.50 | $27.61 | $25.08 | 16,619 |
| 2020-11-12 | $27.64 | $27.67 | $27.42 | $27.61 | $25.08 | 10,096 |
| 2020-11-11 | $27.74 | $27.75 | $27.59 | $27.71 | $25.17 | 10,391 |
| 2020-11-10 | $27.72 | $27.83 | $27.53 | $27.76 | $25.21 | 8,729 |
| 2020-11-09 | $27.60 | $27.82 | $27.58 | $27.71 | $25.17 | 6,914 |
| 2020-11-06 | $27.51 | $27.66 | $27.49 | $27.53 | $25.01 | 4,131 |
| 2020-11-05 | $27.84 | $27.84 | $27.64 | $27.64 | $25.11 | 4,981 |
| 2020-11-04 | $27.66 | $27.71 | $27.61 | $27.65 | $25.11 | 5,433 |
| 2020-11-03 | $27.60 | $27.61 | $27.34 | $27.43 | $24.91 | 4,326 |
| 2020-11-02 | $27.52 | $27.64 | $27.40 | $27.48 | $24.96 | 4,672 |
| 2020-10-30 | $27.35 | $27.49 | $27.09 | $27.49 | $24.97 | 13,068 |
| 2020-10-29 | $27.25 | $27.36 | $27.16 | $27.16 | $24.67 | 3,640 |
| 2020-10-28 | $27.64 | $27.64 | $27.20 | $27.25 | $24.75 | 8,595 |
| 2020-10-27 | $27.68 | $27.68 | $27.45 | $27.67 | $25.13 | 5,084 |
| 2020-10-26 | $27.70 | $27.70 | $27.41 | $27.68 | $25.14 | 3,397 |
| 2020-10-23 | $27.68 | $27.70 | $27.55 | $27.70 | $25.16 | 3,676 |
| 2020-10-22 | $27.59 | $27.69 | $27.34 | $27.68 | $25.14 | 9,838 |
| 2020-10-21 | $27.72 | $27.72 | $27.43 | $27.49 | $24.97 | 12,295 |
| 2020-10-20 | $27.80 | $27.80 | $27.70 | $27.75 | $25.21 | 7,963 |
| 2020-10-19 | $27.97 | $27.97 | $27.68 | $27.86 | $25.31 | 4,996 |
| 2020-10-16 | $27.98 | $27.99 | $27.84 | $27.96 | $25.40 | 6,872 |
| 2020-10-15 | $27.75 | $27.97 | $27.53 | $27.97 | $25.41 | 5,666 |
| 2020-10-14 | $27.71 | $27.90 | $27.59 | $27.89 | $25.33 | 13,487 |
| 2020-10-13 | $27.76 | $27.81 | $27.68 | $27.81 | $25.26 | 7,833 |
| 2020-10-12 | $27.80 | $27.80 | $27.71 | $27.76 | $25.21 | 3,499 |
| 2020-10-09 | $27.66 | $27.78 | $27.63 | $27.78 | $25.23 | 3,483 |
| 2020-10-08 | $27.77 | $27.79 | $27.69 | $27.79 | $25.24 | 5,681 |
| 2020-10-07 | $27.58 | $27.77 | $27.55 | $27.77 | $25.22 | 6,711 |
| 2020-10-06 | $27.53 | $27.59 | $27.41 | $27.55 | $25.02 | 7,131 |
| 2020-10-05 | $27.27 | $27.58 | $27.27 | $27.38 | $24.87 | 7,787 |
| 2020-10-02 | $27.33 | $27.40 | $27.26 | $27.32 | $24.81 | 9,202 |
| 2020-10-01 | $27.45 | $27.45 | $27.14 | $27.40 | $24.89 | 21,227 |
| 2020-09-30 | $27.69 | $27.76 | $27.14 | $27.14 | $24.65 | 38,266 |
| 2020-09-29 | $27.70 | $27.71 | $27.39 | $27.50 | $24.98 | 9,060 |
| 2020-09-28 | $27.70 | $27.77 | $27.50 | $27.50 | $24.98 | 9,411 |
| 2020-09-25 | $27.23 | $27.64 | $27.02 | $27.55 | $25.02 | 12,237 |
| 2020-09-24 | $27.09 | $27.29 | $26.93 | $27.29 | $24.79 | 5,134 |
| 2020-09-23 | $27.58 | $27.65 | $26.89 | $26.91 | $24.44 | 9,127 |
| 2020-09-22 | $27.54 | $27.66 | $27.16 | $27.66 | $25.12 | 9,815 |
| 2020-09-21 | $27.53 | $27.53 | $27.13 | $27.47 | $24.95 | 7,950 |
| 2020-09-18 | $27.54 | $27.55 | $27.34 | $27.55 | $25.02 | 7,111 |
| 2020-09-17 | $27.65 | $27.69 | $27.53 | $27.60 | $25.07 | 4,083 |
| 2020-09-16 | $27.73 | $27.82 | $27.56 | $27.56 | $25.03 | 5,423 |
| 2020-09-15 | $27.51 | $27.74 | $27.40 | $27.73 | $25.19 | 3,867 |
| 2020-09-14 | $27.42 | $27.46 | $27.30 | $27.44 | $24.92 | 7,701 |
| 2020-09-11 | $27.84 | $27.84 | $27.57 | $27.57 | $24.71 | 7,614 |
| 2020-09-10 | $27.69 | $27.82 | $27.57 | $27.82 | $24.94 | 6,469 |
| 2020-09-09 | $27.18 | $27.69 | $27.18 | $27.69 | $24.82 | 21,157 |
| 2020-09-08 | $27.36 | $27.36 | $27.03 | $27.09 | $24.28 | 17,648 |
| 2020-09-04 | $27.31 | $27.41 | $27.18 | $27.38 | $24.54 | 9,116 |
| 2020-09-03 | $27.33 | $27.56 | $27.27 | $27.31 | $24.48 | 11,010 |
| 2020-09-02 | $27.59 | $27.59 | $27.39 | $27.46 | $24.61 | 8,993 |
| 2020-09-01 | $27.65 | $27.65 | $27.45 | $27.45 | $24.60 | 12,593 |
| 2020-08-31 | $27.80 | $27.80 | $27.52 | $27.65 | $24.78 | 13,106 |
| 2020-08-28 | $27.95 | $27.95 | $27.59 | $27.59 | $24.73 | 16,268 |
| 2020-08-27 | $28.11 | $28.11 | $27.79 | $27.94 | $25.04 | 31,510 |
| 2020-08-26 | $28.17 | $28.17 | $28.05 | $28.05 | $25.14 | 14,041 |
| 2020-08-25 | $28.16 | $28.19 | $28.09 | $28.16 | $25.24 | 6,876 |
| 2020-08-24 | $28.06 | $28.16 | $28.06 | $28.09 | $25.18 | 7,374 |
| 2020-08-21 | $28.18 | $28.18 | $27.85 | $28.16 | $25.24 | 19,378 |
| 2020-08-20 | $28.12 | $28.19 | $28.12 | $28.17 | $25.25 | 6,096 |
| 2020-08-19 | $28.12 | $28.19 | $28.08 | $28.19 | $25.27 | 6,066 |
| 2020-08-18 | $28.01 | $28.15 | $28.01 | $28.15 | $25.23 | 9,450 |
| 2020-08-17 | $28.02 | $28.02 | $27.95 | $28.01 | $25.11 | 4,029 |
| 2020-08-14 | $27.95 | $28.02 | $27.84 | $27.94 | $25.04 | 6,029 |
| 2020-08-13 | $28.04 | $28.07 | $27.76 | $27.88 | $24.98 | 13,632 |
| 2020-08-12 | $27.93 | $28.04 | $27.81 | $28.04 | $25.13 | 5,690 |
| 2020-08-11 | $27.74 | $27.93 | $27.74 | $27.91 | $25.02 | 8,428 |
| 2020-08-10 | $27.74 | $27.74 | $27.60 | $27.67 | $24.80 | 3,955 |
| 2020-08-07 | $27.49 | $27.74 | $27.49 | $27.74 | $24.86 | 7,851 |
| 2020-08-06 | $27.75 | $27.75 | $27.40 | $27.60 | $24.74 | 4,880 |
| 2020-08-05 | $27.84 | $27.84 | $27.39 | $27.72 | $24.84 | 8,581 |
| 2020-08-04 | $27.85 | $27.85 | $27.67 | $27.74 | $24.86 | 3,963 |
| 2020-08-03 | $27.73 | $27.85 | $27.65 | $27.84 | $24.95 | 11,157 |
| 2020-07-31 | $27.63 | $27.73 | $27.56 | $27.73 | $24.85 | 7,603 |
| 2020-07-30 | $27.59 | $27.64 | $27.39 | $27.63 | $24.77 | 3,696 |
| 2020-07-29 | $27.49 | $27.79 | $27.46 | $27.52 | $24.67 | 6,409 |
| 2020-07-28 | $27.57 | $27.57 | $27.38 | $27.48 | $24.63 | 9,041 |
| 2020-07-27 | $27.57 | $27.57 | $27.21 | $27.57 | $24.71 | 4,847 |
| 2020-07-24 | $27.44 | $27.57 | $27.42 | $27.57 | $24.71 | 5,803 |
| 2020-07-23 | $27.34 | $27.44 | $27.31 | $27.39 | $24.55 | 5,879 |
| 2020-07-22 | $27.37 | $27.46 | $27.07 | $27.25 | $24.42 | 5,384 |
| 2020-07-21 | $27.15 | $27.22 | $27.01 | $27.15 | $24.33 | 12,363 |
| 2020-07-20 | $27.22 | $27.33 | $27.04 | $27.26 | $24.43 | 4,681 |
| 2020-07-17 | $27.14 | $27.26 | $27.02 | $27.14 | $24.33 | 9,472 |
| 2020-07-16 | $26.85 | $27.06 | $26.85 | $27.00 | $24.20 | 5,012 |
| 2020-07-15 | $27.07 | $27.07 | $26.85 | $26.91 | $24.12 | 19,378 |
| 2020-07-14 | $27.13 | $27.13 | $26.86 | $27.04 | $24.24 | 6,088 |
| 2020-07-13 | $27.19 | $27.22 | $26.96 | $26.96 | $24.16 | 10,223 |
| 2020-07-10 | $26.99 | $27.22 | $26.94 | $27.22 | $24.40 | 5,983 |
| 2020-07-09 | $26.99 | $27.00 | $26.85 | $27.00 | $24.20 | 6,992 |
| 2020-07-08 | $26.93 | $26.98 | $26.84 | $26.98 | $24.18 | 5,676 |
| 2020-07-07 | $26.89 | $26.95 | $26.82 | $26.82 | $24.03 | 5,578 |
| 2020-07-06 | $26.94 | $26.94 | $26.77 | $26.85 | $24.07 | 4,454 |
| 2020-07-02 | $26.74 | $26.82 | $26.65 | $26.72 | $23.95 | 5,440 |
| 2020-07-01 | $26.68 | $26.76 | $26.62 | $26.65 | $23.89 | 9,052 |
| 2020-06-30 | $26.69 | $26.78 | $26.50 | $26.50 | $23.75 | 41,183 |
| 2020-06-29 | $26.76 | $26.79 | $26.66 | $26.69 | $23.92 | 10,128 |
| 2020-06-26 | $26.82 | $26.82 | $26.70 | $26.76 | $23.99 | 4,703 |
| 2020-06-25 | $26.74 | $26.80 | $26.68 | $26.73 | $23.95 | 5,555 |
| 2020-06-24 | $26.76 | $26.85 | $26.63 | $26.74 | $23.97 | 6,979 |
| 2020-06-23 | $26.80 | $26.86 | $26.61 | $26.85 | $24.07 | 5,418 |
| 2020-06-22 | $26.67 | $26.74 | $26.52 | $26.72 | $23.95 | 14,621 |
| 2020-06-19 | $26.41 | $26.68 | $26.41 | $26.60 | $23.84 | 8,138 |
| 2020-06-18 | $26.70 | $26.70 | $26.37 | $26.52 | $23.77 | 8,320 |
| 2020-06-17 | $26.73 | $26.73 | $26.31 | $26.44 | $23.70 | 16,662 |
| 2020-06-16 | $26.67 | $26.72 | $26.30 | $26.44 | $23.70 | 18,492 |
| 2020-06-15 | $26.39 | $26.55 | $26.20 | $26.38 | $23.64 | 9,442 |
| 2020-06-12 | $26.62 | $26.62 | $26.23 | $26.36 | $23.63 | 12,984 |
| 2020-06-11 | $26.86 | $26.90 | $26.69 | $26.69 | $23.59 | 15,477 |
| 2020-06-10 | $27.14 | $27.14 | $26.96 | $26.96 | $23.84 | 9,558 |
| 2020-06-09 | $27.12 | $27.14 | $26.90 | $27.14 | $23.99 | 7,362 |
| 2020-06-08 | $27.06 | $27.12 | $26.81 | $27.12 | $23.97 | 9,765 |
| 2020-06-05 | $27.10 | $27.10 | $26.79 | $27.02 | $23.89 | 7,773 |
| 2020-06-04 | $26.88 | $26.91 | $26.69 | $26.90 | $23.78 | 5,379 |
| 2020-06-03 | $26.86 | $26.92 | $26.76 | $26.88 | $23.76 | 8,011 |
| 2020-06-02 | $26.63 | $26.80 | $26.45 | $26.80 | $23.69 | 11,014 |
| 2020-06-01 | $26.53 | $26.63 | $26.48 | $26.63 | $23.54 | 6,277 |
| 2020-05-29 | $26.45 | $26.53 | $26.31 | $26.53 | $23.45 | 11,871 |
| 2020-05-28 | $26.41 | $26.47 | $26.30 | $26.34 | $23.28 | 8,716 |
| 2020-05-27 | $26.40 | $26.47 | $26.28 | $26.42 | $23.36 | 4,126 |
| 2020-05-26 | $26.44 | $26.44 | $26.22 | $26.23 | $23.19 | 7,477 |
| 2020-05-22 | $26.25 | $26.32 | $26.16 | $26.16 | $23.13 | 11,544 |
| 2020-05-21 | $26.33 | $26.37 | $26.14 | $26.37 | $23.31 | 45,210 |
| 2020-05-20 | $26.42 | $26.42 | $26.31 | $26.37 | $23.31 | 11,850 |
| 2020-05-19 | $26.43 | $26.43 | $26.37 | $26.42 | $23.36 | 16,461 |
| 2020-05-18 | $26.60 | $26.60 | $26.27 | $26.39 | $23.33 | 7,568 |
| 2020-05-15 | $26.45 | $26.53 | $26.26 | $26.28 | $23.23 | 12,206 |
| 2020-05-14 | $26.74 | $26.74 | $26.30 | $26.40 | $23.34 | 20,787 |
| 2020-05-13 | $27.14 | $27.14 | $26.70 | $26.81 | $23.70 | 14,268 |
| 2020-05-12 | $26.89 | $27.15 | $26.82 | $27.12 | $23.97 | 32,618 |
| 2020-05-11 | $26.89 | $26.89 | $26.68 | $26.89 | $23.77 | 4,212 |
| 2020-05-08 | $26.79 | $26.89 | $26.68 | $26.74 | $23.64 | 6,259 |
| 2020-05-07 | $26.83 | $26.87 | $26.61 | $26.63 | $23.54 | 10,095 |
| 2020-05-06 | $26.78 | $26.78 | $26.66 | $26.72 | $23.62 | 3,474 |
| 2020-05-05 | $26.59 | $26.76 | $26.59 | $26.76 | $23.66 | 2,726 |
| 2020-05-04 | $26.70 | $26.77 | $26.55 | $26.77 | $23.66 | 3,357 |
| 2020-05-01 | $26.64 | $26.80 | $26.61 | $26.67 | $23.58 | 9,008 |
| 2020-04-30 | $26.74 | $26.86 | $26.74 | $26.86 | $23.74 | 17,415 |
| 2020-04-29 | $26.56 | $27.01 | $26.20 | $26.78 | $23.67 | 33,435 |
| 2020-04-28 | $25.96 | $26.62 | $25.96 | $26.56 | $23.48 | 45,939 |
| 2020-04-27 | $25.75 | $26.02 | $25.75 | $25.93 | $22.92 | 15,329 |
| 2020-04-24 | $25.95 | $25.95 | $25.83 | $25.85 | $22.85 | 9,563 |
| 2020-04-23 | $25.85 | $25.97 | $25.85 | $25.86 | $22.86 | 6,283 |
| 2020-04-22 | $25.70 | $25.96 | $25.70 | $25.86 | $22.86 | 31,519 |
| 2020-04-21 | $25.74 | $25.74 | $25.44 | $25.71 | $22.72 | 18,831 |
| 2020-04-20 | $25.64 | $25.88 | $25.51 | $25.82 | $22.82 | 27,941 |
| 2020-04-17 | $25.50 | $25.94 | $25.50 | $25.87 | $22.87 | 15,941 |
| 2020-04-16 | $25.19 | $25.78 | $25.11 | $25.77 | $22.78 | 13,050 |
| 2020-04-15 | $25.31 | $25.71 | $24.54 | $25.65 | $22.67 | 28,758 |
| 2020-04-14 | $25.05 | $25.49 | $24.96 | $25.36 | $22.42 | 34,182 |
| 2020-04-13 | $24.86 | $24.86 | $24.02 | $24.72 | $21.85 | 17,156 |
| 2020-04-09 | $24.52 | $25.27 | $24.52 | $25.09 | $22.18 | 16,970 |
| 2020-04-08 | $23.39 | $24.24 | $23.21 | $23.95 | $21.17 | 19,873 |
| 2020-04-07 | $23.39 | $23.50 | $23.02 | $23.28 | $20.58 | 17,253 |
| 2020-04-06 | $22.79 | $23.70 | $22.78 | $22.79 | $20.15 | 9,429 |
| 2020-04-03 | $22.81 | $23.05 | $22.67 | $23.02 | $20.35 | 8,073 |
| 2020-04-02 | $23.00 | $23.49 | $22.66 | $23.10 | $20.42 | 28,941 |
| 2020-04-01 | $23.90 | $24.00 | $23.00 | $23.16 | $20.47 | 43,778 |
| 2020-03-31 | $23.61 | $24.44 | $23.61 | $24.21 | $21.40 | 14,254 |
| 2020-03-30 | $24.70 | $24.70 | $23.56 | $23.66 | $20.92 | 13,377 |
| 2020-03-27 | $23.68 | $24.35 | $23.30 | $24.28 | $21.46 | 14,479 |
| 2020-03-26 | $23.41 | $24.49 | $22.87 | $24.35 | $21.53 | 40,725 |
| 2020-03-25 | $20.95 | $23.64 | $20.95 | $23.17 | $20.49 | 13,691 |
| 2020-03-24 | $19.29 | $21.79 | $19.29 | $20.76 | $18.35 | 19,160 |
| 2020-03-23 | $21.26 | $21.26 | $19.24 | $19.25 | $17.02 | 19,195 |
| 2020-03-20 | $20.83 | $23.12 | $18.80 | $21.36 | $18.88 | 22,927 |
| 2020-03-19 | $16.71 | $18.50 | $16.60 | $18.29 | $16.17 | 26,961 |
| 2020-03-18 | $20.94 | $21.05 | $14.74 | $17.65 | $15.60 | 29,053 |
| 2020-03-17 | $22.81 | $23.06 | $22.51 | $22.55 | $19.93 | 15,889 |
| 2020-03-16 | $23.73 | $24.05 | $23.00 | $23.00 | $20.33 | 37,067 |
| 2020-03-13 | $26.00 | $26.00 | $24.46 | $24.69 | $21.83 | 20,699 |
| 2020-03-12 | $25.73 | $25.73 | $24.16 | $24.16 | $21.36 | 37,114 |
| 2020-03-11 | $26.55 | $26.55 | $26.11 | $26.11 | $22.74 | 12,446 |
| 2020-03-10 | $26.35 | $26.70 | $26.35 | $26.62 | $23.18 | 5,976 |
| 2020-03-09 | $26.60 | $26.84 | $26.21 | $26.21 | $22.82 | 28,520 |
| 2020-03-06 | $27.18 | $27.30 | $26.91 | $26.91 | $23.43 | 58,033 |
| 2020-03-05 | $27.40 | $27.52 | $27.30 | $27.38 | $23.84 | 3,553 |
| 2020-03-04 | $27.22 | $27.52 | $27.22 | $27.52 | $23.96 | 12,341 |
| 2020-03-03 | $26.99 | $27.31 | $26.99 | $27.14 | $23.63 | 22,488 |
| 2020-03-02 | $26.84 | $26.99 | $26.73 | $26.95 | $23.47 | 7,204 |
| 2020-02-28 | $27.07 | $27.07 | $26.57 | $26.57 | $23.14 | 46,918 |
| 2020-02-27 | $27.42 | $27.42 | $26.93 | $27.03 | $23.54 | 30,651 |
| 2020-02-26 | $27.61 | $27.61 | $27.19 | $27.37 | $23.83 | 7,379 |
| 2020-02-25 | $27.87 | $27.89 | $27.38 | $27.38 | $23.84 | 37,261 |
| 2020-02-24 | $27.90 | $27.90 | $27.70 | $27.70 | $24.12 | 4,549 |
| 2020-02-21 | $27.86 | $28.04 | $27.86 | $27.96 | $24.35 | 10,689 |
| 2020-02-20 | $27.89 | $27.96 | $27.79 | $27.96 | $24.34 | 14,822 |
| 2020-02-19 | $28.00 | $28.00 | $27.88 | $27.93 | $24.32 | 16,590 |
| 2020-02-18 | $28.04 | $28.06 | $27.85 | $27.90 | $24.29 | 6,756 |
| 2020-02-14 | $27.98 | $28.02 | $27.95 | $27.95 | $24.34 | 5,416 |
| 2020-02-13 | $28.08 | $28.09 | $27.90 | $27.90 | $24.29 | 16,323 |
| 2020-02-12 | $28.07 | $28.09 | $27.99 | $28.03 | $24.41 | 36,258 |
| 2020-02-11 | $28.13 | $28.13 | $27.90 | $28.06 | $24.43 | 21,623 |
| 2020-02-10 | $28.00 | $28.13 | $27.93 | $28.13 | $24.49 | 6,140 |
| 2020-02-07 | $27.97 | $28.11 | $27.94 | $28.04 | $24.42 | 8,799 |
| 2020-02-06 | $27.94 | $27.97 | $27.89 | $27.97 | $24.36 | 5,403 |
| 2020-02-05 | $27.85 | $27.96 | $27.85 | $27.92 | $24.31 | 9,473 |
| 2020-02-04 | $27.80 | $27.96 | $27.79 | $27.93 | $24.32 | 28,395 |
| 2020-02-03 | $27.73 | $27.76 | $27.63 | $27.74 | $24.15 | 10,479 |
| 2020-01-31 | $27.70 | $27.73 | $27.64 | $27.73 | $24.15 | 14,803 |
| 2020-01-30 | $27.65 | $27.72 | $27.63 | $27.67 | $24.09 | 9,922 |
| 2020-01-29 | $27.53 | $27.59 | $27.53 | $27.59 | $24.02 | 7,840 |
| 2020-01-28 | $27.44 | $27.50 | $27.42 | $27.42 | $23.88 | 6,342 |
| 2020-01-27 | $27.53 | $27.56 | $27.33 | $27.46 | $23.91 | 24,578 |
| 2020-01-24 | $27.59 | $27.59 | $27.40 | $27.54 | $23.98 | 13,012 |
| 2020-01-23 | $27.53 | $27.57 | $27.43 | $27.57 | $24.01 | 12,381 |
| 2020-01-22 | $27.55 | $27.55 | $27.50 | $27.55 | $23.99 | 10,061 |
| 2020-01-21 | $27.58 | $27.59 | $27.49 | $27.57 | $24.01 | 9,406 |
| 2020-01-17 | $27.60 | $27.60 | $27.48 | $27.54 | $23.98 | 12,128 |
| 2020-01-16 | $27.60 | $27.60 | $27.47 | $27.52 | $23.96 | 17,456 |
| 2020-01-15 | $27.61 | $27.64 | $27.56 | $27.61 | $24.04 | 22,891 |
| 2020-01-14 | $27.64 | $27.64 | $27.48 | $27.62 | $24.05 | 12,468 |
| 2020-01-13 | $27.62 | $27.62 | $27.56 | $27.60 | $24.03 | 8,601 |
| 2020-01-10 | $27.58 | $27.58 | $27.55 | $27.58 | $24.02 | 18,505 |
| 2020-01-09 | $27.58 | $27.58 | $27.50 | $27.51 | $23.95 | 14,105 |
| 2020-01-08 | $27.60 | $27.60 | $27.55 | $27.55 | $23.99 | 18,378 |
| 2020-01-07 | $27.62 | $27.62 | $27.51 | $27.57 | $24.01 | 32,353 |
| 2020-01-06 | $27.62 | $27.62 | $27.57 | $27.61 | $24.04 | 17,890 |
| 2020-01-03 | $27.36 | $27.69 | $27.36 | $27.62 | $24.05 | 15,148 |
| 2020-01-02 | $27.40 | $27.70 | $27.38 | $27.65 | $24.08 | 38,425 |
| 2019-12-31 | $27.28 | $27.42 | $27.20 | $27.42 | $23.88 | 23,800 |
| 2019-12-30 | $27.29 | $27.29 | $27.15 | $27.28 | $23.75 | 14,807 |
| 2019-12-27 | $27.13 | $27.30 | $27.12 | $27.23 | $23.71 | 28,837 |
| 2019-12-26 | $27.01 | $27.13 | $26.93 | $27.13 | $23.62 | 11,129 |
| 2019-12-24 | $26.86 | $27.07 | $26.78 | $27.03 | $23.54 | 13,235 |
| 2019-12-23 | $26.82 | $26.96 | $26.78 | $26.96 | $23.48 | 18,428 |
| 2019-12-20 | $26.82 | $26.82 | $26.76 | $26.81 | $23.34 | 4,100 |
| 2019-12-19 | $26.74 | $26.83 | $26.72 | $26.76 | $23.30 | 17,627 |
| 2019-12-18 | $26.62 | $26.74 | $26.62 | $26.74 | $23.28 | 11,626 |
| 2019-12-17 | $26.64 | $26.64 | $26.50 | $26.64 | $23.19 | 20,598 |
| 2019-12-16 | $26.55 | $26.60 | $26.52 | $26.55 | $23.12 | 4,618 |
| 2019-12-13 | $26.50 | $26.56 | $26.40 | $26.56 | $23.13 | 26,114 |
| 2019-12-12 | $26.53 | $26.53 | $26.36 | $26.49 | $23.07 | 6,469 |
| 2019-12-11 | $26.71 | $26.79 | $26.71 | $26.75 | $22.97 | 22,121 |
| 2019-12-10 | $26.75 | $26.75 | $26.65 | $26.65 | $22.89 | 45,988 |
| 2019-12-09 | $26.72 | $26.78 | $26.68 | $26.75 | $22.97 | 12,634 |
| 2019-12-06 | $26.66 | $26.72 | $26.61 | $26.64 | $22.88 | 8,253 |
| 2019-12-05 | $26.78 | $26.78 | $26.59 | $26.61 | $22.85 | 18,236 |
| 2019-12-04 | $26.78 | $26.78 | $26.65 | $26.70 | $22.93 | 9,868 |
| 2019-12-03 | $26.56 | $26.77 | $26.55 | $26.65 | $22.89 | 25,633 |
| 2019-12-02 | $26.80 | $26.83 | $26.54 | $26.82 | $23.03 | 22,600 |
| 2019-11-29 | $26.79 | $26.86 | $26.72 | $26.85 | $23.06 | 11,614 |
| 2019-11-27 | $26.85 | $26.85 | $26.74 | $26.79 | $23.01 | 10,710 |
| 2019-11-26 | $26.82 | $26.85 | $26.72 | $26.72 | $22.95 | 9,674 |
| 2019-11-25 | $26.84 | $26.84 | $26.71 | $26.75 | $22.97 | 4,850 |
| 2019-11-22 | $26.86 | $26.86 | $26.75 | $26.83 | $23.04 | 5,509 |
| 2019-11-21 | $26.93 | $26.93 | $26.70 | $26.76 | $22.98 | 12,244 |
| 2019-11-20 | $26.90 | $26.94 | $26.79 | $26.93 | $23.13 | 17,272 |
| 2019-11-19 | $26.93 | $26.93 | $26.78 | $26.79 | $23.01 | 9,641 |
| 2019-11-18 | $26.83 | $26.90 | $26.80 | $26.87 | $23.08 | 99,962 |
| 2019-11-15 | $26.90 | $26.90 | $26.83 | $26.83 | $23.04 | 9,028 |
| 2019-11-14 | $26.91 | $26.92 | $26.86 | $26.90 | $23.10 | 4,830 |
| 2019-11-13 | $26.82 | $26.82 | $26.76 | $26.82 | $23.03 | 16,908 |
| 2019-11-12 | $26.88 | $26.88 | $26.70 | $26.73 | $22.96 | 11,378 |
| 2019-11-11 | $26.94 | $26.96 | $26.80 | $26.86 | $23.06 | 16,956 |
| 2019-11-08 | $26.96 | $26.96 | $26.86 | $26.88 | $23.09 | 15,661 |
| 2019-11-07 | $27.02 | $27.05 | $26.86 | $26.86 | $23.07 | 182,541 |
| 2019-11-06 | $27.07 | $27.13 | $27.04 | $27.04 | $23.22 | 24,955 |
| 2019-11-05 | $27.14 | $27.14 | $26.95 | $26.95 | $23.15 | 24,093 |
| 2019-11-04 | $27.13 | $27.13 | $27.09 | $27.09 | $23.27 | 7,140 |
| 2019-11-01 | $27.18 | $27.35 | $27.12 | $27.15 | $23.32 | 7,265 |
| 2019-10-31 | $27.16 | $27.29 | $27.08 | $27.08 | $23.26 | 44,010 |
| 2019-10-30 | $27.40 | $27.40 | $27.18 | $27.18 | $23.34 | 25,636 |
| 2019-10-29 | $27.31 | $27.38 | $27.21 | $27.21 | $23.37 | 8,141 |
| 2019-10-28 | $27.41 | $27.41 | $27.30 | $27.30 | $23.45 | 7,646 |
| 2019-10-25 | $27.37 | $27.43 | $27.27 | $27.43 | $23.56 | 11,462 |
| 2019-10-24 | $27.24 | $27.37 | $27.22 | $27.34 | $23.48 | 14,432 |
| 2019-10-23 | $27.27 | $27.33 | $27.19 | $27.29 | $23.44 | 9,302 |
| 2019-10-22 | $27.19 | $27.25 | $27.16 | $27.18 | $23.34 | 8,238 |
| 2019-10-21 | $27.13 | $27.19 | $27.13 | $27.17 | $23.33 | 14,094 |
| 2019-10-18 | $27.10 | $27.13 | $27.10 | $27.13 | $23.30 | 4,557 |
| 2019-10-17 | $27.07 | $27.10 | $27.01 | $27.05 | $23.23 | 4,248 |
| 2019-10-16 | $27.04 | $27.15 | $26.96 | $27.02 | $23.21 | 22,695 |
| 2019-10-15 | $27.00 | $27.09 | $26.91 | $27.04 | $23.22 | 29,999 |
| 2019-10-14 | $26.95 | $27.00 | $26.91 | $27.00 | $23.19 | 9,154 |
| 2019-10-11 | $26.92 | $26.93 | $26.76 | $26.86 | $23.07 | 7,989 |
| 2019-10-10 | $26.87 | $26.93 | $26.82 | $26.92 | $23.12 | 6,952 |
| 2019-10-09 | $26.90 | $26.97 | $26.79 | $26.79 | $23.01 | 26,532 |
| 2019-10-08 | $26.84 | $26.90 | $26.83 | $26.90 | $23.10 | 13,450 |
| 2019-10-07 | $26.85 | $26.87 | $26.81 | $26.85 | $23.06 | 10,845 |
| 2019-10-04 | $26.79 | $26.84 | $26.72 | $26.81 | $23.03 | 7,146 |
| 2019-10-03 | $26.81 | $26.81 | $26.65 | $26.71 | $22.94 | 4,549 |
| 2019-10-02 | $26.84 | $26.84 | $26.60 | $26.81 | $23.03 | 17,758 |
| 2019-10-01 | $26.73 | $26.80 | $26.68 | $26.77 | $22.99 | 23,539 |
| 2019-09-30 | $26.80 | $26.85 | $26.71 | $26.71 | $22.94 | 43,768 |
| 2019-09-27 | $26.72 | $26.82 | $26.68 | $26.79 | $23.01 | 21,559 |
| 2019-09-26 | $26.71 | $26.74 | $26.63 | $26.68 | $22.91 | 24,096 |
| 2019-09-25 | $26.74 | $26.76 | $26.66 | $26.66 | $22.90 | 15,657 |
| 2019-09-24 | $26.75 | $26.85 | $26.65 | $26.74 | $22.97 | 16,066 |
| 2019-09-23 | $26.68 | $26.77 | $26.65 | $26.75 | $22.97 | 13,349 |
| 2019-09-20 | $26.65 | $26.68 | $26.61 | $26.65 | $22.89 | 9,028 |
| 2019-09-19 | $26.59 | $26.67 | $26.52 | $26.59 | $22.84 | 20,089 |
| 2019-09-18 | $26.39 | $26.57 | $26.39 | $26.54 | $22.79 | 28,683 |
| 2019-09-17 | $26.42 | $26.43 | $26.31 | $26.39 | $22.67 | 37,443 |
| 2019-09-16 | $26.70 | $26.70 | $26.24 | $26.36 | $22.64 | 65,259 |
| 2019-09-13 | $26.88 | $26.88 | $26.51 | $26.52 | $22.78 | 36,921 |
| 2019-09-12 | $26.95 | $27.09 | $26.86 | $26.88 | $23.09 | 18,457 |
| 2019-09-11 | $27.50 | $27.50 | $27.29 | $27.29 | $23.44 | 22,409 |
| 2019-09-10 | $27.64 | $27.64 | $27.50 | $27.50 | $23.62 | 29,007 |
| 2019-09-09 | $27.56 | $27.65 | $27.50 | $27.55 | $23.66 | 20,024 |
| 2019-09-06 | $27.57 | $27.57 | $27.45 | $27.56 | $23.67 | 3,161 |
| 2019-09-05 | $27.59 | $27.59 | $27.36 | $27.50 | $23.62 | 5,947 |
| 2019-09-04 | $27.38 | $27.59 | $27.35 | $27.59 | $23.70 | 8,546 |
| 2019-09-03 | $27.41 | $27.41 | $27.25 | $27.35 | $23.49 | 6,015 |
| 2019-08-30 | $27.50 | $27.50 | $27.25 | $27.25 | $23.40 | 37,769 |
| 2019-08-29 | $27.44 | $27.54 | $27.35 | $27.49 | $23.61 | 39,253 |
| 2019-08-28 | $27.36 | $27.49 | $27.30 | $27.47 | $23.59 | 13,336 |
| 2019-08-27 | $27.32 | $27.38 | $27.22 | $27.36 | $23.50 | 13,831 |
| 2019-08-26 | $27.33 | $27.33 | $27.17 | $27.32 | $23.46 | 19,269 |
| 2019-08-23 | $27.12 | $27.24 | $27.12 | $27.24 | $23.40 | 50,964 |
| 2019-08-22 | $27.05 | $27.18 | $26.96 | $27.18 | $23.34 | 8,731 |
| 2019-08-21 | $27.01 | $27.06 | $26.92 | $27.04 | $23.22 | 4,933 |
| 2019-08-20 | $26.98 | $27.03 | $26.88 | $26.90 | $23.10 | 41,505 |
| 2019-08-19 | $27.00 | $27.00 | $26.84 | $26.98 | $23.17 | 14,538 |
| 2019-08-16 | $27.03 | $27.03 | $26.84 | $27.00 | $23.19 | 6,042 |
| 2019-08-15 | $26.90 | $26.94 | $26.89 | $26.89 | $23.10 | 11,356 |
| 2019-08-14 | $26.84 | $26.87 | $26.74 | $26.87 | $23.08 | 3,814 |
| 2019-08-13 | $26.75 | $26.89 | $26.65 | $26.89 | $23.09 | 11,921 |
| 2019-08-12 | $26.69 | $26.74 | $26.68 | $26.74 | $22.97 | 11,056 |
| 2019-08-09 | $26.64 | $26.72 | $26.58 | $26.72 | $22.95 | 19,558 |
| 2019-08-08 | $26.42 | $26.64 | $26.42 | $26.64 | $22.88 | 15,413 |
| 2019-08-07 | $26.44 | $26.66 | $26.40 | $26.48 | $22.74 | 13,717 |
| 2019-08-06 | $26.92 | $26.92 | $26.42 | $26.56 | $22.81 | 186,865 |
| 2019-08-05 | $26.97 | $27.00 | $26.72 | $26.95 | $23.15 | 20,841 |
| 2019-08-02 | $27.02 | $27.09 | $26.91 | $27.02 | $23.21 | 7,356 |
| 2019-08-01 | $26.92 | $27.13 | $26.92 | $27.05 | $23.23 | 9,191 |
| 2019-07-31 | $27.05 | $27.16 | $26.91 | $26.91 | $23.11 | 68,113 |
| 2019-07-30 | $27.10 | $27.18 | $27.04 | $27.06 | $23.24 | 14,768 |
| 2019-07-29 | $27.10 | $27.18 | $26.96 | $27.18 | $23.34 | 7,056 |
| 2019-07-26 | $27.02 | $27.12 | $26.90 | $27.08 | $23.26 | 13,848 |
| 2019-07-25 | $27.12 | $27.16 | $26.92 | $26.96 | $23.15 | 23,644 |
| 2019-07-24 | $27.14 | $27.15 | $27.03 | $27.13 | $23.30 | 14,785 |
| 2019-07-23 | $26.95 | $27.15 | $26.95 | $27.10 | $23.28 | 30,025 |
| 2019-07-22 | $26.88 | $26.95 | $26.69 | $26.95 | $23.15 | 9,252 |
| 2019-07-19 | $26.67 | $26.87 | $26.65 | $26.87 | $23.08 | 22,204 |
| 2019-07-18 | $26.80 | $26.88 | $26.70 | $26.81 | $23.03 | 14,105 |
| 2019-07-17 | $26.62 | $26.80 | $26.62 | $26.80 | $23.02 | 7,161 |
| 2019-07-16 | $26.55 | $26.62 | $26.44 | $26.60 | $22.85 | 5,533 |
| 2019-07-15 | $26.60 | $26.62 | $26.53 | $26.62 | $22.86 | 5,587 |
| 2019-07-12 | $26.64 | $26.64 | $26.41 | $26.56 | $22.81 | 13,833 |
| 2019-07-11 | $26.64 | $26.64 | $26.51 | $26.60 | $22.85 | 2,268 |
| 2019-07-10 | $26.35 | $26.64 | $26.33 | $26.64 | $22.88 | 13,779 |
| 2019-07-09 | $26.33 | $26.39 | $26.33 | $26.37 | $22.65 | 4,585 |
| 2019-07-08 | $26.35 | $26.38 | $26.34 | $26.35 | $22.63 | 14,203 |
| 2019-07-05 | $26.31 | $26.31 | $26.23 | $26.23 | $22.53 | 3,362 |
| 2019-07-03 | $26.37 | $26.37 | $26.33 | $26.35 | $22.63 | 6,106 |
| 2019-07-02 | $26.31 | $26.36 | $26.19 | $26.30 | $22.59 | 55,362 |
| 2019-07-01 | $26.37 | $26.37 | $26.19 | $26.25 | $22.55 | 24,398 |
| 2019-06-28 | $26.35 | $26.45 | $26.34 | $26.45 | $22.72 | 79,144 |
| 2019-06-27 | $26.26 | $26.34 | $26.21 | $26.34 | $22.62 | 32,264 |
| 2019-06-26 | $26.25 | $26.26 | $26.17 | $26.25 | $22.55 | 12,719 |
| 2019-06-25 | $26.26 | $26.26 | $26.20 | $26.24 | $22.54 | 5,161 |
| 2019-06-24 | $26.17 | $26.26 | $26.16 | $26.21 | $22.51 | 9,154 |
| 2019-06-21 | $26.28 | $26.28 | $26.07 | $26.16 | $22.47 | 22,713 |
| 2019-06-20 | $26.33 | $26.33 | $26.14 | $26.24 | $22.54 | 15,729 |
| 2019-06-19 | $26.17 | $26.26 | $26.12 | $26.12 | $22.43 | 4,315 |
| 2019-06-18 | $26.28 | $26.30 | $26.06 | $26.16 | $22.47 | 18,059 |
| 2019-06-17 | $26.15 | $26.25 | $26.15 | $26.25 | $22.55 | 7,243 |
| 2019-06-14 | $26.21 | $26.24 | $26.13 | $26.21 | $22.51 | 26,681 |
| 2019-06-13 | $26.27 | $26.27 | $26.14 | $26.15 | $22.46 | 10,488 |
| 2019-06-12 | $26.55 | $26.70 | $26.55 | $26.65 | $22.89 | 10,263 |
| 2019-06-11 | $26.49 | $26.60 | $26.49 | $26.56 | $22.81 | 9,404 |
| 2019-06-10 | $26.50 | $26.60 | $26.50 | $26.60 | $22.85 | 7,967 |
| 2019-06-07 | $26.49 | $26.55 | $26.42 | $26.46 | $22.73 | 2,780 |
| 2019-06-06 | $26.52 | $26.55 | $26.40 | $26.55 | $22.80 | 11,942 |
| 2019-06-05 | $26.45 | $26.56 | $26.41 | $26.42 | $22.69 | 6,560 |
| 2019-06-04 | $26.41 | $26.53 | $26.39 | $26.44 | $22.71 | 6,258 |
| 2019-06-03 | $26.33 | $26.53 | $26.33 | $26.51 | $22.77 | 10,827 |
| 2019-05-31 | $26.35 | $26.61 | $26.27 | $26.61 | $22.85 | 49,288 |
| 2019-05-30 | $26.45 | $26.45 | $26.38 | $26.45 | $22.72 | 4,463 |
| 2019-05-29 | $26.35 | $26.45 | $26.31 | $26.45 | $22.72 | 12,655 |
| 2019-05-28 | $26.32 | $26.46 | $26.32 | $26.46 | $22.73 | 6,750 |
| 2019-05-24 | $26.39 | $26.40 | $26.30 | $26.35 | $22.63 | 12,257 |
| 2019-05-23 | $26.33 | $26.39 | $26.33 | $26.39 | $22.67 | 2,909 |
| 2019-05-22 | $26.26 | $26.38 | $26.26 | $26.38 | $22.66 | 16,472 |
| 2019-05-21 | $26.25 | $26.33 | $26.25 | $26.26 | $22.55 | 14,229 |
| 2019-05-20 | $26.34 | $26.35 | $26.25 | $26.31 | $22.60 | 11,390 |
| 2019-05-17 | $26.24 | $26.39 | $26.22 | $26.34 | $22.62 | 7,246 |
| 2019-05-16 | $26.35 | $26.40 | $26.25 | $26.39 | $22.67 | 16,900 |
| 2019-05-15 | $26.21 | $26.35 | $26.21 | $26.35 | $22.63 | 11,150 |
| 2019-05-14 | $26.14 | $26.20 | $26.07 | $26.10 | $22.42 | 9,162 |
| 2019-05-13 | $26.01 | $26.16 | $26.01 | $26.14 | $22.45 | 3,529 |
| 2019-05-10 | $26.14 | $26.21 | $26.13 | $26.21 | $22.51 | 17,876 |
| 2019-05-09 | $26.11 | $26.15 | $26.05 | $26.14 | $22.45 | 9,609 |
| 2019-05-08 | $26.14 | $26.14 | $26.09 | $26.14 | $22.45 | 2,192 |
| 2019-05-07 | $26.16 | $26.20 | $26.04 | $26.05 | $22.37 | 14,562 |
| 2019-05-06 | $26.22 | $26.26 | $25.96 | $26.05 | $22.37 | 6,592 |
| 2019-05-03 | $26.30 | $26.30 | $26.22 | $26.22 | $22.52 | 8,072 |
| 2019-05-02 | $26.31 | $26.35 | $26.25 | $26.30 | $22.59 | 21,989 |
| 2019-05-01 | $26.27 | $26.35 | $26.20 | $26.31 | $22.60 | 26,390 |
| 2019-04-30 | $26.01 | $26.35 | $26.01 | $26.29 | $22.58 | 246,537 |
| 2019-04-29 | $25.96 | $26.05 | $25.93 | $25.93 | $22.27 | 15,727 |
| 2019-04-26 | $25.94 | $26.01 | $25.92 | $25.97 | $22.30 | 20,177 |
| 2019-04-25 | $25.92 | $25.95 | $25.86 | $25.92 | $22.26 | 9,717 |
| 2019-04-24 | $25.87 | $25.93 | $25.86 | $25.92 | $22.26 | 11,425 |
| 2019-04-23 | $25.75 | $25.86 | $25.69 | $25.86 | $22.21 | 22,244 |
| 2019-04-22 | $25.86 | $25.89 | $25.79 | $25.79 | $22.15 | 15,926 |
| 2019-04-18 | $25.93 | $25.98 | $25.90 | $25.90 | $22.24 | 14,896 |
| 2019-04-17 | $25.96 | $25.97 | $25.88 | $25.97 | $22.30 | 30,319 |
| 2019-04-16 | $26.15 | $26.15 | $25.96 | $25.96 | $22.30 | 20,712 |
| 2019-04-15 | $26.16 | $26.22 | $26.06 | $26.06 | $22.38 | 44,951 |
| 2019-04-12 | $26.15 | $26.23 | $26.14 | $26.16 | $22.47 | 45,554 |
| 2019-04-11 | $26.09 | $26.23 | $26.00 | $26.13 | $22.44 | 56,003 |
| 2019-04-10 | $25.90 | $26.09 | $25.90 | $26.09 | $22.41 | 94,216 |
| 2019-04-09 | $25.71 | $25.99 | $25.65 | $25.86 | $22.21 | 111,244 |
| 2019-04-08 | $25.61 | $25.89 | $25.54 | $25.82 | $22.18 | 153,603 |
| 2019-04-05 | $25.40 | $25.61 | $25.37 | $25.61 | $22.00 | 93,383 |
| 2019-04-04 | $25.36 | $25.45 | $25.32 | $25.39 | $21.81 | 103,301 |
| 2019-04-03 | $25.27 | $25.42 | $25.25 | $25.36 | $21.78 | 199,654 |
| 2019-04-02 | $25.10 | $25.24 | $25.07 | $25.22 | $21.66 | 98,882 |
| 2019-04-01 | $25.01 | $25.08 | $24.96 | $25.08 | $21.54 | 151,073 |
| 2019-03-29 | $25.14 | $25.16 | $24.96 | $24.96 | $21.44 | 296,549 |
| 2019-03-28 | $25.14 | $25.18 | $25.07 | $25.10 | $21.56 | 157,423 |
| 2019-03-27 | $25.12 | $25.15 | $25.08 | $25.10 | $21.56 | 216,969 |
| 2019-03-26 | $25.10 | $25.10 | $25.06 | $25.09 | $21.55 | 21,955 |
| 2019-03-25 | $25.10 | $25.11 | $25.05 | $25.05 | $21.51 | 41,545 |
| 2019-03-22 | $25.10 | $25.15 | $25.03 | $25.03 | $21.50 | 37,089 |
| 2019-03-21 | $25.03 | $25.22 | $25.01 | $25.10 | $21.56 | 187,416 |
| 2019-03-20 | $25.04 | $25.05 | $24.93 | $24.99 | $21.46 | 160,595 |
| 2019-03-19 | $25.00 | $25.08 | $25.00 | $25.04 | $21.51 | 135,941 |
American Financial Group Inc (AFGB) News Headlines
Recent American Financial Group Inc (AFGB) News
Similar Companies to American Financial Group Inc (AFGB) 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 | -- | -- | -- |