AGNC Investment Corp (AGNCO) Exchange: NASDAQ
Data as of Aug. 20, 2025
$25.56 ($-0.09) -0.35%
AGNC Investment Corp - Daily Information
Click for more stock information on AGNC Investment Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $25.65 |
| Previous Close | $25.56 |
| High | $25.65 |
| Low | $25.48 |
| Adjusted Open | $25.65 |
| Previous Adjusted Close | $25.56 |
| Adjusted High | $25.65 |
| Adjusted Low | $25.48 |
Invest in AGNC Investment Corp (AGNCO)
Key People AGNC Investment Corp
| Employee | Position |
|---|---|
| Gary D. Kain | Executive Chairman |
| Peter J. Federico | President, Chief Executive Officer & Director |
| Bernice E. Bell | Chief Financial Officer & Senior Vice President |
| Chris Erhorn | Chief Technology Officer & Senior Vice President |
| Christopher Jon Kuehl | Chief Investment Officer & Executive VP |
| Kasey Reisman | Deputy General Counsel & Assistant Secretary |
| Matthew Felts | Vice President-Strategy & Corporate Development |
| Donald W. Holley | Senior Vice President |
| Sean P. Reid | Senior VP-Strategy & Corporate Development |
| Kenneth L. Pollack | Secretary, Chief Compliance Officer & Senior VP |
| Aaron Joshua Pas | Senior Vice President-Non-Agency Portfolio |
| Gregory Henry | Vice President-Treasury & Middle Office |
| Amie Wright | Senior Vice President-Internal Audit |
| Scott Bost | Vice President & Controller |
| Jie You | Vice President-Tax |
| Katie R. Wisecarver | Vice President-Investor Relations |
| Cynthia Warnick | Vice President-Human Resources |
| John D. Fisk | Independent Director |
| Frances R. Spark | Independent Director |
| Morris A. Davis | Independent Director |
| Prue B. Larocca | Vice Chairman |
| Paul E. Mullings | Independent Director |
| Donna J. Blank | Independent Director |
Historical Stock Data for AGNC Investment Corp (AGNCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $25.65 | $25.65 | $25.48 | $25.56 | $25.56 | 14,698 |
| 2025-08-19 | $25.50 | $25.65 | $25.47 | $25.65 | $25.65 | 10,476 |
| 2025-08-18 | $25.48 | $25.51 | $25.46 | $25.48 | $25.48 | 20,765 |
| 2025-08-15 | $25.60 | $25.60 | $25.45 | $25.49 | $25.49 | 11,047 |
| 2025-08-14 | $25.44 | $25.55 | $25.44 | $25.55 | $25.55 | 4,663 |
| 2025-08-13 | $25.51 | $25.54 | $25.45 | $25.53 | $25.53 | 21,105 |
| 2025-08-12 | $25.49 | $25.54 | $25.49 | $25.53 | $25.53 | 17,876 |
| 2025-08-11 | $25.55 | $25.55 | $25.48 | $25.54 | $25.54 | 17,867 |
| 2025-08-08 | $25.57 | $25.57 | $25.50 | $25.50 | $25.50 | 16,914 |
| 2025-08-07 | $25.52 | $25.57 | $25.48 | $25.54 | $25.54 | 21,859 |
| 2025-08-06 | $25.40 | $25.54 | $25.40 | $25.52 | $25.52 | 12,143 |
| 2025-08-05 | $25.67 | $25.67 | $25.42 | $25.52 | $25.52 | 45,771 |
| 2025-08-04 | $25.62 | $25.67 | $25.58 | $25.58 | $25.58 | 30,118 |
| 2025-08-01 | $25.64 | $25.67 | $25.42 | $25.64 | $25.64 | 20,357 |
| 2025-07-31 | $25.57 | $25.69 | $25.48 | $25.69 | $25.69 | 82,203 |
| 2025-07-30 | $25.53 | $25.57 | $25.50 | $25.57 | $25.57 | 6,815 |
| 2025-07-29 | $25.50 | $25.57 | $25.49 | $25.56 | $25.56 | 23,515 |
| 2025-07-28 | $25.45 | $25.53 | $25.45 | $25.53 | $25.53 | 36,224 |
| 2025-07-25 | $25.45 | $25.53 | $25.44 | $25.46 | $25.46 | 70,098 |
| 2025-07-24 | $25.39 | $25.50 | $25.36 | $25.50 | $25.50 | 43,059 |
| 2025-07-23 | $25.44 | $25.52 | $25.44 | $25.49 | $25.49 | 26,801 |
| 2025-07-22 | $25.48 | $25.50 | $25.46 | $25.50 | $25.50 | 30,053 |
| 2025-07-21 | $25.37 | $25.50 | $25.37 | $25.50 | $25.50 | 20,194 |
| 2025-07-18 | $25.45 | $25.45 | $25.36 | $25.43 | $25.43 | 43,135 |
| 2025-07-17 | $25.33 | $25.47 | $25.33 | $25.47 | $25.47 | 34,938 |
| 2025-07-16 | $25.37 | $25.38 | $25.30 | $25.38 | $25.38 | 19,045 |
| 2025-07-15 | $25.36 | $25.39 | $25.29 | $25.36 | $25.36 | 24,939 |
| 2025-07-14 | $25.25 | $25.32 | $25.15 | $25.32 | $25.32 | 18,247 |
| 2025-07-11 | $25.20 | $25.28 | $25.15 | $25.25 | $25.25 | 20,740 |
| 2025-07-10 | $25.21 | $25.24 | $25.14 | $25.21 | $25.21 | 19,093 |
| 2025-07-09 | $25.21 | $25.27 | $25.04 | $25.12 | $25.12 | 108,085 |
| 2025-07-08 | $25.13 | $25.25 | $25.13 | $25.17 | $25.17 | 12,029 |
| 2025-07-07 | $25.20 | $25.24 | $25.10 | $25.14 | $25.14 | 19,207 |
| 2025-07-03 | $25.07 | $25.17 | $25.07 | $25.16 | $25.16 | 8,060 |
| 2025-07-02 | $25.15 | $25.18 | $25.02 | $25.18 | $25.18 | 33,313 |
| 2025-07-01 | $24.98 | $25.14 | $24.98 | $25.08 | $25.08 | 27,508 |
| 2025-06-30 | $25.75 | $25.80 | $25.36 | $25.40 | $24.81 | 359,675 |
| 2025-06-27 | $25.78 | $25.79 | $25.71 | $25.71 | $25.11 | 6,962 |
| 2025-06-26 | $25.79 | $25.80 | $25.70 | $25.71 | $25.11 | 9,487 |
| 2025-06-25 | $25.81 | $25.81 | $25.69 | $25.70 | $25.10 | 24,632 |
| 2025-06-24 | $25.76 | $25.84 | $25.76 | $25.84 | $25.23 | 12,735 |
| 2025-06-23 | $25.70 | $25.82 | $25.70 | $25.79 | $25.79 | 36,470 |
| 2025-06-20 | $25.63 | $25.87 | $25.59 | $25.78 | $25.78 | 186,446 |
| 2025-06-18 | $25.60 | $25.69 | $25.60 | $25.69 | $25.69 | 13,251 |
| 2025-06-17 | $25.65 | $25.65 | $25.50 | $25.64 | $25.64 | 28,508 |
| 2025-06-16 | $25.56 | $25.64 | $25.47 | $25.64 | $25.64 | 15,070 |
| 2025-06-13 | $25.48 | $25.56 | $25.46 | $25.56 | $25.56 | 36,591 |
| 2025-06-12 | $25.50 | $25.56 | $25.47 | $25.53 | $25.53 | 22,056 |
| 2025-06-11 | $25.42 | $25.50 | $25.42 | $25.48 | $25.48 | 13,496 |
| 2025-06-10 | $25.47 | $25.47 | $25.41 | $25.43 | $25.43 | 15,356 |
| 2025-06-09 | $25.42 | $25.49 | $25.42 | $25.47 | $25.47 | 15,036 |
| 2025-06-06 | $25.47 | $25.49 | $25.40 | $25.41 | $25.41 | 25,243 |
| 2025-06-05 | $25.48 | $25.48 | $25.40 | $25.43 | $25.43 | 18,434 |
| 2025-06-04 | $25.38 | $25.45 | $25.38 | $25.42 | $25.42 | 10,572 |
| 2025-06-03 | $25.33 | $25.43 | $25.30 | $25.32 | $25.32 | 22,213 |
| 2025-06-02 | $25.25 | $25.36 | $25.17 | $25.31 | $25.31 | 42,964 |
| 2025-05-30 | $25.29 | $25.46 | $25.15 | $25.21 | $25.21 | 77,022 |
| 2025-05-29 | $25.31 | $25.49 | $25.31 | $25.48 | $25.48 | 7,962 |
| 2025-05-28 | $25.46 | $25.48 | $25.33 | $25.47 | $25.47 | 14,681 |
| 2025-05-27 | $25.50 | $25.50 | $25.39 | $25.47 | $25.47 | 12,629 |
| 2025-05-23 | $25.29 | $25.42 | $25.29 | $25.42 | $25.42 | 4,120 |
| 2025-05-22 | $25.34 | $25.44 | $25.15 | $25.40 | $25.40 | 23,512 |
| 2025-05-21 | $25.38 | $25.45 | $25.30 | $25.32 | $25.32 | 16,990 |
| 2025-05-20 | $25.48 | $25.48 | $25.42 | $25.43 | $25.43 | 4,884 |
| 2025-05-19 | $25.41 | $25.48 | $25.30 | $25.48 | $25.48 | 28,405 |
| 2025-05-16 | $25.40 | $25.51 | $25.40 | $25.47 | $25.47 | 10,470 |
| 2025-05-15 | $25.39 | $25.49 | $25.39 | $25.41 | $25.41 | 31,943 |
| 2025-05-14 | $25.37 | $25.42 | $25.36 | $25.41 | $25.41 | 20,523 |
| 2025-05-13 | $25.31 | $25.47 | $25.26 | $25.43 | $25.43 | 27,544 |
| 2025-05-12 | $25.45 | $25.46 | $25.33 | $25.45 | $25.45 | 40,066 |
| 2025-05-09 | $25.25 | $25.30 | $25.06 | $25.30 | $25.30 | 39,776 |
| 2025-05-08 | $25.21 | $25.30 | $25.17 | $25.20 | $25.20 | 14,406 |
| 2025-05-07 | $25.24 | $25.24 | $25.14 | $25.18 | $25.18 | 30,478 |
| 2025-05-06 | $25.13 | $25.20 | $25.11 | $25.18 | $25.18 | 15,870 |
| 2025-05-05 | $25.24 | $25.29 | $25.15 | $25.15 | $25.15 | 25,786 |
| 2025-05-02 | $25.10 | $25.27 | $25.06 | $25.25 | $25.25 | 28,782 |
| 2025-05-01 | $24.97 | $25.12 | $24.95 | $25.05 | $25.05 | 14,501 |
| 2025-04-30 | $25.09 | $25.15 | $24.99 | $25.05 | $25.05 | 43,256 |
| 2025-04-29 | $25.00 | $25.07 | $24.90 | $24.99 | $24.99 | 21,229 |
| 2025-04-28 | $25.00 | $25.04 | $24.85 | $24.97 | $24.97 | 18,724 |
| 2025-04-25 | $24.76 | $25.00 | $24.76 | $24.95 | $24.95 | 25,915 |
| 2025-04-24 | $24.84 | $24.98 | $24.76 | $24.76 | $24.76 | 31,072 |
| 2025-04-23 | $24.75 | $24.86 | $24.70 | $24.75 | $24.75 | 23,706 |
| 2025-04-22 | $24.48 | $24.72 | $24.46 | $24.65 | $24.65 | 16,231 |
| 2025-04-21 | $24.74 | $24.74 | $24.34 | $24.40 | $24.40 | 43,423 |
| 2025-04-17 | $24.45 | $24.65 | $24.41 | $24.56 | $24.56 | 41,422 |
| 2025-04-16 | $24.46 | $24.52 | $24.31 | $24.45 | $24.45 | 36,332 |
| 2025-04-15 | $24.63 | $24.63 | $24.41 | $24.46 | $24.46 | 35,871 |
| 2025-04-14 | $24.10 | $24.58 | $24.02 | $24.53 | $24.53 | 31,220 |
| 2025-04-11 | $23.91 | $24.30 | $23.68 | $23.95 | $23.95 | 111,453 |
| 2025-04-10 | $24.65 | $24.80 | $24.15 | $24.30 | $24.30 | 63,754 |
| 2025-04-09 | $24.50 | $24.93 | $23.90 | $24.75 | $24.75 | 180,308 |
| 2025-04-08 | $24.43 | $24.75 | $24.40 | $24.59 | $24.59 | 72,656 |
| 2025-04-07 | $24.40 | $24.47 | $24.01 | $24.25 | $24.25 | 165,715 |
| 2025-04-04 | $24.86 | $24.88 | $24.52 | $24.67 | $24.67 | 118,536 |
| 2025-04-03 | $24.57 | $25.09 | $24.53 | $24.88 | $24.88 | 120,046 |
| 2025-04-02 | $25.21 | $25.21 | $25.05 | $25.10 | $25.10 | 36,887 |
| 2025-04-01 | $25.15 | $25.24 | $25.01 | $25.16 | $25.16 | 73,237 |
| 2025-03-31 | $25.63 | $25.86 | $25.58 | $25.59 | $25.00 | 129,508 |
| 2025-03-28 | $25.77 | $25.88 | $25.65 | $25.67 | $25.67 | 38,647 |
| 2025-03-27 | $25.80 | $25.89 | $25.77 | $25.84 | $25.84 | 39,385 |
| 2025-03-26 | $25.83 | $25.89 | $25.80 | $25.85 | $25.85 | 8,352 |
| 2025-03-25 | $25.86 | $25.88 | $25.80 | $25.88 | $25.88 | 13,083 |
| 2025-03-24 | $25.81 | $25.87 | $25.81 | $25.87 | $25.87 | 16,133 |
| 2025-03-21 | $25.85 | $25.86 | $25.81 | $25.81 | $25.81 | 16,637 |
| 2025-03-20 | $25.86 | $25.90 | $25.85 | $25.86 | $25.86 | 15,508 |
| 2025-03-19 | $25.80 | $25.85 | $25.76 | $25.85 | $25.85 | 7,239 |
| 2025-03-18 | $25.89 | $25.89 | $25.82 | $25.84 | $25.84 | 14,507 |
| 2025-03-17 | $25.87 | $25.89 | $25.86 | $25.86 | $25.86 | 33,959 |
| 2025-03-14 | $25.86 | $25.91 | $25.86 | $25.90 | $25.90 | 44,924 |
| 2025-03-13 | $25.84 | $25.95 | $25.84 | $25.88 | $25.88 | 57,191 |
| 2025-03-12 | $25.78 | $25.85 | $25.76 | $25.85 | $25.85 | 24,327 |
| 2025-03-11 | $25.70 | $25.80 | $25.70 | $25.78 | $25.78 | 67,272 |
| 2025-03-10 | $25.63 | $25.77 | $25.61 | $25.72 | $25.72 | 66,121 |
| 2025-03-07 | $25.72 | $25.76 | $25.50 | $25.55 | $25.55 | 32,814 |
| 2025-03-06 | $25.72 | $25.76 | $25.71 | $25.75 | $25.75 | 20,523 |
| 2025-03-05 | $25.71 | $25.75 | $25.69 | $25.73 | $25.73 | 51,562 |
| 2025-03-04 | $25.60 | $25.74 | $25.60 | $25.68 | $25.68 | 65,090 |
| 2025-03-03 | $25.58 | $25.69 | $25.58 | $25.68 | $25.68 | 16,873 |
| 2025-02-28 | $25.50 | $25.59 | $25.50 | $25.58 | $25.58 | 19,590 |
| 2025-02-27 | $25.58 | $25.63 | $25.55 | $25.55 | $25.55 | 10,654 |
| 2025-02-26 | $25.64 | $25.64 | $25.51 | $25.55 | $25.55 | 12,463 |
| 2025-02-25 | $25.65 | $25.70 | $25.52 | $25.58 | $25.58 | 35,023 |
| 2025-02-24 | $25.50 | $25.65 | $25.47 | $25.63 | $25.63 | 24,797 |
| 2025-02-21 | $25.49 | $25.52 | $25.47 | $25.52 | $25.52 | 15,182 |
| 2025-02-20 | $25.45 | $25.50 | $25.44 | $25.44 | $25.44 | 23,908 |
| 2025-02-19 | $25.45 | $25.50 | $25.41 | $25.47 | $25.47 | 23,680 |
| 2025-02-18 | $25.48 | $25.48 | $25.42 | $25.42 | $25.42 | 18,704 |
| 2025-02-14 | $25.40 | $25.48 | $25.40 | $25.48 | $25.48 | 14,272 |
| 2025-02-13 | $25.40 | $25.40 | $25.37 | $25.38 | $25.38 | 28,442 |
| 2025-02-12 | $25.38 | $25.40 | $25.36 | $25.39 | $25.39 | 17,335 |
| 2025-02-11 | $25.37 | $25.40 | $25.35 | $25.38 | $25.38 | 14,863 |
| 2025-02-10 | $25.42 | $25.45 | $25.35 | $25.37 | $25.37 | 43,177 |
| 2025-02-07 | $25.41 | $25.45 | $25.34 | $25.35 | $25.35 | 47,512 |
| 2025-02-06 | $25.40 | $25.45 | $25.38 | $25.40 | $25.40 | 23,603 |
| 2025-02-05 | $25.41 | $25.45 | $25.40 | $25.41 | $25.41 | 15,035 |
| 2025-02-04 | $25.43 | $25.43 | $25.37 | $25.41 | $25.41 | 16,303 |
| 2025-02-03 | $25.37 | $25.39 | $25.21 | $25.37 | $25.37 | 14,909 |
| 2025-01-31 | $25.42 | $25.45 | $25.23 | $25.26 | $25.26 | 51,231 |
| 2025-01-30 | $25.36 | $25.44 | $25.36 | $25.41 | $25.41 | 15,523 |
| 2025-01-29 | $25.41 | $25.43 | $25.40 | $25.43 | $25.43 | 14,332 |
| 2025-01-28 | $25.38 | $25.43 | $25.38 | $25.41 | $25.41 | 17,523 |
| 2025-01-27 | $25.34 | $25.43 | $25.34 | $25.36 | $25.36 | 24,107 |
| 2025-01-24 | $25.45 | $25.45 | $25.38 | $25.38 | $25.38 | 17,903 |
| 2025-01-23 | $25.40 | $25.42 | $25.40 | $25.40 | $25.40 | 8,445 |
| 2025-01-22 | $25.42 | $25.45 | $25.40 | $25.44 | $25.44 | 23,431 |
| 2025-01-21 | $25.34 | $25.44 | $25.33 | $25.44 | $25.44 | 19,268 |
| 2025-01-17 | $25.31 | $25.37 | $25.25 | $25.32 | $25.32 | 29,605 |
| 2025-01-16 | $25.20 | $25.33 | $25.20 | $25.31 | $25.31 | 48,806 |
| 2025-01-15 | $25.21 | $25.28 | $25.20 | $25.20 | $25.20 | 62,283 |
| 2025-01-14 | $25.20 | $25.24 | $25.16 | $25.20 | $25.20 | 56,483 |
| 2025-01-13 | $25.15 | $25.30 | $25.12 | $25.20 | $25.20 | 53,824 |
| 2025-01-10 | $25.33 | $25.33 | $25.12 | $25.15 | $25.15 | 37,157 |
| 2025-01-08 | $25.24 | $25.31 | $25.22 | $25.31 | $25.31 | 21,472 |
| 2025-01-07 | $25.34 | $25.34 | $25.20 | $25.22 | $25.22 | 39,356 |
| 2025-01-06 | $25.20 | $25.27 | $25.20 | $25.26 | $25.26 | 55,272 |
| 2025-01-03 | $25.31 | $25.31 | $25.23 | $25.25 | $25.25 | 20,209 |
| 2025-01-02 | $25.36 | $25.40 | $25.29 | $25.33 | $25.33 | 47,034 |
| 2024-12-31 | $25.04 | $25.45 | $25.04 | $25.44 | $25.44 | 332,392 |
| 2024-12-30 | $25.64 | $25.65 | $25.60 | $25.65 | $25.03 | 61,995 |
| 2024-12-27 | $25.65 | $25.65 | $25.56 | $25.60 | $25.60 | 45,977 |
| 2024-12-26 | $25.60 | $25.69 | $25.60 | $25.64 | $25.64 | 21,686 |
| 2024-12-24 | $25.68 | $25.68 | $25.58 | $25.60 | $25.60 | 24,372 |
| 2024-12-23 | $25.60 | $25.68 | $25.60 | $25.64 | $25.64 | 150,175 |
| 2024-12-20 | $25.48 | $25.53 | $25.46 | $25.52 | $25.52 | 16,819 |
| 2024-12-19 | $25.44 | $25.48 | $25.32 | $25.46 | $25.46 | 50,590 |
| 2024-12-18 | $25.49 | $25.49 | $25.43 | $25.44 | $25.44 | 28,967 |
| 2024-12-17 | $25.46 | $25.49 | $25.45 | $25.46 | $25.46 | 20,345 |
| 2024-12-16 | $25.45 | $25.49 | $25.45 | $25.47 | $25.47 | 31,174 |
| 2024-12-13 | $25.44 | $25.47 | $25.44 | $25.47 | $25.47 | 12,236 |
| 2024-12-12 | $25.50 | $25.51 | $25.45 | $25.47 | $25.47 | 30,646 |
| 2024-12-11 | $25.42 | $25.47 | $25.42 | $25.46 | $25.46 | 21,649 |
| 2024-12-10 | $25.42 | $25.44 | $25.42 | $25.42 | $25.42 | 22,628 |
| 2024-12-09 | $25.41 | $25.44 | $25.41 | $25.42 | $25.42 | 22,792 |
| 2024-12-06 | $25.41 | $25.45 | $25.41 | $25.42 | $25.42 | 12,046 |
| 2024-12-05 | $25.40 | $25.42 | $25.38 | $25.40 | $25.40 | 33,585 |
| 2024-12-04 | $25.45 | $25.50 | $25.38 | $25.39 | $25.39 | 54,152 |
| 2024-12-03 | $25.40 | $25.48 | $25.40 | $25.43 | $25.43 | 15,545 |
| 2024-12-02 | $25.33 | $25.48 | $25.33 | $25.45 | $25.45 | 42,010 |
| 2024-11-29 | $25.33 | $25.51 | $25.23 | $25.25 | $25.25 | 190,597 |
| 2024-11-27 | $25.31 | $25.40 | $25.30 | $25.36 | $25.36 | 17,610 |
| 2024-11-26 | $25.39 | $25.39 | $25.28 | $25.31 | $25.31 | 35,904 |
| 2024-11-25 | $25.31 | $25.39 | $25.28 | $25.28 | $25.28 | 30,789 |
| 2024-11-22 | $25.39 | $25.41 | $25.27 | $25.28 | $25.28 | 30,115 |
| 2024-11-21 | $25.40 | $25.48 | $25.33 | $25.37 | $25.37 | 23,550 |
| 2024-11-20 | $25.38 | $25.39 | $25.32 | $25.38 | $25.38 | 26,453 |
| 2024-11-19 | $25.33 | $25.40 | $25.33 | $25.33 | $25.33 | 22,742 |
| 2024-11-18 | $25.36 | $25.39 | $25.33 | $25.36 | $25.36 | 18,025 |
| 2024-11-15 | $25.33 | $25.43 | $25.33 | $25.35 | $25.35 | 25,164 |
| 2024-11-14 | $25.28 | $25.45 | $25.28 | $25.38 | $25.38 | 16,447 |
| 2024-11-13 | $25.32 | $25.45 | $25.31 | $25.40 | $25.40 | 44,740 |
| 2024-11-12 | $25.28 | $25.37 | $25.28 | $25.37 | $25.37 | 34,252 |
| 2024-11-11 | $25.38 | $25.46 | $25.27 | $25.28 | $25.28 | 46,994 |
| 2024-11-08 | $25.41 | $25.47 | $25.41 | $25.46 | $25.46 | 41,471 |
| 2024-11-07 | $25.35 | $25.42 | $25.30 | $25.37 | $25.37 | 28,613 |
| 2024-11-06 | $25.32 | $25.40 | $25.28 | $25.36 | $25.36 | 68,140 |
| 2024-11-05 | $25.36 | $25.37 | $25.32 | $25.33 | $25.33 | 37,388 |
| 2024-11-04 | $25.31 | $25.43 | $25.31 | $25.38 | $25.38 | 20,758 |
| 2024-11-01 | $25.21 | $25.33 | $25.19 | $25.33 | $25.33 | 32,440 |
| 2024-10-31 | $25.25 | $25.29 | $25.12 | $25.27 | $25.27 | 90,227 |
| 2024-10-30 | $25.21 | $25.24 | $25.16 | $25.17 | $25.17 | 137,527 |
| 2024-10-29 | $25.19 | $25.20 | $25.14 | $25.15 | $25.15 | 51,268 |
| 2024-10-28 | $25.15 | $25.21 | $25.14 | $25.17 | $25.17 | 59,619 |
| 2024-10-25 | $25.22 | $25.30 | $25.15 | $25.18 | $25.18 | 44,996 |
| 2024-10-24 | $25.17 | $25.24 | $25.17 | $25.19 | $25.19 | 35,428 |
| 2024-10-23 | $25.30 | $25.30 | $25.12 | $25.23 | $25.23 | 55,011 |
| 2024-10-22 | $25.15 | $25.30 | $25.15 | $25.22 | $25.22 | 19,989 |
| 2024-10-21 | $25.15 | $25.25 | $25.15 | $25.18 | $25.18 | 48,515 |
| 2024-10-18 | $25.18 | $25.29 | $25.15 | $25.20 | $25.20 | 21,172 |
| 2024-10-17 | $25.25 | $25.28 | $25.12 | $25.17 | $25.17 | 20,654 |
| 2024-10-16 | $25.29 | $25.30 | $25.20 | $25.20 | $25.20 | 42,055 |
| 2024-10-15 | $25.27 | $25.30 | $25.18 | $25.26 | $25.26 | 24,128 |
| 2024-10-14 | $25.18 | $25.24 | $25.17 | $25.19 | $25.19 | 22,584 |
| 2024-10-11 | $25.13 | $25.21 | $25.12 | $25.18 | $25.18 | 29,176 |
| 2024-10-10 | $25.14 | $25.14 | $25.04 | $25.11 | $25.11 | 67,430 |
| 2024-10-09 | $25.12 | $25.14 | $25.05 | $25.09 | $25.09 | 66,091 |
| 2024-10-08 | $25.08 | $25.13 | $25.04 | $25.10 | $25.10 | 17,168 |
| 2024-10-07 | $25.05 | $25.11 | $25.03 | $25.08 | $25.08 | 49,103 |
| 2024-10-04 | $25.06 | $25.13 | $25.00 | $25.07 | $25.07 | 63,230 |
| 2024-10-03 | $25.13 | $25.14 | $25.02 | $25.07 | $25.07 | 58,026 |
| 2024-10-02 | $25.07 | $25.14 | $24.99 | $25.08 | $25.08 | 83,901 |
| 2024-10-01 | $25.01 | $25.07 | $24.93 | $25.02 | $25.02 | 154,691 |
| 2024-09-30 | $25.45 | $25.50 | $25.20 | $25.28 | $24.88 | 156,196 |
| 2024-09-27 | $25.50 | $25.50 | $25.35 | $25.39 | $24.98 | 32,959 |
| 2024-09-26 | $25.41 | $25.41 | $25.34 | $25.37 | $24.96 | 25,287 |
| 2024-09-25 | $25.40 | $25.41 | $25.36 | $25.37 | $24.96 | 25,926 |
| 2024-09-24 | $25.36 | $25.47 | $25.32 | $25.42 | $25.01 | 32,462 |
| 2024-09-23 | $25.43 | $25.46 | $25.30 | $25.30 | $24.90 | 81,487 |
| 2024-09-20 | $25.26 | $25.40 | $25.26 | $25.40 | $25.40 | 30,108 |
| 2024-09-19 | $25.23 | $25.35 | $25.21 | $25.28 | $25.28 | 98,846 |
| 2024-09-18 | $25.19 | $25.37 | $25.19 | $25.21 | $25.21 | 41,181 |
| 2024-09-17 | $25.21 | $25.35 | $25.17 | $25.35 | $25.35 | 108,267 |
| 2024-09-16 | $25.15 | $25.25 | $25.15 | $25.22 | $25.22 | 86,278 |
| 2024-09-13 | $25.11 | $25.20 | $25.10 | $25.20 | $25.20 | 26,268 |
| 2024-09-12 | $25.15 | $25.20 | $25.15 | $25.16 | $25.16 | 28,357 |
| 2024-09-11 | $25.13 | $25.19 | $25.10 | $25.14 | $25.14 | 9,293 |
| 2024-09-10 | $25.21 | $25.23 | $25.07 | $25.15 | $25.15 | 24,830 |
| 2024-09-09 | $25.10 | $25.25 | $25.09 | $25.21 | $25.21 | 47,327 |
| 2024-09-06 | $25.00 | $25.06 | $24.98 | $25.00 | $25.00 | 33,343 |
| 2024-09-05 | $24.99 | $25.02 | $24.91 | $25.01 | $25.01 | 44,814 |
| 2024-09-04 | $24.97 | $24.98 | $24.96 | $24.98 | $24.98 | 25,316 |
| 2024-09-03 | $24.97 | $24.98 | $24.95 | $24.97 | $24.97 | 31,011 |
| 2024-08-30 | $24.91 | $24.97 | $24.91 | $24.91 | $24.91 | 34,260 |
| 2024-08-29 | $24.94 | $24.98 | $24.90 | $24.92 | $24.92 | 31,821 |
| 2024-08-28 | $24.97 | $24.98 | $24.91 | $24.92 | $24.92 | 12,871 |
| 2024-08-27 | $24.99 | $25.01 | $24.92 | $24.96 | $24.96 | 20,775 |
| 2024-08-26 | $24.92 | $24.98 | $24.92 | $24.95 | $24.95 | 21,515 |
| 2024-08-23 | $24.92 | $25.01 | $24.92 | $24.92 | $24.92 | 12,768 |
| 2024-08-22 | $24.90 | $25.00 | $24.90 | $24.92 | $24.92 | 10,246 |
| 2024-08-21 | $24.95 | $24.99 | $24.91 | $24.99 | $24.99 | 18,484 |
| 2024-08-20 | $24.95 | $24.95 | $24.84 | $24.95 | $24.95 | 9,833 |
| 2024-08-19 | $24.93 | $24.98 | $24.79 | $24.91 | $24.91 | 84,049 |
| 2024-08-16 | $24.84 | $24.85 | $24.77 | $24.85 | $24.85 | 62,575 |
| 2024-08-15 | $24.87 | $24.89 | $24.79 | $24.82 | $24.82 | 37,053 |
| 2024-08-14 | $24.81 | $24.90 | $24.81 | $24.81 | $24.81 | 31,876 |
| 2024-08-13 | $24.80 | $24.89 | $24.75 | $24.83 | $24.83 | 44,630 |
| 2024-08-12 | $24.85 | $24.89 | $24.80 | $24.84 | $24.84 | 33,496 |
| 2024-08-09 | $24.85 | $24.90 | $24.79 | $24.85 | $24.85 | 19,020 |
| 2024-08-08 | $24.88 | $24.88 | $24.72 | $24.84 | $24.84 | 10,846 |
| 2024-08-07 | $24.81 | $24.86 | $24.75 | $24.75 | $24.75 | 18,603 |
| 2024-08-06 | $24.66 | $24.80 | $24.66 | $24.71 | $24.71 | 35,467 |
| 2024-08-05 | $24.65 | $24.76 | $24.40 | $24.65 | $24.65 | 43,221 |
| 2024-08-02 | $24.88 | $24.88 | $24.66 | $24.66 | $24.66 | 42,886 |
| 2024-08-01 | $24.81 | $24.91 | $24.77 | $24.83 | $24.83 | 57,434 |
| 2024-07-31 | $24.86 | $24.92 | $24.75 | $24.77 | $24.77 | 66,306 |
| 2024-07-30 | $24.85 | $24.90 | $24.85 | $24.88 | $24.88 | 247,975 |
| 2024-07-29 | $25.00 | $25.00 | $24.80 | $24.82 | $24.82 | 144,358 |
| 2024-07-26 | $24.85 | $24.89 | $24.80 | $24.86 | $24.86 | 14,286 |
| 2024-07-25 | $24.86 | $24.88 | $24.82 | $24.84 | $24.84 | 26,081 |
| 2024-07-24 | $24.87 | $24.97 | $24.86 | $24.86 | $24.86 | 35,454 |
| 2024-07-23 | $24.85 | $24.96 | $24.85 | $24.87 | $24.87 | 23,006 |
| 2024-07-22 | $24.86 | $24.90 | $24.86 | $24.88 | $24.88 | 17,592 |
| 2024-07-19 | $24.88 | $24.90 | $24.85 | $24.90 | $24.90 | 7,475 |
| 2024-07-18 | $24.80 | $24.93 | $24.80 | $24.83 | $24.83 | 33,169 |
| 2024-07-17 | $24.94 | $24.95 | $24.86 | $24.86 | $24.86 | 9,087 |
| 2024-07-16 | $24.97 | $24.99 | $24.86 | $24.96 | $24.96 | 13,719 |
| 2024-07-15 | $24.90 | $24.98 | $24.85 | $24.88 | $24.88 | 14,871 |
| 2024-07-12 | $24.89 | $24.90 | $24.83 | $24.88 | $24.88 | 26,433 |
| 2024-07-11 | $24.84 | $24.89 | $24.81 | $24.84 | $24.84 | 10,016 |
| 2024-07-10 | $24.80 | $24.84 | $24.78 | $24.83 | $24.83 | 11,386 |
| 2024-07-09 | $24.81 | $24.90 | $24.80 | $24.84 | $24.84 | 25,560 |
| 2024-07-08 | $24.82 | $24.84 | $24.75 | $24.84 | $24.84 | 35,761 |
| 2024-07-05 | $24.78 | $24.92 | $24.73 | $24.84 | $24.84 | 38,345 |
| 2024-07-03 | $24.78 | $24.80 | $24.76 | $24.77 | $24.77 | 26,517 |
| 2024-07-02 | $24.84 | $24.84 | $24.78 | $24.80 | $24.80 | 27,515 |
| 2024-07-01 | $24.85 | $24.85 | $24.70 | $24.80 | $24.80 | 31,085 |
| 2024-06-28 | $25.05 | $25.19 | $25.03 | $25.12 | $24.72 | 22,020 |
| 2024-06-27 | $25.00 | $25.10 | $24.98 | $25.10 | $24.70 | 25,879 |
| 2024-06-26 | $25.03 | $25.03 | $24.97 | $25.00 | $24.60 | 13,544 |
| 2024-06-25 | $25.04 | $25.04 | $24.98 | $25.03 | $24.63 | 12,234 |
| 2024-06-24 | $24.98 | $25.03 | $24.97 | $25.01 | $24.61 | 15,448 |
| 2024-06-21 | $24.95 | $25.00 | $24.95 | $24.98 | $24.58 | 45,777 |
| 2024-06-20 | $25.00 | $25.04 | $24.95 | $24.97 | $24.57 | 28,080 |
| 2024-06-18 | $24.92 | $24.99 | $24.92 | $24.96 | $24.56 | 22,042 |
| 2024-06-17 | $25.02 | $25.02 | $24.92 | $24.97 | $24.57 | 15,554 |
| 2024-06-14 | $24.92 | $25.03 | $24.92 | $25.00 | $24.60 | 17,434 |
| 2024-06-13 | $24.96 | $25.00 | $24.96 | $25.00 | $24.60 | 29,570 |
| 2024-06-12 | $24.93 | $25.00 | $24.93 | $24.96 | $24.55 | 13,007 |
| 2024-06-11 | $24.89 | $25.00 | $24.89 | $24.98 | $24.58 | 15,359 |
| 2024-06-10 | $24.93 | $24.96 | $24.93 | $24.95 | $24.55 | 14,678 |
| 2024-06-07 | $24.88 | $24.99 | $24.88 | $24.97 | $24.57 | 24,445 |
| 2024-06-06 | $24.86 | $25.03 | $24.86 | $24.94 | $24.54 | 35,621 |
| 2024-06-05 | $24.89 | $25.00 | $24.88 | $24.98 | $24.58 | 24,632 |
| 2024-06-04 | $24.89 | $24.99 | $24.87 | $24.94 | $24.54 | 19,688 |
| 2024-06-03 | $24.98 | $25.02 | $24.85 | $24.94 | $24.54 | 19,809 |
| 2024-05-31 | $24.81 | $25.08 | $24.81 | $24.98 | $24.98 | 65,657 |
| 2024-05-30 | $24.88 | $24.90 | $24.77 | $24.77 | $24.77 | 8,370 |
| 2024-05-29 | $24.90 | $24.90 | $24.82 | $24.83 | $24.83 | 16,066 |
| 2024-05-28 | $24.90 | $24.93 | $24.85 | $24.93 | $24.93 | 10,217 |
| 2024-05-24 | $24.88 | $24.88 | $24.83 | $24.88 | $24.88 | 18,378 |
| 2024-05-23 | $24.84 | $24.93 | $24.77 | $24.82 | $24.82 | 47,801 |
| 2024-05-22 | $24.87 | $24.95 | $24.86 | $24.95 | $24.95 | 22,096 |
| 2024-05-21 | $24.85 | $24.90 | $24.81 | $24.90 | $24.90 | 32,301 |
| 2024-05-20 | $24.81 | $24.87 | $24.76 | $24.87 | $24.87 | 34,917 |
| 2024-05-17 | $24.80 | $24.88 | $24.01 | $24.82 | $24.82 | 53,375 |
| 2024-05-16 | $24.80 | $24.90 | $24.78 | $24.86 | $24.86 | 16,702 |
| 2024-05-15 | $24.71 | $24.88 | $24.71 | $24.83 | $24.83 | 33,913 |
| 2024-05-14 | $24.62 | $24.79 | $24.62 | $24.75 | $24.75 | 39,958 |
| 2024-05-13 | $24.71 | $24.78 | $24.62 | $24.68 | $24.68 | 24,298 |
| 2024-05-10 | $24.75 | $24.77 | $24.67 | $24.73 | $24.73 | 28,416 |
| 2024-05-09 | $24.69 | $24.80 | $24.68 | $24.80 | $24.80 | 17,625 |
| 2024-05-08 | $24.75 | $24.75 | $24.67 | $24.73 | $24.73 | 55,331 |
| 2024-05-07 | $24.71 | $24.73 | $24.67 | $24.70 | $24.70 | 39,846 |
| 2024-05-06 | $24.70 | $24.72 | $24.64 | $24.72 | $24.72 | 23,406 |
| 2024-05-03 | $24.70 | $24.70 | $24.65 | $24.70 | $24.70 | 22,852 |
| 2024-05-02 | $24.68 | $24.70 | $24.60 | $24.69 | $24.69 | 71,003 |
| 2024-05-01 | $24.47 | $24.73 | $24.40 | $24.68 | $24.68 | 56,545 |
| 2024-04-30 | $24.46 | $24.48 | $24.37 | $24.43 | $24.43 | 34,141 |
| 2024-04-29 | $24.35 | $24.46 | $24.33 | $24.39 | $24.39 | 29,667 |
| 2024-04-26 | $24.40 | $24.47 | $24.33 | $24.33 | $24.33 | 29,780 |
| 2024-04-25 | $24.28 | $24.45 | $24.28 | $24.40 | $24.40 | 21,986 |
| 2024-04-24 | $24.40 | $24.43 | $24.30 | $24.40 | $24.40 | 60,904 |
| 2024-04-23 | $24.35 | $24.45 | $24.17 | $24.38 | $24.38 | 56,731 |
| 2024-04-22 | $24.25 | $24.25 | $24.10 | $24.19 | $24.19 | 126,251 |
| 2024-04-19 | $24.15 | $24.34 | $24.14 | $24.16 | $24.16 | 125,021 |
| 2024-04-18 | $24.27 | $24.27 | $24.14 | $24.21 | $24.21 | 102,003 |
| 2024-04-17 | $24.25 | $24.30 | $24.16 | $24.28 | $24.28 | 25,856 |
| 2024-04-16 | $24.18 | $24.27 | $24.09 | $24.26 | $24.26 | 35,736 |
| 2024-04-15 | $24.43 | $24.43 | $24.08 | $24.14 | $24.14 | 76,618 |
| 2024-04-12 | $24.21 | $24.45 | $24.21 | $24.35 | $24.35 | 26,664 |
| 2024-04-11 | $24.23 | $24.34 | $24.22 | $24.32 | $24.32 | 21,721 |
| 2024-04-10 | $24.35 | $24.41 | $24.22 | $24.29 | $24.29 | 49,336 |
| 2024-04-09 | $24.36 | $24.46 | $24.36 | $24.37 | $24.37 | 23,116 |
| 2024-04-08 | $24.35 | $24.50 | $24.35 | $24.38 | $24.38 | 24,689 |
| 2024-04-05 | $24.34 | $24.45 | $24.28 | $24.28 | $24.28 | 38,553 |
| 2024-04-04 | $24.34 | $24.45 | $24.30 | $24.35 | $24.35 | 39,164 |
| 2024-04-03 | $24.31 | $24.42 | $24.30 | $24.33 | $24.33 | 28,983 |
| 2024-04-02 | $24.37 | $24.39 | $24.24 | $24.34 | $24.34 | 24,389 |
| 2024-04-01 | $24.17 | $24.43 | $24.17 | $24.43 | $24.43 | 34,155 |
| 2024-03-28 | $24.45 | $24.45 | $24.02 | $24.06 | $24.06 | 116,176 |
| 2024-03-27 | $24.79 | $24.80 | $24.65 | $24.66 | $24.25 | 31,974 |
| 2024-03-26 | $24.79 | $24.83 | $24.61 | $24.67 | $24.26 | 90,632 |
| 2024-03-25 | $24.81 | $24.83 | $24.77 | $24.80 | $24.39 | 17,608 |
| 2024-03-22 | $24.83 | $24.85 | $24.73 | $24.80 | $24.39 | 15,668 |
| 2024-03-21 | $24.72 | $24.84 | $24.66 | $24.81 | $24.40 | 42,845 |
| 2024-03-20 | $24.56 | $24.74 | $24.55 | $24.72 | $24.30 | 70,418 |
| 2024-03-19 | $24.45 | $24.57 | $24.42 | $24.56 | $24.15 | 158,033 |
| 2024-03-18 | $24.49 | $24.55 | $24.45 | $24.47 | $24.06 | 34,433 |
| 2024-03-15 | $24.41 | $24.59 | $24.41 | $24.59 | $24.18 | 45,280 |
| 2024-03-14 | $24.45 | $24.48 | $24.42 | $24.43 | $24.43 | 17,416 |
| 2024-03-13 | $24.50 | $24.53 | $24.40 | $24.50 | $24.50 | 17,765 |
| 2024-03-12 | $24.37 | $24.55 | $24.35 | $24.51 | $24.51 | 15,519 |
| 2024-03-11 | $24.40 | $24.40 | $24.35 | $24.40 | $24.40 | 11,866 |
| 2024-03-08 | $24.43 | $24.47 | $24.31 | $24.44 | $24.44 | 16,107 |
| 2024-03-07 | $24.46 | $24.49 | $24.31 | $24.37 | $24.37 | 29,541 |
| 2024-03-06 | $24.43 | $24.43 | $24.35 | $24.42 | $24.42 | 10,525 |
| 2024-03-05 | $24.30 | $24.42 | $24.29 | $24.38 | $24.38 | 27,803 |
| 2024-03-04 | $24.32 | $24.45 | $24.28 | $24.37 | $24.37 | 46,570 |
| 2024-03-01 | $24.31 | $24.36 | $24.25 | $24.27 | $24.27 | 44,477 |
| 2024-02-29 | $24.40 | $24.48 | $24.31 | $24.31 | $24.31 | 53,520 |
| 2024-02-28 | $24.34 | $24.46 | $24.32 | $24.40 | $24.40 | 19,832 |
| 2024-02-27 | $24.49 | $24.49 | $24.32 | $24.42 | $24.42 | 16,140 |
| 2024-02-26 | $24.51 | $24.53 | $24.41 | $24.47 | $24.47 | 23,486 |
| 2024-02-23 | $24.41 | $24.60 | $24.41 | $24.57 | $24.57 | 25,081 |
| 2024-02-22 | $24.36 | $24.51 | $24.31 | $24.51 | $24.51 | 27,463 |
| 2024-02-21 | $24.49 | $24.49 | $24.32 | $24.32 | $24.32 | 11,812 |
| 2024-02-20 | $24.31 | $24.53 | $24.31 | $24.40 | $24.40 | 24,762 |
| 2024-02-16 | $24.34 | $24.44 | $24.31 | $24.44 | $24.44 | 9,071 |
| 2024-02-15 | $24.40 | $24.50 | $24.33 | $24.44 | $24.44 | 18,064 |
| 2024-02-14 | $24.38 | $24.42 | $24.30 | $24.30 | $24.30 | 15,405 |
| 2024-02-13 | $24.40 | $24.45 | $24.20 | $24.38 | $24.38 | 17,244 |
| 2024-02-12 | $24.30 | $24.40 | $24.30 | $24.38 | $24.38 | 26,823 |
| 2024-02-09 | $24.38 | $24.41 | $24.31 | $24.37 | $24.37 | 37,478 |
| 2024-02-08 | $24.03 | $24.36 | $24.03 | $24.33 | $24.33 | 20,859 |
| 2024-02-07 | $24.15 | $24.24 | $24.13 | $24.13 | $24.13 | 15,490 |
| 2024-02-06 | $24.23 | $24.28 | $24.12 | $24.23 | $24.23 | 14,965 |
| 2024-02-05 | $24.34 | $24.34 | $24.23 | $24.25 | $24.25 | 4,979 |
| 2024-02-02 | $24.25 | $24.38 | $24.25 | $24.29 | $24.29 | 17,624 |
| 2024-02-01 | $24.32 | $24.38 | $24.28 | $24.38 | $24.38 | 26,377 |
| 2024-01-31 | $24.34 | $24.45 | $24.29 | $24.29 | $24.29 | 30,276 |
| 2024-01-30 | $24.22 | $24.33 | $24.22 | $24.32 | $24.32 | 23,089 |
| 2024-01-29 | $24.44 | $24.44 | $24.21 | $24.30 | $24.30 | 25,703 |
| 2024-01-26 | $24.45 | $24.46 | $24.29 | $24.37 | $24.37 | 24,256 |
| 2024-01-25 | $24.30 | $24.44 | $24.30 | $24.44 | $24.44 | 39,776 |
| 2024-01-24 | $24.28 | $24.28 | $24.10 | $24.21 | $24.21 | 21,213 |
| 2024-01-23 | $24.20 | $24.28 | $24.10 | $24.28 | $24.28 | 7,969 |
| 2024-01-22 | $24.34 | $24.34 | $24.19 | $24.19 | $24.19 | 21,560 |
| 2024-01-19 | $24.11 | $24.35 | $24.05 | $24.33 | $24.33 | 27,459 |
| 2024-01-18 | $24.09 | $24.13 | $23.92 | $24.12 | $24.12 | 24,981 |
| 2024-01-17 | $24.01 | $24.15 | $23.90 | $24.14 | $24.14 | 39,077 |
| 2024-01-16 | $24.15 | $24.15 | $23.77 | $24.15 | $24.15 | 21,246 |
| 2024-01-12 | $24.00 | $24.15 | $23.97 | $24.15 | $24.15 | 27,902 |
| 2024-01-11 | $23.89 | $23.94 | $23.85 | $23.90 | $23.90 | 35,475 |
| 2024-01-10 | $23.80 | $23.96 | $23.78 | $23.87 | $23.87 | 26,126 |
| 2024-01-09 | $23.67 | $23.80 | $23.58 | $23.78 | $23.78 | 17,041 |
| 2024-01-08 | $23.32 | $23.67 | $23.30 | $23.67 | $23.67 | 22,377 |
| 2024-01-05 | $23.29 | $23.40 | $23.20 | $23.21 | $23.21 | 62,034 |
| 2024-01-04 | $23.19 | $23.31 | $23.12 | $23.28 | $23.28 | 10,819 |
| 2024-01-03 | $23.20 | $23.23 | $23.02 | $23.15 | $23.15 | 12,723 |
| 2024-01-02 | $23.18 | $23.30 | $23.12 | $23.18 | $23.18 | 23,225 |
| 2023-12-29 | $23.20 | $23.29 | $23.10 | $23.18 | $23.18 | 623,720 |
| 2023-12-28 | $23.36 | $23.60 | $23.21 | $23.29 | $23.29 | 49,118 |
| 2023-12-27 | $23.51 | $23.81 | $23.51 | $23.77 | $23.36 | 14,152 |
| 2023-12-26 | $23.69 | $23.81 | $23.53 | $23.54 | $23.14 | 41,820 |
| 2023-12-22 | $23.64 | $23.65 | $23.63 | $23.65 | $23.65 | 19,394 |
| 2023-12-21 | $23.43 | $23.63 | $23.43 | $23.63 | $23.63 | 16,138 |
| 2023-12-20 | $23.59 | $23.59 | $23.35 | $23.47 | $23.47 | 117,866 |
| 2023-12-19 | $23.56 | $23.67 | $23.41 | $23.55 | $23.55 | 38,893 |
| 2023-12-18 | $23.51 | $23.62 | $23.25 | $23.60 | $23.60 | 36,757 |
| 2023-12-15 | $23.30 | $23.58 | $23.30 | $23.51 | $23.51 | 78,866 |
| 2023-12-14 | $23.36 | $23.48 | $23.28 | $23.40 | $23.40 | 49,219 |
| 2023-12-13 | $23.22 | $23.50 | $23.22 | $23.29 | $23.29 | 36,621 |
| 2023-12-12 | $23.21 | $23.38 | $23.08 | $23.23 | $23.23 | 5,902 |
| 2023-12-11 | $23.22 | $23.26 | $23.10 | $23.13 | $23.13 | 26,404 |
| 2023-12-08 | $23.32 | $23.48 | $23.03 | $23.23 | $23.23 | 37,230 |
| 2023-12-07 | $23.38 | $23.48 | $23.38 | $23.40 | $23.40 | 10,722 |
| 2023-12-06 | $23.32 | $23.50 | $23.32 | $23.39 | $23.39 | 18,131 |
| 2023-12-05 | $23.25 | $23.41 | $23.22 | $23.37 | $23.37 | 31,744 |
| 2023-12-04 | $23.27 | $23.40 | $23.21 | $23.39 | $23.39 | 15,616 |
| 2023-12-01 | $23.26 | $23.48 | $23.26 | $23.44 | $23.44 | 15,728 |
| 2023-11-30 | $22.94 | $23.45 | $22.94 | $23.45 | $23.45 | 73,229 |
| 2023-11-29 | $23.00 | $23.11 | $22.85 | $22.98 | $22.98 | 18,447 |
| 2023-11-28 | $22.87 | $23.05 | $22.87 | $22.98 | $22.98 | 11,253 |
| 2023-11-27 | $23.02 | $23.08 | $22.92 | $22.96 | $22.96 | 26,007 |
| 2023-11-24 | $23.24 | $23.24 | $23.02 | $23.02 | $23.02 | 8,530 |
| 2023-11-22 | $23.24 | $23.47 | $23.17 | $23.34 | $23.34 | 20,283 |
| 2023-11-21 | $23.30 | $23.30 | $23.16 | $23.16 | $23.16 | 3,791 |
| 2023-11-20 | $23.25 | $23.32 | $23.20 | $23.26 | $23.26 | 16,026 |
| 2023-11-17 | $23.09 | $23.29 | $23.03 | $23.25 | $23.25 | 95,211 |
| 2023-11-16 | $23.02 | $23.29 | $23.02 | $23.24 | $23.24 | 46,091 |
| 2023-11-15 | $22.85 | $23.17 | $22.83 | $23.17 | $23.17 | 50,730 |
| 2023-11-14 | $22.52 | $23.00 | $22.52 | $23.00 | $23.00 | 45,503 |
| 2023-11-13 | $22.42 | $22.46 | $22.21 | $22.45 | $22.45 | 10,122 |
| 2023-11-10 | $22.43 | $22.46 | $22.30 | $22.42 | $22.42 | 7,469 |
| 2023-11-09 | $22.55 | $22.55 | $22.25 | $22.35 | $22.35 | 13,807 |
| 2023-11-08 | $22.32 | $22.52 | $22.30 | $22.51 | $22.51 | 9,989 |
| 2023-11-07 | $22.50 | $22.54 | $22.33 | $22.47 | $22.47 | 21,715 |
| 2023-11-06 | $22.73 | $22.73 | $22.35 | $22.52 | $22.52 | 32,938 |
| 2023-11-03 | $22.30 | $22.74 | $22.30 | $22.74 | $22.74 | 37,465 |
| 2023-11-02 | $21.95 | $22.38 | $21.85 | $22.28 | $22.28 | 68,456 |
| 2023-11-01 | $21.27 | $22.05 | $21.27 | $21.98 | $21.98 | 45,666 |
| 2023-10-31 | $21.10 | $21.38 | $20.85 | $21.29 | $21.29 | 268,376 |
| 2023-10-30 | $21.37 | $21.45 | $20.94 | $21.08 | $21.08 | 79,907 |
| 2023-10-27 | $21.75 | $21.75 | $21.08 | $21.24 | $21.24 | 83,212 |
| 2023-10-26 | $22.00 | $22.10 | $21.59 | $21.72 | $21.72 | 73,807 |
| 2023-10-25 | $22.15 | $22.18 | $21.89 | $21.96 | $21.96 | 46,999 |
| 2023-10-24 | $22.11 | $22.30 | $21.95 | $22.19 | $22.19 | 40,754 |
| 2023-10-23 | $22.31 | $22.42 | $22.25 | $22.32 | $22.32 | 17,821 |
| 2023-10-20 | $22.30 | $22.47 | $22.28 | $22.35 | $22.35 | 18,380 |
| 2023-10-19 | $22.45 | $22.55 | $22.34 | $22.34 | $22.34 | 17,734 |
| 2023-10-18 | $22.68 | $22.77 | $22.42 | $22.55 | $22.55 | 52,028 |
| 2023-10-17 | $22.76 | $22.89 | $22.62 | $22.68 | $22.68 | 18,469 |
| 2023-10-16 | $22.89 | $22.89 | $22.64 | $22.83 | $22.83 | 15,370 |
| 2023-10-13 | $22.88 | $22.94 | $22.72 | $22.81 | $22.81 | 8,567 |
| 2023-10-12 | $22.87 | $22.95 | $22.85 | $22.91 | $22.91 | 37,986 |
| 2023-10-11 | $22.82 | $22.91 | $22.78 | $22.86 | $22.86 | 35,793 |
| 2023-10-10 | $22.80 | $22.95 | $22.72 | $22.95 | $22.95 | 23,980 |
| 2023-10-09 | $22.72 | $23.00 | $22.72 | $22.91 | $22.91 | 33,342 |
| 2023-10-06 | $22.50 | $22.98 | $22.50 | $22.98 | $22.98 | 12,937 |
| 2023-10-05 | $22.61 | $22.75 | $22.50 | $22.65 | $22.65 | 16,308 |
| 2023-10-04 | $22.82 | $22.82 | $22.51 | $22.60 | $22.60 | 35,784 |
| 2023-10-03 | $23.15 | $23.17 | $22.77 | $22.78 | $22.78 | 50,328 |
| 2023-10-02 | $23.38 | $23.38 | $23.12 | $23.12 | $23.12 | 32,146 |
| 2023-09-29 | $23.47 | $23.83 | $23.39 | $23.54 | $23.54 | 51,003 |
| 2023-09-28 | $23.23 | $23.64 | $23.08 | $23.44 | $23.44 | 38,621 |
| 2023-09-27 | $23.65 | $23.89 | $23.65 | $23.75 | $23.35 | 16,733 |
| 2023-09-26 | $23.75 | $23.81 | $23.48 | $23.66 | $23.26 | 31,277 |
| 2023-09-25 | $23.75 | $23.99 | $23.71 | $23.75 | $23.35 | 23,112 |
| 2023-09-22 | $23.64 | $23.94 | $23.57 | $23.77 | $23.37 | 22,004 |
| 2023-09-21 | $23.81 | $23.81 | $23.46 | $23.69 | $23.28 | 16,797 |
| 2023-09-20 | $23.82 | $24.00 | $23.77 | $23.77 | $23.37 | 25,493 |
| 2023-09-19 | $23.65 | $23.87 | $23.65 | $23.85 | $23.44 | 19,408 |
| 2023-09-18 | $23.37 | $23.64 | $23.34 | $23.64 | $23.24 | 20,989 |
| 2023-09-15 | $23.46 | $23.50 | $23.39 | $23.39 | $23.39 | 24,273 |
| 2023-09-14 | $23.49 | $23.50 | $23.42 | $23.50 | $23.50 | 22,213 |
| 2023-09-13 | $23.53 | $23.55 | $23.40 | $23.49 | $23.49 | 7,053 |
| 2023-09-12 | $23.22 | $23.55 | $23.22 | $23.50 | $23.50 | 17,935 |
| 2023-09-11 | $23.41 | $23.52 | $23.25 | $23.25 | $23.25 | 15,327 |
| 2023-09-08 | $23.33 | $23.55 | $23.33 | $23.47 | $23.47 | 10,560 |
| 2023-09-07 | $23.54 | $23.54 | $23.16 | $23.52 | $23.52 | 21,143 |
| 2023-09-06 | $23.62 | $23.70 | $23.46 | $23.46 | $23.46 | 20,449 |
| 2023-09-05 | $23.75 | $23.82 | $23.51 | $23.63 | $23.63 | 18,578 |
| 2023-09-01 | $23.83 | $23.89 | $23.71 | $23.81 | $23.81 | 23,977 |
| 2023-08-31 | $23.21 | $23.99 | $23.21 | $23.94 | $23.94 | 98,014 |
| 2023-08-30 | $23.35 | $23.40 | $23.13 | $23.20 | $23.20 | 49,749 |
| 2023-08-29 | $23.14 | $23.39 | $23.14 | $23.38 | $23.38 | 12,115 |
| 2023-08-28 | $23.13 | $23.23 | $23.13 | $23.17 | $23.17 | 13,683 |
| 2023-08-25 | $23.15 | $23.27 | $23.03 | $23.27 | $23.27 | 12,466 |
| 2023-08-24 | $23.13 | $23.26 | $23.06 | $23.12 | $23.12 | 13,012 |
| 2023-08-23 | $22.97 | $23.13 | $22.96 | $23.10 | $23.10 | 17,499 |
| 2023-08-22 | $22.99 | $23.25 | $22.85 | $22.85 | $22.85 | 19,465 |
| 2023-08-21 | $23.35 | $23.36 | $22.96 | $22.96 | $22.96 | 24,475 |
| 2023-08-18 | $23.22 | $23.36 | $23.12 | $23.35 | $23.35 | 24,295 |
| 2023-08-17 | $23.35 | $23.35 | $23.21 | $23.34 | $23.34 | 10,672 |
| 2023-08-16 | $23.27 | $23.33 | $23.21 | $23.33 | $23.33 | 21,823 |
| 2023-08-15 | $23.30 | $23.30 | $23.17 | $23.24 | $23.24 | 15,565 |
| 2023-08-14 | $23.31 | $23.31 | $23.14 | $23.19 | $23.19 | 14,163 |
| 2023-08-11 | $23.24 | $23.27 | $23.15 | $23.26 | $23.26 | 14,208 |
| 2023-08-10 | $23.33 | $23.33 | $23.16 | $23.25 | $23.25 | 13,043 |
| 2023-08-09 | $23.34 | $23.34 | $23.16 | $23.30 | $23.30 | 21,356 |
| 2023-08-08 | $23.28 | $23.36 | $23.10 | $23.26 | $23.26 | 23,275 |
| 2023-08-07 | $23.20 | $23.32 | $23.04 | $23.29 | $23.29 | 19,910 |
| 2023-08-04 | $23.12 | $23.27 | $23.00 | $23.27 | $23.27 | 48,752 |
| 2023-08-03 | $23.07 | $23.18 | $22.90 | $23.10 | $23.10 | 35,319 |
| 2023-08-02 | $23.05 | $23.12 | $22.99 | $23.00 | $23.00 | 42,566 |
| 2023-08-01 | $23.06 | $23.17 | $23.06 | $23.10 | $23.10 | 20,933 |
| 2023-07-31 | $23.25 | $23.29 | $23.10 | $23.17 | $23.17 | 74,494 |
| 2023-07-28 | $23.19 | $23.35 | $23.06 | $23.35 | $23.35 | 44,307 |
| 2023-07-27 | $23.30 | $23.30 | $23.16 | $23.27 | $23.27 | 74,800 |
| 2023-07-26 | $23.07 | $23.27 | $23.05 | $23.27 | $23.27 | 52,773 |
| 2023-07-25 | $23.06 | $23.07 | $22.81 | $23.02 | $23.02 | 16,556 |
| 2023-07-24 | $22.98 | $23.16 | $22.90 | $22.96 | $22.96 | 20,300 |
| 2023-07-21 | $23.07 | $23.07 | $22.90 | $22.90 | $22.90 | 10,199 |
| 2023-07-20 | $23.04 | $23.04 | $22.80 | $22.98 | $22.98 | 10,674 |
| 2023-07-19 | $23.00 | $23.13 | $22.98 | $23.07 | $23.07 | 15,470 |
| 2023-07-18 | $22.97 | $23.15 | $22.94 | $22.99 | $22.99 | 32,290 |
| 2023-07-17 | $23.12 | $23.16 | $22.78 | $22.90 | $22.90 | 20,998 |
| 2023-07-14 | $23.17 | $23.17 | $22.95 | $23.09 | $23.09 | 11,429 |
| 2023-07-13 | $23.07 | $23.19 | $23.01 | $23.17 | $23.17 | 13,527 |
| 2023-07-12 | $23.12 | $23.20 | $23.07 | $23.15 | $23.15 | 16,612 |
| 2023-07-11 | $23.09 | $23.20 | $23.05 | $23.17 | $23.17 | 55,023 |
| 2023-07-10 | $22.65 | $23.03 | $22.65 | $23.03 | $23.03 | 54,706 |
| 2023-07-07 | $22.53 | $22.72 | $22.53 | $22.70 | $22.70 | 14,783 |
| 2023-07-06 | $22.75 | $22.80 | $22.51 | $22.60 | $22.60 | 31,168 |
| 2023-07-05 | $22.63 | $22.96 | $22.62 | $22.87 | $22.87 | 18,282 |
| 2023-07-03 | $22.67 | $22.67 | $22.40 | $22.62 | $22.62 | 11,360 |
| 2023-06-30 | $22.33 | $22.68 | $22.25 | $22.60 | $22.60 | 124,821 |
| 2023-06-29 | $22.59 | $22.68 | $22.30 | $22.33 | $22.33 | 40,211 |
| 2023-06-28 | $23.01 | $23.23 | $22.63 | $22.72 | $22.31 | 49,451 |
| 2023-06-27 | $22.80 | $23.08 | $22.79 | $23.00 | $22.59 | 21,565 |
| 2023-06-26 | $22.81 | $22.90 | $22.61 | $22.80 | $22.39 | 32,941 |
| 2023-06-23 | $22.70 | $22.80 | $22.57 | $22.80 | $22.80 | 49,543 |
| 2023-06-22 | $22.57 | $22.70 | $22.57 | $22.64 | $22.64 | 16,548 |
| 2023-06-21 | $22.36 | $22.75 | $22.30 | $22.66 | $22.66 | 52,880 |
| 2023-06-20 | $22.10 | $22.49 | $22.10 | $22.46 | $22.46 | 57,647 |
| 2023-06-16 | $22.44 | $22.44 | $22.00 | $22.12 | $22.12 | 259,210 |
| 2023-06-15 | $22.50 | $22.76 | $22.40 | $22.50 | $22.50 | 195,418 |
| 2023-06-14 | $22.23 | $22.29 | $21.79 | $22.10 | $22.10 | 107,240 |
| 2023-06-13 | $22.14 | $22.28 | $22.11 | $22.23 | $22.23 | 27,879 |
| 2023-06-12 | $22.27 | $22.33 | $22.11 | $22.21 | $22.21 | 27,066 |
| 2023-06-09 | $22.31 | $22.34 | $22.22 | $22.29 | $22.29 | 8,640 |
| 2023-06-08 | $22.22 | $22.34 | $22.20 | $22.25 | $22.25 | 24,447 |
| 2023-06-07 | $22.30 | $22.44 | $22.16 | $22.29 | $22.29 | 18,468 |
| 2023-06-06 | $22.15 | $22.24 | $22.06 | $22.24 | $22.24 | 16,530 |
| 2023-06-05 | $22.07 | $22.22 | $22.07 | $22.12 | $22.12 | 17,583 |
| 2023-06-02 | $22.21 | $22.38 | $22.10 | $22.31 | $22.31 | 17,272 |
| 2023-06-01 | $21.82 | $22.28 | $21.82 | $22.02 | $22.02 | 37,649 |
| 2023-05-31 | $21.60 | $22.02 | $21.51 | $22.02 | $22.02 | 104,886 |
| 2023-05-30 | $21.36 | $21.61 | $21.36 | $21.54 | $21.54 | 11,677 |
| 2023-05-26 | $21.32 | $21.53 | $21.31 | $21.53 | $21.53 | 37,523 |
| 2023-05-25 | $21.44 | $21.64 | $21.21 | $21.23 | $21.23 | 28,072 |
| 2023-05-24 | $21.71 | $21.71 | $21.54 | $21.55 | $21.55 | 31,093 |
| 2023-05-23 | $21.59 | $21.85 | $21.59 | $21.75 | $21.75 | 33,945 |
| 2023-05-22 | $21.33 | $21.68 | $21.31 | $21.61 | $21.61 | 36,967 |
| 2023-05-19 | $21.25 | $21.35 | $21.22 | $21.30 | $21.30 | 9,093 |
| 2023-05-18 | $21.05 | $21.37 | $21.01 | $21.37 | $21.37 | 31,204 |
| 2023-05-17 | $21.03 | $21.16 | $20.87 | $20.95 | $20.95 | 82,231 |
| 2023-05-16 | $21.13 | $21.13 | $20.95 | $21.03 | $21.03 | 23,320 |
| 2023-05-15 | $21.19 | $21.19 | $21.05 | $21.10 | $21.10 | 14,841 |
| 2023-05-12 | $20.76 | $21.25 | $20.76 | $21.16 | $21.16 | 47,199 |
| 2023-05-11 | $21.01 | $21.02 | $20.71 | $20.80 | $20.80 | 41,812 |
| 2023-05-10 | $21.00 | $21.19 | $20.95 | $21.05 | $21.05 | 14,782 |
| 2023-05-09 | $21.05 | $21.05 | $20.80 | $20.91 | $20.91 | 63,835 |
| 2023-05-08 | $21.30 | $21.30 | $21.07 | $21.08 | $21.08 | 27,453 |
| 2023-05-05 | $20.81 | $21.21 | $20.81 | $21.20 | $21.20 | 27,532 |
| 2023-05-04 | $21.05 | $21.09 | $20.74 | $20.80 | $20.80 | 45,732 |
| 2023-05-03 | $21.16 | $21.32 | $21.05 | $21.06 | $21.06 | 27,952 |
| 2023-05-02 | $21.34 | $21.36 | $21.11 | $21.20 | $21.20 | 46,550 |
| 2023-05-01 | $21.54 | $21.61 | $21.34 | $21.46 | $21.46 | 27,682 |
| 2023-04-28 | $21.40 | $21.63 | $21.35 | $21.55 | $21.55 | 78,597 |
| 2023-04-27 | $21.25 | $21.64 | $21.18 | $21.34 | $21.34 | 55,747 |
| 2023-04-26 | $21.08 | $21.15 | $21.00 | $21.02 | $21.02 | 9,381 |
| 2023-04-25 | $21.31 | $21.31 | $21.00 | $21.05 | $21.05 | 13,942 |
| 2023-04-24 | $21.12 | $21.27 | $21.12 | $21.21 | $21.21 | 16,322 |
| 2023-04-21 | $21.09 | $21.29 | $21.05 | $21.15 | $21.15 | 23,391 |
| 2023-04-20 | $21.04 | $21.17 | $20.93 | $21.10 | $21.10 | 25,281 |
| 2023-04-19 | $21.05 | $21.22 | $20.90 | $21.22 | $21.22 | 7,861 |
| 2023-04-18 | $21.19 | $21.19 | $20.92 | $21.09 | $21.09 | 15,608 |
| 2023-04-17 | $21.30 | $21.31 | $21.10 | $21.18 | $21.18 | 14,255 |
| 2023-04-14 | $21.00 | $21.31 | $20.90 | $21.31 | $21.31 | 19,658 |
| 2023-04-13 | $20.89 | $21.06 | $20.79 | $21.06 | $21.06 | 8,043 |
| 2023-04-12 | $20.80 | $20.91 | $20.64 | $20.87 | $20.87 | 23,732 |
| 2023-04-11 | $20.66 | $20.82 | $20.66 | $20.80 | $20.80 | 12,616 |
| 2023-04-10 | $20.56 | $20.70 | $20.51 | $20.66 | $20.66 | 14,170 |
| 2023-04-06 | $20.47 | $20.74 | $20.36 | $20.59 | $20.59 | 29,531 |
| 2023-04-05 | $20.35 | $20.64 | $20.35 | $20.47 | $20.47 | 38,872 |
| 2023-04-04 | $20.60 | $20.67 | $20.39 | $20.39 | $20.39 | 47,152 |
| 2023-04-03 | $20.50 | $20.73 | $20.48 | $20.62 | $20.62 | 64,187 |
| 2023-03-31 | $20.69 | $21.05 | $20.17 | $20.21 | $20.21 | 204,787 |
| 2023-03-30 | $20.77 | $20.79 | $20.52 | $20.79 | $20.79 | 33,382 |
| 2023-03-29 | $20.89 | $21.11 | $20.88 | $20.94 | $20.54 | 57,758 |
| 2023-03-28 | $20.60 | $20.81 | $20.60 | $20.73 | $20.33 | 12,740 |
| 2023-03-27 | $20.45 | $20.72 | $20.45 | $20.60 | $20.21 | 40,215 |
| 2023-03-24 | $20.39 | $20.44 | $19.97 | $20.30 | $19.91 | 39,663 |
| 2023-03-23 | $20.83 | $21.73 | $20.10 | $20.20 | $19.81 | 37,305 |
| 2023-03-22 | $20.90 | $21.15 | $20.90 | $21.01 | $20.61 | 14,258 |
| 2023-03-21 | $21.14 | $21.37 | $20.89 | $20.91 | $20.51 | 19,885 |
| 2023-03-20 | $20.89 | $21.10 | $20.70 | $21.04 | $20.64 | 58,413 |
| 2023-03-17 | $21.66 | $21.66 | $20.67 | $20.75 | $20.35 | 78,158 |
| 2023-03-16 | $20.20 | $21.38 | $20.20 | $21.17 | $20.76 | 52,013 |
| 2023-03-15 | $20.81 | $20.81 | $20.16 | $20.25 | $19.86 | 53,095 |
| 2023-03-14 | $21.39 | $21.98 | $20.65 | $20.66 | $20.26 | 56,548 |
| 2023-03-13 | $21.40 | $21.45 | $20.65 | $21.20 | $20.79 | 70,597 |
| 2023-03-10 | $21.78 | $22.02 | $21.50 | $21.58 | $21.17 | 80,844 |
| 2023-03-09 | $22.59 | $22.65 | $21.73 | $21.82 | $21.40 | 104,187 |
| 2023-03-08 | $22.38 | $22.62 | $22.38 | $22.54 | $22.11 | 28,952 |
| 2023-03-07 | $22.45 | $22.54 | $22.25 | $22.45 | $22.02 | 34,320 |
| 2023-03-06 | $22.43 | $22.59 | $22.35 | $22.51 | $22.08 | 74,522 |
| 2023-03-03 | $22.23 | $22.52 | $22.23 | $22.41 | $21.98 | 41,709 |
| 2023-03-02 | $22.25 | $22.28 | $22.10 | $22.23 | $21.80 | 56,383 |
| 2023-03-01 | $22.44 | $22.49 | $22.23 | $22.31 | $21.88 | 41,248 |
| 2023-02-28 | $22.22 | $22.48 | $22.16 | $22.47 | $22.04 | 72,944 |
| 2023-02-27 | $22.15 | $22.30 | $22.12 | $22.30 | $21.87 | 43,008 |
| 2023-02-24 | $21.96 | $22.26 | $21.96 | $22.25 | $21.82 | 20,081 |
| 2023-02-23 | $22.06 | $22.35 | $22.03 | $22.17 | $21.75 | 35,985 |
| 2023-02-22 | $21.94 | $22.10 | $21.94 | $22.10 | $21.68 | 46,566 |
| 2023-02-21 | $22.23 | $22.37 | $21.97 | $22.01 | $21.59 | 41,901 |
| 2023-02-17 | $22.15 | $22.33 | $22.15 | $22.25 | $21.82 | 28,924 |
| 2023-02-16 | $22.30 | $22.39 | $22.15 | $22.15 | $21.73 | 23,770 |
| 2023-02-15 | $22.18 | $22.37 | $22.15 | $22.32 | $21.89 | 50,503 |
| 2023-02-14 | $22.17 | $22.25 | $22.17 | $22.19 | $21.76 | 21,802 |
| 2023-02-13 | $22.19 | $22.30 | $22.16 | $22.17 | $21.75 | 69,298 |
| 2023-02-10 | $22.19 | $22.38 | $22.00 | $22.11 | $21.69 | 70,579 |
| 2023-02-09 | $22.30 | $22.51 | $22.18 | $22.19 | $21.76 | 28,040 |
| 2023-02-08 | $22.28 | $22.43 | $22.20 | $22.23 | $21.80 | 21,579 |
| 2023-02-07 | $22.20 | $22.30 | $22.04 | $22.19 | $21.76 | 20,576 |
| 2023-02-06 | $22.42 | $22.57 | $22.10 | $22.23 | $21.80 | 20,004 |
| 2023-02-03 | $22.54 | $22.54 | $22.33 | $22.42 | $21.99 | 18,982 |
| 2023-02-02 | $22.51 | $22.76 | $22.50 | $22.58 | $22.15 | 28,705 |
| 2023-02-01 | $22.43 | $22.55 | $22.43 | $22.55 | $22.12 | 17,707 |
| 2023-01-31 | $22.25 | $22.49 | $22.24 | $22.40 | $21.97 | 61,517 |
| 2023-01-30 | $22.12 | $22.27 | $22.06 | $22.24 | $21.81 | 47,142 |
| 2023-01-27 | $22.23 | $22.25 | $22.12 | $22.12 | $21.70 | 44,223 |
| 2023-01-26 | $22.25 | $22.25 | $22.15 | $22.22 | $21.79 | 22,916 |
| 2023-01-25 | $22.10 | $22.25 | $22.10 | $22.22 | $21.79 | 27,771 |
| 2023-01-24 | $22.08 | $22.27 | $21.96 | $22.11 | $21.69 | 28,971 |
| 2023-01-23 | $21.81 | $22.08 | $21.81 | $22.02 | $21.60 | 69,918 |
| 2023-01-20 | $21.79 | $21.92 | $21.68 | $21.92 | $21.50 | 27,994 |
| 2023-01-19 | $21.60 | $21.82 | $21.47 | $21.76 | $21.34 | 38,851 |
| 2023-01-18 | $21.50 | $21.70 | $21.50 | $21.62 | $21.21 | 43,812 |
| 2023-01-17 | $21.37 | $21.49 | $21.35 | $21.45 | $21.04 | 17,418 |
| 2023-01-13 | $21.11 | $21.52 | $21.11 | $21.31 | $20.90 | 38,812 |
| 2023-01-12 | $21.18 | $21.36 | $21.09 | $21.32 | $20.91 | 49,596 |
| 2023-01-11 | $21.08 | $21.19 | $21.02 | $21.13 | $20.73 | 32,811 |
| 2023-01-10 | $20.88 | $21.05 | $20.63 | $21.00 | $20.60 | 49,854 |
| 2023-01-09 | $21.03 | $21.03 | $20.83 | $20.87 | $20.47 | 25,934 |
| 2023-01-06 | $20.80 | $20.98 | $20.72 | $20.94 | $20.54 | 33,178 |
| 2023-01-05 | $20.58 | $20.70 | $20.50 | $20.64 | $20.24 | 15,626 |
| 2023-01-04 | $20.49 | $20.66 | $20.40 | $20.60 | $20.21 | 83,988 |
| 2023-01-03 | $20.08 | $20.46 | $20.08 | $20.31 | $19.92 | 38,898 |
| 2022-12-30 | $20.17 | $20.21 | $19.89 | $19.89 | $19.51 | 131,023 |
| 2022-12-29 | $20.04 | $20.35 | $20.04 | $20.19 | $19.80 | 86,614 |
| 2022-12-28 | $20.60 | $20.83 | $20.47 | $20.61 | $19.82 | 48,493 |
| 2022-12-27 | $20.71 | $20.75 | $20.49 | $20.70 | $19.90 | 21,660 |
| 2022-12-23 | $20.62 | $20.73 | $20.52 | $20.69 | $20.69 | 23,503 |
| 2022-12-22 | $20.77 | $20.89 | $20.41 | $20.52 | $20.52 | 99,370 |
| 2022-12-21 | $20.78 | $20.94 | $20.72 | $20.72 | $20.72 | 42,963 |
| 2022-12-20 | $20.74 | $20.89 | $20.60 | $20.75 | $20.75 | 22,634 |
| 2022-12-19 | $20.78 | $20.94 | $20.60 | $20.71 | $20.71 | 18,890 |
| 2022-12-16 | $20.56 | $20.80 | $20.40 | $20.80 | $20.80 | 48,718 |
| 2022-12-15 | $20.75 | $20.84 | $20.59 | $20.59 | $20.59 | 35,314 |
| 2022-12-14 | $20.90 | $20.92 | $20.74 | $20.76 | $20.76 | 19,870 |
| 2022-12-13 | $20.65 | $20.86 | $20.65 | $20.85 | $20.85 | 32,448 |
| 2022-12-12 | $20.45 | $20.62 | $20.30 | $20.40 | $20.40 | 37,866 |
| 2022-12-09 | $20.83 | $20.90 | $20.47 | $20.51 | $20.51 | 44,950 |
| 2022-12-08 | $20.96 | $21.14 | $20.91 | $20.98 | $20.98 | 18,285 |
| 2022-12-07 | $21.10 | $21.18 | $20.88 | $20.90 | $20.90 | 90,495 |
| 2022-12-06 | $21.29 | $21.29 | $20.75 | $21.10 | $21.10 | 35,273 |
| 2022-12-05 | $21.50 | $21.50 | $21.16 | $21.20 | $21.20 | 28,526 |
| 2022-12-02 | $21.33 | $21.50 | $21.22 | $21.42 | $21.42 | 11,037 |
| 2022-12-01 | $21.47 | $21.63 | $21.30 | $21.35 | $21.35 | 32,022 |
| 2022-11-30 | $21.09 | $21.64 | $20.89 | $21.58 | $21.58 | 116,297 |
| 2022-11-29 | $21.17 | $21.17 | $21.02 | $21.03 | $21.03 | 42,729 |
| 2022-11-28 | $21.30 | $21.30 | $21.06 | $21.10 | $21.10 | 21,517 |
| 2022-11-25 | $21.25 | $21.30 | $21.04 | $21.23 | $21.23 | 14,693 |
| 2022-11-23 | $21.17 | $21.29 | $20.95 | $21.20 | $21.20 | 46,952 |
| 2022-11-22 | $21.12 | $21.17 | $21.05 | $21.15 | $21.15 | 32,127 |
| 2022-11-21 | $21.16 | $21.16 | $20.90 | $21.00 | $21.00 | 51,215 |
| 2022-11-18 | $20.75 | $21.06 | $20.73 | $21.01 | $21.01 | 32,200 |
| 2022-11-17 | $21.20 | $21.20 | $20.55 | $20.75 | $20.75 | 70,093 |
| 2022-11-16 | $21.26 | $21.35 | $21.03 | $21.25 | $21.25 | 74,161 |
| 2022-11-15 | $20.93 | $21.59 | $20.93 | $21.18 | $21.18 | 50,779 |
| 2022-11-14 | $21.21 | $21.21 | $20.75 | $20.75 | $20.75 | 30,240 |
| 2022-11-11 | $21.21 | $21.22 | $20.98 | $21.21 | $21.21 | 27,219 |
| 2022-11-10 | $20.84 | $21.15 | $20.75 | $21.05 | $21.05 | 82,593 |
| 2022-11-09 | $20.63 | $20.65 | $20.41 | $20.46 | $20.46 | 43,754 |
| 2022-11-08 | $20.38 | $20.86 | $20.36 | $20.65 | $20.65 | 76,953 |
| 2022-11-07 | $20.00 | $20.30 | $19.95 | $20.25 | $20.25 | 96,511 |
| 2022-11-04 | $19.60 | $20.04 | $19.60 | $19.83 | $19.83 | 57,920 |
| 2022-11-03 | $19.70 | $19.76 | $19.40 | $19.59 | $19.59 | 61,909 |
| 2022-11-02 | $19.52 | $19.92 | $19.41 | $19.75 | $19.75 | 59,730 |
| 2022-11-01 | $19.65 | $19.67 | $19.40 | $19.45 | $19.45 | 56,372 |
| 2022-10-31 | $19.42 | $19.73 | $19.42 | $19.60 | $19.60 | 74,671 |
| 2022-10-28 | $19.01 | $19.42 | $19.01 | $19.42 | $19.42 | 59,073 |
| 2022-10-27 | $19.19 | $19.58 | $19.07 | $19.20 | $19.20 | 99,027 |
| 2022-10-26 | $18.54 | $19.26 | $18.54 | $19.04 | $19.04 | 79,655 |
| 2022-10-25 | $18.15 | $18.89 | $18.15 | $18.74 | $18.74 | 108,746 |
| 2022-10-24 | $18.00 | $18.36 | $18.00 | $18.10 | $18.10 | 173,775 |
| 2022-10-21 | $17.92 | $18.02 | $17.56 | $17.90 | $17.90 | 88,609 |
| 2022-10-20 | $18.23 | $18.38 | $17.82 | $17.99 | $17.99 | 120,264 |
| 2022-10-19 | $18.57 | $18.60 | $18.04 | $18.20 | $18.20 | 189,715 |
| 2022-10-18 | $18.81 | $18.95 | $18.40 | $18.60 | $18.60 | 109,497 |
| 2022-10-17 | $18.77 | $19.04 | $18.66 | $18.68 | $18.68 | 42,690 |
| 2022-10-14 | $19.30 | $19.33 | $18.70 | $18.83 | $18.83 | 67,145 |
| 2022-10-13 | $19.28 | $19.40 | $19.08 | $19.14 | $19.14 | 59,512 |
| 2022-10-12 | $19.50 | $19.54 | $19.36 | $19.43 | $19.43 | 43,776 |
| 2022-10-11 | $19.25 | $19.67 | $19.25 | $19.64 | $19.64 | 45,261 |
| 2022-10-10 | $20.06 | $20.06 | $19.14 | $19.41 | $19.41 | 76,577 |
| 2022-10-07 | $20.08 | $20.08 | $19.54 | $20.06 | $20.06 | 36,175 |
| 2022-10-06 | $20.37 | $20.40 | $20.04 | $20.12 | $20.12 | 32,501 |
| 2022-10-05 | $20.69 | $20.77 | $20.16 | $20.30 | $20.30 | 23,295 |
| 2022-10-04 | $20.69 | $21.10 | $20.69 | $20.86 | $20.86 | 54,457 |
| 2022-10-03 | $20.52 | $20.78 | $20.30 | $20.53 | $20.53 | 49,686 |
| 2022-09-30 | $20.21 | $20.78 | $19.99 | $20.60 | $20.60 | 125,749 |
| 2022-09-29 | $20.51 | $20.51 | $20.15 | $20.38 | $20.38 | 38,217 |
| 2022-09-28 | $20.50 | $20.89 | $20.50 | $20.87 | $20.46 | 47,353 |
| 2022-09-27 | $21.36 | $21.50 | $20.42 | $20.57 | $20.57 | 49,471 |
| 2022-09-26 | $21.63 | $21.81 | $21.15 | $21.36 | $21.36 | 43,793 |
| 2022-09-23 | $22.06 | $22.06 | $21.51 | $21.81 | $21.81 | 70,909 |
| 2022-09-22 | $22.17 | $22.24 | $21.85 | $22.05 | $22.05 | 49,266 |
| 2022-09-21 | $22.20 | $22.36 | $22.06 | $22.06 | $22.06 | 18,485 |
| 2022-09-20 | $22.30 | $22.47 | $21.95 | $22.19 | $22.19 | 56,392 |
| 2022-09-19 | $22.32 | $22.48 | $22.10 | $22.40 | $22.40 | 60,543 |
| 2022-09-16 | $22.10 | $22.29 | $21.90 | $22.28 | $22.28 | 68,484 |
| 2022-09-15 | $22.27 | $22.35 | $22.20 | $22.22 | $22.22 | 30,152 |
| 2022-09-14 | $22.50 | $22.50 | $22.29 | $22.30 | $22.30 | 17,888 |
| 2022-09-13 | $22.30 | $22.64 | $22.27 | $22.43 | $22.43 | 50,702 |
| 2022-09-12 | $22.51 | $22.78 | $22.43 | $22.50 | $22.50 | 44,045 |
| 2022-09-09 | $22.73 | $22.73 | $22.32 | $22.44 | $22.44 | 70,778 |
| 2022-09-08 | $22.18 | $22.75 | $22.15 | $22.50 | $22.50 | 81,880 |
| 2022-09-07 | $22.00 | $22.27 | $21.95 | $22.12 | $22.12 | 124,782 |
| 2022-09-06 | $22.01 | $22.39 | $22.00 | $22.00 | $22.00 | 21,782 |
| 2022-09-02 | $22.15 | $22.15 | $22.00 | $22.04 | $22.04 | 21,619 |
| 2022-09-01 | $22.00 | $22.12 | $21.89 | $22.12 | $22.12 | 33,138 |
| 2022-08-31 | $22.21 | $22.27 | $22.02 | $22.23 | $22.23 | 38,621 |
| 2022-08-30 | $22.48 | $22.48 | $22.12 | $22.14 | $22.14 | 17,427 |
| 2022-08-29 | $22.05 | $22.45 | $22.00 | $22.44 | $22.44 | 32,231 |
| 2022-08-26 | $22.00 | $22.10 | $21.90 | $22.05 | $22.05 | 75,980 |
| 2022-08-25 | $22.02 | $22.30 | $21.95 | $22.00 | $22.00 | 40,344 |
| 2022-08-24 | $22.10 | $22.18 | $21.90 | $22.05 | $22.05 | 43,288 |
| 2022-08-23 | $22.09 | $22.31 | $21.92 | $22.08 | $22.08 | 50,917 |
| 2022-08-22 | $22.22 | $22.23 | $22.10 | $22.14 | $22.14 | 20,333 |
| 2022-08-19 | $22.29 | $22.33 | $22.05 | $22.26 | $22.26 | 36,188 |
| 2022-08-18 | $22.39 | $22.50 | $22.26 | $22.26 | $22.26 | 53,095 |
| 2022-08-17 | $22.47 | $22.52 | $22.20 | $22.36 | $22.36 | 39,280 |
| 2022-08-16 | $22.59 | $22.65 | $22.46 | $22.50 | $22.50 | 40,978 |
| 2022-08-15 | $22.65 | $22.81 | $22.55 | $22.58 | $22.58 | 51,645 |
| 2022-08-12 | $22.66 | $22.66 | $22.56 | $22.60 | $22.60 | 33,108 |
| 2022-08-11 | $22.75 | $22.75 | $22.47 | $22.47 | $22.47 | 26,801 |
| 2022-08-10 | $22.82 | $22.82 | $22.53 | $22.61 | $22.61 | 45,368 |
| 2022-08-09 | $22.83 | $22.83 | $22.40 | $22.66 | $22.66 | 21,192 |
| 2022-08-08 | $22.68 | $22.80 | $22.47 | $22.68 | $22.68 | 24,143 |
| 2022-08-05 | $22.68 | $22.68 | $22.37 | $22.47 | $22.47 | 29,700 |
| 2022-08-04 | $22.85 | $22.85 | $22.49 | $22.69 | $22.69 | 56,061 |
| 2022-08-03 | $22.81 | $22.91 | $22.74 | $22.79 | $22.79 | 30,172 |
| 2022-08-02 | $23.09 | $23.09 | $22.56 | $22.93 | $22.93 | 52,860 |
| 2022-08-01 | $22.61 | $23.00 | $22.56 | $22.83 | $22.83 | 46,756 |
| 2022-07-29 | $22.09 | $22.73 | $22.07 | $22.62 | $22.62 | 56,232 |
| 2022-07-28 | $21.85 | $22.07 | $21.78 | $22.00 | $22.00 | 34,662 |
| 2022-07-27 | $21.79 | $21.93 | $21.72 | $21.83 | $21.83 | 16,231 |
| 2022-07-26 | $21.96 | $21.96 | $21.61 | $21.74 | $21.74 | 12,182 |
| 2022-07-25 | $21.76 | $21.84 | $21.73 | $21.84 | $21.84 | 15,483 |
| 2022-07-22 | $21.60 | $21.71 | $21.60 | $21.69 | $21.69 | 12,433 |
| 2022-07-21 | $21.69 | $21.74 | $21.47 | $21.54 | $21.54 | 30,197 |
| 2022-07-20 | $21.48 | $21.65 | $21.31 | $21.57 | $21.57 | 21,507 |
| 2022-07-19 | $21.31 | $21.49 | $21.31 | $21.40 | $21.40 | 7,801 |
| 2022-07-18 | $21.27 | $21.60 | $21.27 | $21.30 | $21.30 | 29,998 |
| 2022-07-15 | $21.20 | $21.38 | $21.10 | $21.25 | $21.25 | 18,382 |
| 2022-07-14 | $21.06 | $21.20 | $21.06 | $21.17 | $21.17 | 21,489 |
| 2022-07-13 | $21.14 | $21.16 | $21.08 | $21.16 | $21.16 | 26,462 |
| 2022-07-12 | $21.17 | $21.26 | $21.10 | $21.16 | $21.16 | 25,325 |
| 2022-07-11 | $21.00 | $21.18 | $21.00 | $21.16 | $21.16 | 15,596 |
| 2022-07-08 | $21.12 | $21.17 | $21.02 | $21.10 | $21.10 | 19,206 |
| 2022-07-07 | $21.15 | $21.24 | $21.09 | $21.18 | $21.18 | 56,738 |
| 2022-07-06 | $21.45 | $21.45 | $21.04 | $21.15 | $21.15 | 36,409 |
| 2022-07-05 | $21.65 | $21.65 | $21.33 | $21.38 | $21.38 | 30,561 |
| 2022-07-01 | $21.36 | $22.04 | $21.30 | $21.69 | $21.69 | 131,748 |
| 2022-06-30 | $20.98 | $21.41 | $20.82 | $21.12 | $21.12 | 159,260 |
| 2022-06-29 | $21.25 | $21.29 | $21.02 | $21.18 | $20.78 | 70,457 |
| 2022-06-28 | $21.21 | $21.42 | $21.21 | $21.30 | $20.90 | 48,606 |
| 2022-06-27 | $21.36 | $21.56 | $21.20 | $21.25 | $20.85 | 32,837 |
| 2022-06-24 | $21.31 | $21.39 | $21.12 | $21.36 | $20.96 | 52,079 |
| 2022-06-23 | $21.21 | $21.50 | $21.16 | $21.16 | $20.76 | 47,264 |
| 2022-06-22 | $21.32 | $21.52 | $21.15 | $21.19 | $20.79 | 30,092 |
| 2022-06-21 | $21.15 | $21.37 | $21.09 | $21.34 | $20.94 | 90,820 |
| 2022-06-17 | $21.14 | $21.39 | $20.63 | $21.08 | $20.68 | 77,878 |
| 2022-06-16 | $21.95 | $21.96 | $20.67 | $20.85 | $20.46 | 121,889 |
| 2022-06-15 | $22.14 | $22.26 | $21.85 | $22.06 | $21.64 | 34,146 |
| 2022-06-14 | $22.30 | $22.31 | $21.85 | $21.86 | $21.45 | 28,408 |
| 2022-06-13 | $22.71 | $22.77 | $22.13 | $22.28 | $21.86 | 65,650 |
| 2022-06-10 | $23.04 | $23.05 | $22.60 | $22.99 | $22.56 | 28,811 |
| 2022-06-09 | $23.38 | $23.38 | $23.05 | $23.19 | $22.75 | 21,463 |
| 2022-06-08 | $23.23 | $23.33 | $23.17 | $23.32 | $22.88 | 19,546 |
| 2022-06-07 | $23.28 | $23.30 | $23.15 | $23.16 | $22.72 | 17,958 |
| 2022-06-06 | $23.54 | $23.54 | $23.15 | $23.24 | $22.80 | 35,585 |
| 2022-06-03 | $23.36 | $23.55 | $23.29 | $23.50 | $23.06 | 14,417 |
| 2022-06-02 | $23.26 | $23.48 | $23.26 | $23.40 | $22.96 | 33,390 |
| 2022-06-01 | $23.36 | $23.55 | $23.28 | $23.40 | $22.96 | 43,782 |
| 2022-05-31 | $23.09 | $23.58 | $22.90 | $23.55 | $23.11 | 76,139 |
| 2022-05-27 | $22.59 | $23.19 | $22.57 | $23.00 | $22.57 | 52,099 |
| 2022-05-26 | $22.32 | $22.65 | $22.32 | $22.49 | $22.07 | 45,977 |
| 2022-05-25 | $22.10 | $22.27 | $22.07 | $22.19 | $21.77 | 35,709 |
| 2022-05-24 | $22.21 | $22.21 | $22.00 | $22.00 | $21.58 | 17,627 |
| 2022-05-23 | $22.10 | $22.18 | $21.97 | $22.00 | $21.58 | 23,190 |
| 2022-05-20 | $22.35 | $22.35 | $21.80 | $21.80 | $21.39 | 10,151 |
| 2022-05-19 | $21.89 | $21.98 | $21.77 | $21.90 | $21.49 | 35,880 |
| 2022-05-18 | $21.94 | $22.03 | $21.78 | $21.83 | $21.41 | 42,261 |
| 2022-05-17 | $22.20 | $22.29 | $22.00 | $22.00 | $21.58 | 25,643 |
| 2022-05-16 | $22.29 | $22.35 | $22.12 | $22.18 | $21.76 | 45,561 |
| 2022-05-13 | $22.54 | $22.62 | $22.19 | $22.33 | $21.91 | 103,791 |
| 2022-05-12 | $23.20 | $23.20 | $22.43 | $22.49 | $22.07 | 80,593 |
| 2022-05-11 | $23.00 | $23.19 | $22.96 | $23.14 | $22.70 | 26,347 |
| 2022-05-10 | $23.33 | $23.35 | $23.00 | $23.00 | $22.57 | 17,803 |
| 2022-05-09 | $23.25 | $23.25 | $22.95 | $22.97 | $22.54 | 26,804 |
| 2022-05-06 | $23.14 | $23.25 | $23.00 | $23.14 | $22.70 | 48,250 |
| 2022-05-05 | $23.29 | $23.63 | $23.15 | $23.20 | $22.76 | 52,951 |
| 2022-05-04 | $23.56 | $23.56 | $23.25 | $23.34 | $22.90 | 50,472 |
| 2022-05-03 | $23.80 | $23.80 | $23.44 | $23.44 | $23.00 | 33,325 |
| 2022-05-02 | $23.91 | $23.93 | $23.58 | $23.77 | $23.32 | 32,993 |
| 2022-04-29 | $23.70 | $24.00 | $23.61 | $23.96 | $23.51 | 69,794 |
| 2022-04-28 | $23.61 | $23.80 | $23.44 | $23.80 | $23.35 | 35,856 |
| 2022-04-27 | $23.80 | $23.83 | $23.54 | $23.58 | $23.14 | 14,245 |
| 2022-04-26 | $23.74 | $23.85 | $23.59 | $23.68 | $23.23 | 26,556 |
| 2022-04-25 | $23.92 | $23.94 | $23.74 | $23.80 | $23.35 | 14,742 |
| 2022-04-22 | $23.90 | $23.90 | $23.73 | $23.84 | $23.39 | 25,632 |
| 2022-04-21 | $23.59 | $23.89 | $23.59 | $23.84 | $23.39 | 37,857 |
| 2022-04-20 | $23.32 | $23.67 | $23.26 | $23.57 | $23.13 | 44,438 |
| 2022-04-19 | $23.31 | $23.57 | $23.23 | $23.29 | $22.85 | 55,736 |
| 2022-04-18 | $23.58 | $23.84 | $23.37 | $23.38 | $22.94 | 24,426 |
| 2022-04-14 | $23.87 | $23.91 | $23.53 | $23.55 | $23.11 | 45,081 |
| 2022-04-13 | $23.95 | $24.07 | $23.81 | $23.87 | $23.42 | 18,676 |
| 2022-04-12 | $23.91 | $24.00 | $23.75 | $23.84 | $23.39 | 22,298 |
| 2022-04-11 | $24.01 | $24.10 | $23.66 | $23.67 | $23.22 | 52,346 |
| 2022-04-08 | $24.02 | $24.10 | $24.01 | $24.05 | $23.60 | 26,231 |
| 2022-04-07 | $24.24 | $24.29 | $24.03 | $24.08 | $23.63 | 48,561 |
| 2022-04-06 | $24.18 | $24.40 | $24.18 | $24.32 | $23.86 | 22,281 |
| 2022-04-05 | $24.58 | $24.60 | $24.31 | $24.33 | $23.87 | 59,734 |
| 2022-04-04 | $24.29 | $24.54 | $24.29 | $24.50 | $24.04 | 18,970 |
| 2022-04-01 | $24.44 | $24.45 | $24.35 | $24.43 | $23.97 | 16,480 |
| 2022-03-31 | $24.55 | $24.56 | $24.33 | $24.33 | $23.87 | 27,912 |
| 2022-03-30 | $24.73 | $24.86 | $24.73 | $24.86 | $23.99 | 12,949 |
| 2022-03-29 | $24.80 | $24.86 | $24.78 | $24.82 | $23.95 | 31,382 |
| 2022-03-28 | $24.81 | $24.81 | $24.64 | $24.77 | $23.90 | 14,705 |
| 2022-03-25 | $24.70 | $24.82 | $24.61 | $24.82 | $23.95 | 18,579 |
| 2022-03-24 | $24.94 | $24.94 | $24.70 | $24.70 | $23.84 | 12,789 |
| 2022-03-23 | $24.83 | $24.90 | $24.69 | $24.90 | $24.03 | 42,276 |
| 2022-03-22 | $24.83 | $24.89 | $24.75 | $24.83 | $23.96 | 50,497 |
| 2022-03-21 | $24.76 | $24.88 | $24.63 | $24.88 | $24.01 | 39,012 |
| 2022-03-18 | $24.59 | $24.88 | $24.44 | $24.86 | $23.99 | 24,306 |
| 2022-03-17 | $24.11 | $24.59 | $24.11 | $24.57 | $23.71 | 39,152 |
| 2022-03-16 | $24.31 | $24.51 | $24.12 | $24.22 | $23.37 | 99,061 |
| 2022-03-15 | $23.86 | $24.05 | $23.86 | $24.02 | $23.18 | 16,412 |
| 2022-03-14 | $24.14 | $24.30 | $23.90 | $23.90 | $23.06 | 39,964 |
| 2022-03-11 | $24.25 | $24.28 | $24.14 | $24.14 | $23.30 | 8,006 |
| 2022-03-10 | $24.15 | $24.30 | $24.13 | $24.15 | $23.31 | 21,644 |
| 2022-03-09 | $24.32 | $24.43 | $24.19 | $24.23 | $23.38 | 24,425 |
| 2022-03-08 | $24.14 | $24.39 | $24.01 | $24.33 | $23.48 | 66,429 |
| 2022-03-07 | $24.25 | $24.26 | $24.00 | $24.05 | $23.21 | 36,215 |
| 2022-03-04 | $24.45 | $24.45 | $24.30 | $24.39 | $23.54 | 12,685 |
| 2022-03-03 | $24.39 | $24.50 | $24.31 | $24.40 | $23.55 | 20,999 |
| 2022-03-02 | $24.33 | $24.34 | $24.16 | $24.30 | $23.45 | 15,931 |
| 2022-03-01 | $24.28 | $24.32 | $24.12 | $24.27 | $23.42 | 28,095 |
| 2022-02-28 | $24.33 | $24.33 | $24.05 | $24.05 | $23.21 | 34,099 |
| 2022-02-25 | $24.13 | $24.34 | $24.01 | $24.34 | $23.49 | 27,181 |
| 2022-02-24 | $23.84 | $24.13 | $23.76 | $24.13 | $23.29 | 92,346 |
| 2022-02-23 | $24.13 | $24.23 | $24.01 | $24.13 | $23.29 | 38,217 |
| 2022-02-22 | $24.26 | $24.26 | $24.00 | $24.01 | $23.17 | 59,330 |
| 2022-02-18 | $24.10 | $24.25 | $24.10 | $24.21 | $23.36 | 16,865 |
| 2022-02-17 | $24.15 | $24.25 | $24.08 | $24.18 | $23.33 | 57,933 |
| 2022-02-16 | $24.10 | $24.20 | $24.03 | $24.14 | $23.30 | 55,032 |
| 2022-02-15 | $24.34 | $24.36 | $24.09 | $24.12 | $23.28 | 63,246 |
| 2022-02-14 | $24.29 | $24.29 | $24.09 | $24.11 | $23.27 | 49,352 |
| 2022-02-11 | $24.45 | $24.45 | $24.22 | $24.29 | $23.44 | 47,946 |
| 2022-02-10 | $24.48 | $24.59 | $24.25 | $24.47 | $23.61 | 47,647 |
| 2022-02-09 | $24.34 | $24.58 | $24.34 | $24.54 | $23.68 | 46,546 |
| 2022-02-08 | $24.41 | $24.51 | $24.27 | $24.36 | $23.51 | 78,844 |
| 2022-02-07 | $24.30 | $24.30 | $24.16 | $24.25 | $23.40 | 340,870 |
| 2022-02-04 | $24.50 | $24.51 | $24.05 | $24.06 | $23.22 | 145,093 |
| 2022-02-03 | $24.73 | $24.73 | $24.44 | $24.53 | $23.67 | 99,858 |
| 2022-02-02 | $24.96 | $24.96 | $24.62 | $24.75 | $23.88 | 61,787 |
| 2022-02-01 | $25.13 | $25.13 | $24.90 | $24.94 | $24.07 | 20,338 |
| 2022-01-31 | $24.77 | $25.13 | $24.76 | $25.13 | $24.25 | 31,275 |
| 2022-01-28 | $24.76 | $24.88 | $24.65 | $24.80 | $23.93 | 25,238 |
| 2022-01-27 | $25.01 | $25.06 | $24.69 | $24.75 | $23.88 | 100,899 |
| 2022-01-26 | $25.00 | $25.12 | $24.94 | $24.94 | $24.07 | 51,755 |
| 2022-01-25 | $25.11 | $25.11 | $24.97 | $24.97 | $24.10 | 17,767 |
| 2022-01-24 | $25.18 | $25.18 | $24.86 | $25.15 | $24.27 | 72,058 |
| 2022-01-21 | $25.24 | $25.30 | $25.07 | $25.23 | $24.34 | 79,822 |
| 2022-01-20 | $25.49 | $25.49 | $25.22 | $25.22 | $24.34 | 84,080 |
| 2022-01-19 | $25.50 | $25.50 | $25.31 | $25.31 | $24.42 | 14,318 |
| 2022-01-18 | $25.40 | $25.47 | $25.25 | $25.43 | $24.54 | 30,479 |
| 2022-01-14 | $25.48 | $25.49 | $25.44 | $25.46 | $24.57 | 27,780 |
| 2022-01-13 | $25.37 | $25.49 | $25.37 | $25.45 | $24.56 | 18,428 |
| 2022-01-12 | $25.32 | $25.53 | $25.32 | $25.49 | $24.60 | 10,350 |
| 2022-01-11 | $25.30 | $25.57 | $25.25 | $25.45 | $24.56 | 42,538 |
| 2022-01-10 | $25.33 | $25.37 | $25.25 | $25.25 | $24.37 | 35,314 |
| 2022-01-07 | $25.49 | $25.49 | $25.35 | $25.37 | $24.48 | 9,848 |
| 2022-01-06 | $25.31 | $25.47 | $25.25 | $25.47 | $24.58 | 15,070 |
| 2022-01-05 | $25.58 | $25.58 | $25.28 | $25.31 | $24.42 | 24,866 |
| 2022-01-04 | $25.56 | $25.56 | $25.39 | $25.50 | $24.61 | 18,903 |
| 2022-01-03 | $25.47 | $25.62 | $25.47 | $25.62 | $24.72 | 16,851 |
| 2021-12-31 | $25.30 | $25.67 | $25.30 | $25.67 | $24.77 | 34,745 |
| 2021-12-30 | $25.30 | $25.38 | $25.30 | $25.35 | $24.46 | 22,492 |
| 2021-12-29 | $25.68 | $25.80 | $25.46 | $25.67 | $24.38 | 155,008 |
| 2021-12-28 | $25.79 | $25.79 | $25.68 | $25.75 | $24.45 | 11,526 |
| 2021-12-27 | $25.74 | $25.79 | $25.71 | $25.75 | $24.46 | 16,723 |
| 2021-12-23 | $25.75 | $25.75 | $25.66 | $25.74 | $24.45 | 85,812 |
| 2021-12-22 | $25.65 | $25.75 | $25.65 | $25.67 | $24.38 | 54,082 |
| 2021-12-21 | $25.53 | $25.59 | $25.49 | $25.55 | $24.27 | 14,684 |
| 2021-12-20 | $25.32 | $25.47 | $25.26 | $25.44 | $24.16 | 24,439 |
| 2021-12-17 | $25.40 | $25.41 | $25.32 | $25.35 | $24.08 | 29,076 |
| 2021-12-16 | $25.31 | $25.44 | $25.31 | $25.43 | $24.15 | 55,710 |
| 2021-12-15 | $25.31 | $25.37 | $25.27 | $25.37 | $24.10 | 64,235 |
| 2021-12-14 | $25.46 | $25.46 | $25.28 | $25.31 | $24.04 | 27,653 |
| 2021-12-13 | $25.50 | $25.50 | $25.36 | $25.42 | $24.14 | 6,578 |
| 2021-12-10 | $25.61 | $25.61 | $25.40 | $25.40 | $24.12 | 9,089 |
| 2021-12-09 | $25.44 | $25.59 | $25.44 | $25.57 | $24.29 | 11,857 |
| 2021-12-08 | $25.49 | $25.49 | $25.40 | $25.49 | $24.21 | 144,575 |
| 2021-12-07 | $25.35 | $25.46 | $25.35 | $25.40 | $24.12 | 56,742 |
| 2021-12-06 | $25.45 | $25.47 | $25.33 | $25.33 | $24.06 | 30,710 |
| 2021-12-03 | $25.37 | $25.39 | $25.30 | $25.36 | $24.09 | 16,715 |
| 2021-12-02 | $25.22 | $25.37 | $25.22 | $25.28 | $24.01 | 32,529 |
| 2021-12-01 | $25.46 | $25.57 | $25.22 | $25.22 | $23.95 | 17,002 |
| 2021-11-30 | $25.55 | $25.73 | $25.30 | $25.31 | $24.04 | 58,750 |
| 2021-11-29 | $25.78 | $25.78 | $25.48 | $25.69 | $24.40 | 8,630 |
| 2021-11-26 | $25.63 | $25.73 | $25.50 | $25.65 | $24.36 | 4,175 |
| 2021-11-24 | $25.55 | $25.73 | $25.44 | $25.72 | $24.43 | 6,909 |
| 2021-11-23 | $25.68 | $25.68 | $25.44 | $25.50 | $24.22 | 9,107 |
| 2021-11-22 | $25.65 | $25.67 | $25.52 | $25.60 | $24.31 | 9,216 |
| 2021-11-19 | $25.65 | $25.65 | $25.46 | $25.64 | $24.35 | 7,708 |
| 2021-11-18 | $25.77 | $25.77 | $25.45 | $25.54 | $24.26 | 10,604 |
| 2021-11-17 | $25.63 | $25.63 | $25.44 | $25.59 | $24.31 | 4,632 |
| 2021-11-16 | $25.62 | $25.66 | $25.56 | $25.59 | $24.30 | 15,784 |
| 2021-11-15 | $25.87 | $25.87 | $25.67 | $25.71 | $24.42 | 20,281 |
| 2021-11-12 | $25.92 | $25.92 | $25.80 | $25.81 | $24.51 | 24,412 |
| 2021-11-11 | $26.03 | $26.03 | $25.75 | $25.93 | $24.63 | 8,190 |
| 2021-11-10 | $26.13 | $26.13 | $25.86 | $25.92 | $24.62 | 13,497 |
| 2021-11-09 | $26.07 | $26.07 | $26.00 | $26.05 | $24.74 | 3,860 |
| 2021-11-08 | $26.06 | $26.09 | $26.00 | $26.06 | $24.75 | 18,283 |
| 2021-11-05 | $26.20 | $26.26 | $26.04 | $26.04 | $24.73 | 28,441 |
| 2021-11-04 | $25.92 | $26.28 | $25.92 | $26.24 | $24.92 | 38,804 |
| 2021-11-03 | $25.99 | $25.99 | $25.92 | $25.98 | $24.68 | 5,920 |
| 2021-11-02 | $25.98 | $25.98 | $25.90 | $25.97 | $24.67 | 15,382 |
| 2021-11-01 | $25.98 | $25.98 | $25.79 | $25.96 | $24.66 | 12,744 |
| 2021-10-29 | $25.79 | $25.95 | $25.70 | $25.93 | $24.63 | 63,157 |
| 2021-10-28 | $25.75 | $25.80 | $25.70 | $25.79 | $24.50 | 30,787 |
| 2021-10-27 | $25.60 | $25.79 | $25.55 | $25.75 | $24.46 | 30,745 |
| 2021-10-26 | $25.24 | $25.61 | $25.24 | $25.60 | $24.31 | 70,102 |
| 2021-10-25 | $25.25 | $25.36 | $25.25 | $25.30 | $24.03 | 56,585 |
| 2021-10-22 | $25.31 | $25.37 | $25.23 | $25.27 | $24.00 | 69,345 |
| 2021-10-21 | $25.31 | $25.33 | $25.24 | $25.30 | $24.03 | 27,721 |
| 2021-10-20 | $25.24 | $25.36 | $25.24 | $25.29 | $24.02 | 111,430 |
| 2021-10-19 | $25.20 | $25.33 | $25.16 | $25.28 | $24.01 | 35,125 |
| 2021-10-18 | $25.43 | $25.43 | $25.12 | $25.20 | $23.93 | 97,756 |
| 2021-10-15 | $25.52 | $25.56 | $25.42 | $25.43 | $24.15 | 99,087 |
| 2021-10-14 | $25.57 | $25.64 | $25.42 | $25.52 | $24.24 | 81,424 |
| 2021-10-13 | $25.73 | $25.78 | $25.49 | $25.51 | $24.23 | 82,639 |
| 2021-10-12 | $25.49 | $25.65 | $25.49 | $25.64 | $24.35 | 12,618 |
| 2021-10-11 | $25.55 | $25.55 | $25.43 | $25.51 | $24.23 | 20,952 |
| 2021-10-08 | $25.64 | $25.64 | $25.44 | $25.54 | $24.26 | 26,308 |
| 2021-10-07 | $25.60 | $25.64 | $25.58 | $25.58 | $24.30 | 15,230 |
| 2021-10-06 | $25.57 | $25.60 | $25.55 | $25.57 | $24.29 | 39,430 |
| 2021-10-05 | $25.64 | $25.64 | $25.55 | $25.57 | $24.29 | 7,182 |
| 2021-10-04 | $25.68 | $25.68 | $25.44 | $25.57 | $24.29 | 11,461 |
| 2021-10-01 | $25.68 | $25.76 | $25.62 | $25.65 | $24.36 | 11,960 |
| 2021-09-30 | $25.84 | $25.84 | $25.50 | $25.65 | $24.36 | 42,519 |
| 2021-09-29 | $25.87 | $26.02 | $25.85 | $26.00 | $24.31 | 12,337 |
| 2021-09-28 | $26.15 | $26.15 | $25.65 | $25.76 | $24.09 | 63,633 |
| 2021-09-27 | $26.23 | $26.25 | $26.08 | $26.15 | $24.45 | 12,191 |
| 2021-09-24 | $26.19 | $26.25 | $26.12 | $26.21 | $24.51 | 17,339 |
| 2021-09-23 | $26.20 | $26.30 | $26.14 | $26.27 | $24.56 | 4,982 |
| 2021-09-22 | $26.30 | $26.30 | $26.17 | $26.26 | $24.55 | 37,511 |
| 2021-09-21 | $26.30 | $26.30 | $26.10 | $26.29 | $24.58 | 111,031 |
| 2021-09-20 | $26.25 | $26.34 | $26.11 | $26.22 | $24.52 | 17,308 |
| 2021-09-17 | $26.31 | $26.57 | $26.21 | $26.39 | $24.67 | 200,549 |
| 2021-09-16 | $26.14 | $26.25 | $26.00 | $26.25 | $24.54 | 36,791 |
| 2021-09-15 | $25.90 | $26.15 | $25.90 | $26.12 | $24.42 | 40,567 |
| 2021-09-14 | $26.06 | $26.14 | $25.92 | $25.95 | $24.26 | 27,152 |
| 2021-09-13 | $25.88 | $26.14 | $25.76 | $26.14 | $24.44 | 36,105 |
| 2021-09-10 | $25.89 | $25.98 | $25.80 | $25.90 | $24.21 | 22,623 |
| 2021-09-09 | $25.77 | $25.89 | $25.77 | $25.89 | $24.21 | 11,144 |
| 2021-09-08 | $25.79 | $25.79 | $25.66 | $25.77 | $24.09 | 11,772 |
| 2021-09-07 | $25.81 | $25.82 | $25.66 | $25.70 | $24.03 | 23,212 |
| 2021-09-03 | $25.80 | $25.81 | $25.76 | $25.79 | $24.11 | 27,860 |
| 2021-09-02 | $25.81 | $25.90 | $25.77 | $25.77 | $24.09 | 30,264 |
| 2021-09-01 | $25.85 | $25.85 | $25.75 | $25.79 | $24.11 | 37,161 |
| 2021-08-31 | $25.80 | $25.85 | $25.76 | $25.80 | $24.12 | 49,235 |
| 2021-08-30 | $25.93 | $25.93 | $25.83 | $25.83 | $24.15 | 15,451 |
| 2021-08-27 | $25.70 | $25.92 | $25.70 | $25.90 | $24.22 | 12,729 |
| 2021-08-26 | $25.81 | $25.93 | $25.70 | $25.73 | $24.06 | 93,187 |
| 2021-08-25 | $25.98 | $25.98 | $25.79 | $25.79 | $24.11 | 28,255 |
| 2021-08-24 | $25.97 | $25.98 | $25.91 | $25.93 | $24.24 | 15,193 |
| 2021-08-23 | $25.92 | $25.95 | $25.83 | $25.89 | $24.21 | 19,186 |
| 2021-08-20 | $25.85 | $25.92 | $25.83 | $25.91 | $24.23 | 15,351 |
| 2021-08-19 | $25.73 | $25.85 | $25.73 | $25.83 | $24.15 | 11,365 |
| 2021-08-18 | $25.84 | $25.89 | $25.77 | $25.80 | $24.12 | 9,134 |
| 2021-08-17 | $26.00 | $26.00 | $25.82 | $25.87 | $24.19 | 13,771 |
| 2021-08-16 | $25.94 | $26.04 | $25.93 | $26.04 | $24.35 | 14,392 |
| 2021-08-13 | $25.98 | $26.05 | $25.87 | $26.05 | $24.36 | 10,673 |
| 2021-08-12 | $25.81 | $25.95 | $25.81 | $25.93 | $24.24 | 9,136 |
| 2021-08-11 | $25.86 | $25.87 | $25.74 | $25.84 | $24.16 | 17,106 |
| 2021-08-10 | $26.04 | $26.05 | $25.69 | $25.76 | $24.09 | 22,955 |
| 2021-08-09 | $26.12 | $26.12 | $26.02 | $26.07 | $24.38 | 12,272 |
| 2021-08-06 | $26.10 | $26.13 | $26.06 | $26.13 | $24.43 | 12,034 |
| 2021-08-05 | $26.03 | $26.14 | $25.96 | $26.08 | $24.38 | 32,786 |
| 2021-08-04 | $25.88 | $26.05 | $25.83 | $26.03 | $24.34 | 41,032 |
| 2021-08-03 | $25.90 | $26.00 | $25.80 | $25.80 | $24.12 | 17,469 |
| 2021-08-02 | $25.77 | $26.00 | $25.77 | $26.00 | $24.31 | 19,173 |
| 2021-07-30 | $25.78 | $25.78 | $25.65 | $25.75 | $24.08 | 21,308 |
| 2021-07-29 | $25.67 | $25.70 | $25.56 | $25.69 | $24.02 | 17,786 |
| 2021-07-28 | $25.69 | $25.69 | $25.58 | $25.61 | $23.94 | 7,766 |
| 2021-07-27 | $25.79 | $25.79 | $25.55 | $25.69 | $24.02 | 17,904 |
| 2021-07-26 | $25.80 | $25.80 | $25.61 | $25.71 | $24.04 | 8,658 |
| 2021-07-23 | $25.80 | $25.88 | $25.70 | $25.70 | $24.03 | 33,114 |
| 2021-07-22 | $25.77 | $25.84 | $25.72 | $25.79 | $24.11 | 20,621 |
| 2021-07-21 | $25.45 | $25.80 | $25.18 | $25.76 | $24.08 | 28,104 |
| 2021-07-20 | $25.75 | $25.75 | $25.55 | $25.66 | $23.99 | 13,964 |
| 2021-07-19 | $25.77 | $25.77 | $25.43 | $25.52 | $23.86 | 39,376 |
| 2021-07-16 | $25.76 | $25.93 | $25.66 | $25.80 | $24.12 | 19,350 |
| 2021-07-15 | $26.00 | $26.00 | $25.75 | $25.80 | $24.12 | 35,090 |
| 2021-07-14 | $25.94 | $25.98 | $25.76 | $25.98 | $24.29 | 24,927 |
| 2021-07-13 | $26.15 | $26.15 | $25.76 | $25.82 | $24.14 | 18,382 |
| 2021-07-12 | $26.00 | $26.15 | $25.95 | $26.13 | $24.43 | 24,606 |
| 2021-07-09 | $26.00 | $26.08 | $25.93 | $26.04 | $24.35 | 17,854 |
| 2021-07-08 | $26.10 | $26.10 | $25.87 | $26.04 | $24.35 | 17,550 |
| 2021-07-07 | $25.99 | $26.05 | $25.95 | $26.03 | $24.34 | 51,669 |
| 2021-07-06 | $25.70 | $25.93 | $25.66 | $25.92 | $24.23 | 38,801 |
| 2021-07-02 | $25.71 | $25.84 | $25.67 | $25.79 | $24.11 | 16,444 |
| 2021-07-01 | $25.78 | $25.81 | $25.63 | $25.68 | $24.01 | 58,388 |
| 2021-06-30 | $25.50 | $25.83 | $25.48 | $25.83 | $24.15 | 68,526 |
| 2021-06-29 | $25.73 | $25.80 | $25.70 | $25.77 | $23.72 | 45,263 |
| 2021-06-28 | $25.58 | $25.70 | $25.56 | $25.70 | $23.66 | 23,186 |
| 2021-06-25 | $25.74 | $25.74 | $25.51 | $25.58 | $23.55 | 29,045 |
| 2021-06-24 | $25.70 | $25.77 | $25.67 | $25.67 | $23.63 | 26,351 |
| 2021-06-23 | $25.67 | $25.69 | $25.63 | $25.63 | $23.59 | 11,705 |
| 2021-06-22 | $25.67 | $25.73 | $25.59 | $25.66 | $23.62 | 15,765 |
| 2021-06-21 | $25.70 | $25.70 | $25.51 | $25.58 | $23.55 | 31,069 |
| 2021-06-18 | $25.52 | $25.69 | $25.52 | $25.62 | $23.58 | 31,718 |
| 2021-06-17 | $25.49 | $25.57 | $25.37 | $25.55 | $23.52 | 62,127 |
| 2021-06-16 | $25.39 | $25.43 | $25.35 | $25.38 | $23.36 | 129,016 |
| 2021-06-15 | $25.45 | $25.50 | $25.34 | $25.36 | $23.34 | 138,206 |
| 2021-06-14 | $25.44 | $25.47 | $25.37 | $25.44 | $23.42 | 68,055 |
| 2021-06-11 | $25.36 | $25.43 | $25.36 | $25.37 | $23.35 | 33,852 |
| 2021-06-10 | $25.35 | $25.44 | $25.34 | $25.40 | $23.38 | 74,281 |
| 2021-06-09 | $25.45 | $25.45 | $25.38 | $25.41 | $23.39 | 44,095 |
| 2021-06-08 | $25.48 | $25.48 | $25.40 | $25.45 | $23.43 | 44,347 |
| 2021-06-07 | $25.49 | $25.50 | $25.42 | $25.47 | $23.45 | 43,890 |
| 2021-06-04 | $25.42 | $25.48 | $25.37 | $25.43 | $23.41 | 34,322 |
| 2021-06-03 | $25.56 | $25.59 | $25.34 | $25.35 | $23.33 | 50,642 |
| 2021-06-02 | $25.64 | $25.64 | $25.54 | $25.54 | $23.51 | 18,025 |
| 2021-06-01 | $25.50 | $25.66 | $25.40 | $25.55 | $23.52 | 31,760 |
| 2021-05-28 | $25.49 | $25.53 | $25.31 | $25.40 | $23.38 | 67,815 |
| 2021-05-27 | $25.39 | $25.45 | $25.32 | $25.38 | $23.36 | 15,115 |
| 2021-05-26 | $25.45 | $25.45 | $25.28 | $25.30 | $23.29 | 93,457 |
| 2021-05-25 | $25.50 | $25.50 | $25.39 | $25.50 | $23.47 | 14,918 |
| 2021-05-24 | $25.43 | $25.50 | $25.38 | $25.40 | $23.38 | 28,499 |
| 2021-05-21 | $25.35 | $25.49 | $25.35 | $25.43 | $23.41 | 31,366 |
| 2021-05-20 | $25.49 | $25.50 | $25.27 | $25.31 | $23.30 | 93,146 |
| 2021-05-19 | $25.39 | $25.49 | $25.30 | $25.45 | $23.43 | 32,255 |
| 2021-05-18 | $25.32 | $25.44 | $25.28 | $25.39 | $23.37 | 46,449 |
| 2021-05-17 | $25.33 | $25.34 | $25.08 | $25.28 | $23.27 | 66,062 |
| 2021-05-14 | $25.15 | $25.36 | $25.07 | $25.36 | $23.34 | 50,640 |
| 2021-05-13 | $25.00 | $25.08 | $24.90 | $25.08 | $23.09 | 38,048 |
| 2021-05-12 | $25.13 | $25.18 | $24.82 | $24.85 | $22.87 | 87,468 |
| 2021-05-11 | $25.12 | $25.24 | $25.08 | $25.18 | $23.18 | 23,940 |
| 2021-05-10 | $25.25 | $25.35 | $25.22 | $25.22 | $23.22 | 22,385 |
| 2021-05-07 | $25.30 | $25.37 | $25.22 | $25.26 | $23.25 | 36,582 |
| 2021-05-06 | $25.18 | $25.22 | $25.13 | $25.19 | $23.19 | 71,359 |
| 2021-05-05 | $25.37 | $25.37 | $25.14 | $25.16 | $23.16 | 29,108 |
| 2021-05-04 | $25.20 | $25.29 | $25.12 | $25.25 | $23.24 | 25,004 |
| 2021-05-03 | $25.14 | $25.20 | $25.09 | $25.16 | $23.16 | 61,943 |
| 2021-04-30 | $25.22 | $25.23 | $25.03 | $25.03 | $23.04 | 100,405 |
| 2021-04-29 | $25.16 | $25.26 | $25.10 | $25.22 | $23.22 | 27,424 |
| 2021-04-28 | $25.10 | $25.16 | $25.08 | $25.16 | $23.16 | 36,143 |
| 2021-04-27 | $24.97 | $25.11 | $24.96 | $25.06 | $23.07 | 144,824 |
| 2021-04-26 | $24.95 | $24.97 | $24.92 | $24.95 | $22.97 | 42,931 |
| 2021-04-23 | $24.94 | $24.95 | $24.90 | $24.93 | $22.95 | 64,206 |
| 2021-04-22 | $24.92 | $24.94 | $24.90 | $24.94 | $22.96 | 71,996 |
| 2021-04-21 | $24.98 | $24.98 | $24.90 | $24.96 | $22.98 | 30,616 |
| 2021-04-20 | $25.02 | $25.02 | $24.88 | $24.96 | $22.98 | 13,400 |
| 2021-04-19 | $25.02 | $25.04 | $24.90 | $24.98 | $22.99 | 35,150 |
| 2021-04-16 | $25.00 | $25.03 | $24.85 | $24.85 | $22.87 | 57,691 |
| 2021-04-15 | $24.97 | $25.03 | $24.96 | $25.01 | $23.02 | 61,444 |
| 2021-04-14 | $24.95 | $24.99 | $24.84 | $24.97 | $22.99 | 50,442 |
| 2021-04-13 | $24.85 | $24.94 | $24.78 | $24.94 | $22.96 | 278,684 |
| 2021-04-12 | $24.68 | $24.85 | $24.67 | $24.85 | $22.87 | 58,103 |
| 2021-04-09 | $24.79 | $24.81 | $24.68 | $24.71 | $22.75 | 27,069 |
| 2021-04-08 | $24.85 | $24.85 | $24.67 | $24.77 | $22.80 | 29,495 |
| 2021-04-07 | $24.75 | $24.85 | $24.70 | $24.71 | $22.75 | 53,456 |
| 2021-04-06 | $24.85 | $24.94 | $24.76 | $24.83 | $22.86 | 47,699 |
| 2021-04-05 | $24.85 | $24.85 | $24.68 | $24.77 | $22.80 | 64,731 |
| 2021-04-01 | $24.75 | $24.90 | $24.73 | $24.80 | $22.83 | 112,112 |
| 2021-03-31 | $24.80 | $24.80 | $24.62 | $24.63 | $22.67 | 125,577 |
| 2021-03-30 | $24.95 | $24.98 | $24.85 | $24.92 | $22.57 | 58,449 |
| 2021-03-29 | $24.94 | $24.94 | $24.85 | $24.87 | $22.52 | 79,018 |
| 2021-03-26 | $24.70 | $24.94 | $24.60 | $24.92 | $22.57 | 91,865 |
| 2021-03-25 | $24.69 | $24.73 | $24.63 | $24.67 | $22.34 | 80,595 |
| 2021-03-24 | $24.69 | $24.72 | $24.60 | $24.65 | $22.32 | 26,655 |
| 2021-03-23 | $24.70 | $24.73 | $24.57 | $24.62 | $22.30 | 103,656 |
| 2021-03-22 | $24.73 | $24.79 | $24.65 | $24.65 | $22.32 | 51,693 |
| 2021-03-19 | $24.60 | $24.77 | $24.57 | $24.72 | $22.39 | 32,893 |
| 2021-03-18 | $24.60 | $24.71 | $24.58 | $24.70 | $22.37 | 30,763 |
| 2021-03-17 | $24.80 | $24.81 | $24.58 | $24.65 | $22.32 | 46,160 |
| 2021-03-16 | $24.80 | $24.80 | $24.70 | $24.73 | $22.39 | 48,334 |
| 2021-03-15 | $24.84 | $24.85 | $24.68 | $24.75 | $22.41 | 56,081 |
| 2021-03-12 | $24.77 | $24.92 | $24.58 | $24.78 | $22.44 | 35,886 |
| 2021-03-11 | $24.84 | $24.95 | $24.70 | $24.95 | $22.59 | 37,135 |
| 2021-03-10 | $24.88 | $24.88 | $24.82 | $24.86 | $22.51 | 29,155 |
| 2021-03-09 | $24.75 | $24.89 | $24.64 | $24.88 | $22.53 | 19,985 |
| 2021-03-08 | $24.57 | $24.75 | $24.57 | $24.72 | $22.39 | 30,852 |
| 2021-03-05 | $24.52 | $24.72 | $24.45 | $24.72 | $22.39 | 27,798 |
| 2021-03-04 | $24.54 | $24.65 | $24.40 | $24.52 | $22.20 | 55,248 |
| 2021-03-03 | $24.68 | $24.68 | $24.50 | $24.53 | $22.21 | 37,860 |
| 2021-03-02 | $24.60 | $24.69 | $24.48 | $24.69 | $22.36 | 45,933 |
| 2021-03-01 | $24.46 | $24.60 | $24.25 | $24.59 | $22.27 | 67,148 |
| 2021-02-26 | $24.22 | $24.48 | $24.05 | $24.48 | $22.17 | 54,656 |
| 2021-02-25 | $24.43 | $24.43 | $24.16 | $24.22 | $21.93 | 60,265 |
| 2021-02-24 | $24.46 | $24.47 | $24.34 | $24.36 | $22.06 | 35,927 |
| 2021-02-23 | $24.50 | $24.52 | $24.42 | $24.50 | $22.18 | 56,741 |
| 2021-02-22 | $24.57 | $24.57 | $24.42 | $24.50 | $22.19 | 73,147 |
| 2021-02-19 | $24.57 | $24.57 | $24.46 | $24.54 | $22.22 | 25,802 |
| 2021-02-18 | $24.45 | $24.57 | $24.44 | $24.52 | $22.20 | 81,487 |
| 2021-02-17 | $24.51 | $24.55 | $24.46 | $24.47 | $22.16 | 64,952 |
| 2021-02-16 | $24.50 | $24.60 | $24.48 | $24.53 | $22.21 | 42,747 |
| 2021-02-12 | $24.53 | $24.57 | $24.40 | $24.50 | $22.19 | 76,668 |
| 2021-02-11 | $24.48 | $24.53 | $24.40 | $24.53 | $22.21 | 61,613 |
| 2021-02-10 | $24.63 | $24.70 | $24.42 | $24.44 | $22.13 | 41,195 |
| 2021-02-09 | $24.72 | $24.75 | $24.53 | $24.56 | $22.24 | 54,975 |
| 2021-02-08 | $24.72 | $24.72 | $24.61 | $24.66 | $22.33 | 15,981 |
| 2021-02-05 | $24.59 | $24.72 | $24.46 | $24.72 | $22.39 | 26,390 |
| 2021-02-04 | $24.52 | $24.57 | $24.38 | $24.55 | $22.23 | 27,134 |
| 2021-02-03 | $24.50 | $24.65 | $24.38 | $24.44 | $22.13 | 21,395 |
| 2021-02-02 | $24.50 | $24.61 | $24.45 | $24.49 | $22.18 | 30,303 |
| 2021-02-01 | $24.32 | $24.49 | $24.32 | $24.43 | $22.12 | 29,464 |
| 2021-01-29 | $24.33 | $24.43 | $24.20 | $24.43 | $22.12 | 61,817 |
| 2021-01-28 | $24.20 | $24.46 | $24.20 | $24.32 | $22.02 | 53,063 |
| 2021-01-27 | $24.50 | $24.50 | $24.19 | $24.21 | $21.92 | 35,316 |
| 2021-01-26 | $24.50 | $24.67 | $24.44 | $24.50 | $22.19 | 59,413 |
| 2021-01-25 | $24.82 | $24.84 | $24.52 | $24.58 | $22.26 | 31,018 |
| 2021-01-22 | $24.82 | $24.90 | $24.72 | $24.90 | $22.55 | 29,860 |
| 2021-01-21 | $24.65 | $24.95 | $24.59 | $24.74 | $22.40 | 48,730 |
| 2021-01-20 | $24.68 | $24.78 | $24.59 | $24.75 | $22.41 | 38,436 |
| 2021-01-19 | $24.70 | $24.70 | $24.45 | $24.67 | $22.34 | 31,456 |
| 2021-01-15 | $24.43 | $24.72 | $24.43 | $24.64 | $22.31 | 30,513 |
| 2021-01-14 | $24.56 | $24.61 | $24.52 | $24.59 | $22.27 | 75,154 |
| 2021-01-13 | $24.40 | $24.54 | $24.38 | $24.51 | $22.20 | 41,143 |
| 2021-01-12 | $24.43 | $24.44 | $24.15 | $24.29 | $22.00 | 60,809 |
| 2021-01-11 | $24.43 | $24.43 | $24.22 | $24.38 | $22.08 | 72,092 |
| 2021-01-08 | $24.45 | $24.45 | $24.35 | $24.45 | $22.14 | 19,140 |
| 2021-01-07 | $24.11 | $24.53 | $24.11 | $24.37 | $22.07 | 84,014 |
| 2021-01-06 | $24.58 | $24.58 | $24.41 | $24.45 | $22.14 | 82,623 |
| 2021-01-05 | $24.54 | $24.60 | $24.44 | $24.59 | $22.27 | 60,056 |
| 2021-01-04 | $24.71 | $24.71 | $24.30 | $24.47 | $22.16 | 46,174 |
| 2020-12-31 | $24.84 | $24.84 | $24.57 | $24.71 | $22.38 | 60,553 |
| 2020-12-30 | $24.71 | $24.76 | $24.51 | $24.76 | $22.42 | 31,414 |
| 2020-12-29 | $24.93 | $24.95 | $24.77 | $24.94 | $22.22 | 65,093 |
| 2020-12-28 | $24.70 | $24.98 | $24.61 | $24.91 | $22.19 | 92,079 |
| 2020-12-24 | $24.38 | $24.69 | $24.38 | $24.61 | $21.93 | 41,529 |
| 2020-12-23 | $24.35 | $24.50 | $24.20 | $24.50 | $21.83 | 56,031 |
| 2020-12-22 | $24.14 | $24.45 | $24.13 | $24.35 | $21.69 | 44,067 |
| 2020-12-21 | $24.25 | $24.35 | $23.98 | $24.34 | $21.69 | 131,998 |
| 2020-12-18 | $24.35 | $24.35 | $24.05 | $24.26 | $21.61 | 47,769 |
| 2020-12-17 | $24.33 | $24.33 | $24.00 | $24.32 | $21.67 | 30,597 |
| 2020-12-16 | $24.02 | $24.23 | $23.94 | $24.23 | $21.59 | 53,630 |
| 2020-12-15 | $23.94 | $24.06 | $23.94 | $24.06 | $21.44 | 30,937 |
| 2020-12-14 | $23.99 | $24.00 | $23.83 | $23.89 | $21.28 | 42,422 |
| 2020-12-11 | $23.95 | $23.97 | $23.86 | $23.95 | $21.34 | 28,683 |
| 2020-12-10 | $23.90 | $23.95 | $23.86 | $23.95 | $21.34 | 49,133 |
| 2020-12-09 | $23.94 | $23.97 | $23.86 | $23.95 | $21.34 | 35,739 |
| 2020-12-08 | $23.83 | $23.95 | $23.81 | $23.90 | $21.29 | 74,280 |
| 2020-12-07 | $23.60 | $23.88 | $23.53 | $23.77 | $21.18 | 172,182 |
| 2020-12-04 | $23.50 | $23.60 | $23.48 | $23.55 | $20.98 | 89,337 |
| 2020-12-03 | $23.44 | $23.55 | $23.35 | $23.50 | $20.94 | 90,652 |
| 2020-12-02 | $23.44 | $23.49 | $23.24 | $23.48 | $20.92 | 51,894 |
| 2020-12-01 | $23.15 | $23.44 | $23.15 | $23.37 | $20.82 | 133,924 |
| 2020-11-30 | $23.20 | $23.25 | $23.11 | $23.11 | $20.59 | 115,142 |
| 2020-11-27 | $23.20 | $23.20 | $23.10 | $23.19 | $20.66 | 14,643 |
| 2020-11-25 | $23.06 | $23.20 | $22.86 | $23.09 | $20.57 | 33,855 |
| 2020-11-24 | $23.00 | $23.25 | $22.91 | $23.04 | $20.53 | 156,068 |
| 2020-11-23 | $22.78 | $23.00 | $22.74 | $22.95 | $20.45 | 110,081 |
| 2020-11-20 | $22.79 | $22.83 | $22.62 | $22.62 | $20.15 | 108,231 |
| 2020-11-19 | $22.63 | $22.84 | $22.63 | $22.80 | $20.31 | 73,414 |
| 2020-11-18 | $22.64 | $22.81 | $22.53 | $22.70 | $20.22 | 187,591 |
| 2020-11-17 | $22.47 | $22.75 | $22.41 | $22.54 | $20.08 | 136,361 |
| 2020-11-16 | $22.29 | $22.54 | $22.27 | $22.51 | $20.06 | 214,034 |
| 2020-11-13 | $22.11 | $22.29 | $22.04 | $22.19 | $19.77 | 217,825 |
| 2020-11-12 | $22.14 | $22.27 | $22.00 | $22.09 | $19.68 | 224,858 |
| 2020-11-11 | $22.59 | $22.64 | $22.07 | $22.21 | $19.79 | 264,100 |
| 2020-11-10 | $22.27 | $22.58 | $22.12 | $22.54 | $20.08 | 118,571 |
| 2020-11-09 | $22.22 | $22.39 | $22.04 | $22.26 | $19.83 | 98,054 |
| 2020-11-06 | $22.10 | $22.14 | $21.88 | $21.90 | $19.51 | 97,275 |
| 2020-11-05 | $22.10 | $22.30 | $21.96 | $22.03 | $19.63 | 385,541 |
| 2020-11-04 | $22.10 | $22.34 | $21.87 | $22.00 | $19.60 | 252,272 |
| 2020-11-03 | $22.00 | $22.20 | $21.95 | $21.99 | $19.59 | 41,773 |
| 2020-11-02 | $22.08 | $22.31 | $21.95 | $22.00 | $19.60 | 62,374 |
| 2020-10-30 | $22.35 | $22.35 | $21.96 | $22.17 | $19.75 | 112,888 |
| 2020-10-29 | $22.20 | $22.43 | $22.15 | $22.21 | $19.79 | 94,790 |
| 2020-10-28 | $22.52 | $22.57 | $22.16 | $22.16 | $19.74 | 55,287 |
| 2020-10-27 | $22.64 | $22.70 | $22.48 | $22.62 | $20.15 | 28,682 |
| 2020-10-26 | $22.75 | $22.78 | $22.41 | $22.55 | $20.09 | 68,182 |
| 2020-10-23 | $22.97 | $22.97 | $22.69 | $22.75 | $20.27 | 81,681 |
| 2020-10-22 | $22.97 | $23.00 | $22.86 | $22.96 | $20.46 | 16,808 |
| 2020-10-21 | $22.85 | $23.02 | $22.85 | $22.88 | $20.38 | 26,308 |
| 2020-10-20 | $22.95 | $23.03 | $22.94 | $22.98 | $20.47 | 30,482 |
| 2020-10-19 | $22.90 | $22.94 | $22.77 | $22.94 | $20.44 | 46,675 |
| 2020-10-16 | $22.70 | $22.87 | $22.68 | $22.87 | $20.38 | 53,157 |
| 2020-10-15 | $22.59 | $22.70 | $22.59 | $22.65 | $20.18 | 27,429 |
| 2020-10-14 | $22.89 | $23.00 | $22.65 | $22.71 | $20.23 | 50,738 |
| 2020-10-13 | $22.80 | $22.88 | $22.74 | $22.76 | $20.28 | 15,262 |
| 2020-10-12 | $22.81 | $22.90 | $22.76 | $22.80 | $20.31 | 17,477 |
| 2020-10-09 | $22.88 | $22.89 | $22.70 | $22.81 | $20.32 | 29,548 |
| 2020-10-08 | $22.65 | $22.94 | $22.65 | $22.82 | $20.33 | 33,473 |
| 2020-10-07 | $22.96 | $23.10 | $22.70 | $22.77 | $20.29 | 37,231 |
| 2020-10-06 | $22.75 | $22.93 | $22.66 | $22.74 | $20.26 | 35,234 |
| 2020-10-05 | $22.87 | $23.00 | $22.80 | $22.80 | $20.31 | 28,129 |
| 2020-10-02 | $22.59 | $22.94 | $22.59 | $22.78 | $20.30 | 26,822 |
| 2020-10-01 | $22.88 | $22.92 | $22.69 | $22.82 | $20.33 | 25,083 |
| 2020-09-30 | $23.06 | $23.07 | $22.78 | $22.78 | $20.30 | 84,567 |
| 2020-09-29 | $23.30 | $23.47 | $23.17 | $23.32 | $20.41 | 61,944 |
| 2020-09-28 | $23.43 | $23.50 | $23.40 | $23.43 | $20.51 | 37,600 |
| 2020-09-25 | $23.27 | $23.39 | $23.20 | $23.33 | $20.42 | 29,538 |
| 2020-09-24 | $23.07 | $23.38 | $23.07 | $23.21 | $20.32 | 69,829 |
| 2020-09-23 | $23.42 | $23.45 | $23.18 | $23.19 | $20.30 | 87,067 |
| 2020-09-22 | $23.40 | $23.55 | $23.40 | $23.46 | $20.54 | 32,091 |
| 2020-09-21 | $23.52 | $23.62 | $23.40 | $23.43 | $20.51 | 35,518 |
| 2020-09-18 | $24.00 | $24.00 | $23.50 | $23.62 | $20.68 | 25,337 |
| 2020-09-17 | $23.59 | $23.67 | $23.40 | $23.46 | $20.54 | 33,389 |
| 2020-09-16 | $23.49 | $23.99 | $23.41 | $23.49 | $20.56 | 34,551 |
| 2020-09-15 | $23.51 | $23.60 | $23.45 | $23.49 | $20.56 | 59,857 |
| 2020-09-14 | $23.43 | $23.60 | $23.40 | $23.55 | $20.61 | 36,315 |
| 2020-09-11 | $23.51 | $23.56 | $23.38 | $23.38 | $20.47 | 36,229 |
| 2020-09-10 | $23.57 | $23.57 | $23.45 | $23.56 | $20.63 | 38,600 |
| 2020-09-09 | $23.59 | $23.69 | $23.40 | $23.64 | $20.69 | 57,684 |
| 2020-09-08 | $23.52 | $23.72 | $23.27 | $23.45 | $20.53 | 97,243 |
| 2020-09-04 | $23.48 | $23.51 | $23.24 | $23.45 | $20.53 | 27,540 |
| 2020-09-03 | $23.45 | $23.52 | $23.29 | $23.42 | $20.50 | 125,510 |
| 2020-09-02 | $23.43 | $23.54 | $23.25 | $23.45 | $20.53 | 40,639 |
| 2020-09-01 | $23.31 | $23.57 | $23.29 | $23.52 | $20.59 | 40,058 |
| 2020-08-31 | $23.46 | $23.50 | $23.30 | $23.30 | $20.40 | 57,846 |
| 2020-08-28 | $23.59 | $23.59 | $23.43 | $23.47 | $20.54 | 28,191 |
| 2020-08-27 | $23.45 | $23.58 | $23.43 | $23.43 | $20.51 | 20,983 |
| 2020-08-26 | $23.50 | $23.60 | $23.43 | $23.52 | $20.59 | 35,973 |
| 2020-08-25 | $23.57 | $23.66 | $23.39 | $23.41 | $20.49 | 32,561 |
| 2020-08-24 | $23.60 | $23.70 | $23.57 | $23.69 | $20.74 | 22,569 |
| 2020-08-21 | $23.67 | $23.67 | $23.49 | $23.53 | $20.59 | 22,356 |
| 2020-08-20 | $23.46 | $23.74 | $23.46 | $23.56 | $20.62 | 19,852 |
| 2020-08-19 | $23.37 | $23.55 | $23.25 | $23.53 | $20.60 | 33,859 |
| 2020-08-18 | $23.41 | $23.50 | $23.27 | $23.40 | $20.48 | 73,309 |
| 2020-08-17 | $23.30 | $23.50 | $23.20 | $23.50 | $20.57 | 74,297 |
| 2020-08-14 | $23.21 | $23.30 | $23.21 | $23.28 | $20.38 | 16,028 |
| 2020-08-13 | $23.25 | $23.40 | $23.20 | $23.20 | $20.31 | 23,438 |
| 2020-08-12 | $23.48 | $23.48 | $23.24 | $23.25 | $20.35 | 29,527 |
| 2020-08-11 | $23.12 | $23.27 | $23.11 | $23.18 | $20.29 | 83,033 |
| 2020-08-10 | $23.00 | $23.13 | $22.96 | $23.09 | $20.21 | 59,391 |
| 2020-08-07 | $22.77 | $22.93 | $22.77 | $22.85 | $20.00 | 46,015 |
| 2020-08-06 | $22.80 | $22.85 | $22.77 | $22.83 | $19.98 | 10,877 |
| 2020-08-05 | $22.71 | $22.85 | $22.71 | $22.77 | $19.93 | 13,348 |
| 2020-08-04 | $22.79 | $22.94 | $22.71 | $22.75 | $19.91 | 101,238 |
| 2020-08-03 | $22.78 | $22.95 | $22.72 | $22.87 | $20.01 | 21,178 |
| 2020-07-31 | $22.75 | $22.78 | $22.57 | $22.72 | $19.89 | 29,532 |
| 2020-07-30 | $22.81 | $22.81 | $22.56 | $22.60 | $19.78 | 36,982 |
| 2020-07-29 | $22.69 | $22.82 | $22.65 | $22.82 | $19.98 | 14,857 |
| 2020-07-28 | $22.64 | $22.85 | $22.60 | $22.61 | $19.79 | 85,454 |
| 2020-07-27 | $22.50 | $22.66 | $22.50 | $22.65 | $19.83 | 28,044 |
| 2020-07-24 | $22.42 | $22.66 | $22.39 | $22.55 | $19.74 | 59,820 |
| 2020-07-23 | $22.51 | $22.63 | $22.47 | $22.63 | $19.81 | 28,665 |
| 2020-07-22 | $22.46 | $22.56 | $22.32 | $22.53 | $19.72 | 48,885 |
| 2020-07-21 | $22.49 | $22.64 | $22.36 | $22.48 | $19.68 | 80,048 |
| 2020-07-20 | $22.21 | $22.42 | $22.19 | $22.41 | $19.62 | 13,915 |
| 2020-07-17 | $22.17 | $22.32 | $22.06 | $22.25 | $19.48 | 30,789 |
| 2020-07-16 | $22.00 | $22.29 | $21.95 | $22.17 | $19.41 | 16,463 |
| 2020-07-15 | $21.97 | $22.13 | $21.93 | $22.06 | $19.31 | 48,362 |
| 2020-07-14 | $21.66 | $21.87 | $21.65 | $21.83 | $19.11 | 26,915 |
| 2020-07-13 | $21.86 | $21.97 | $21.62 | $21.86 | $19.13 | 41,734 |
| 2020-07-10 | $21.64 | $21.91 | $21.49 | $21.86 | $19.13 | 31,689 |
| 2020-07-09 | $21.73 | $21.93 | $21.69 | $21.75 | $19.04 | 20,554 |
| 2020-07-08 | $21.73 | $21.95 | $21.49 | $21.92 | $19.19 | 46,891 |
| 2020-07-07 | $21.63 | $21.74 | $21.49 | $21.55 | $18.86 | 30,252 |
| 2020-07-06 | $21.67 | $21.77 | $21.58 | $21.67 | $18.97 | 19,546 |
| 2020-07-02 | $21.85 | $21.87 | $21.37 | $21.55 | $18.86 | 107,700 |
| 2020-07-01 | $21.65 | $21.82 | $21.59 | $21.73 | $19.02 | 131,863 |
| 2020-06-30 | $21.67 | $22.05 | $21.49 | $21.64 | $18.94 | 144,442 |
| 2020-06-29 | $22.07 | $22.14 | $21.74 | $21.96 | $18.87 | 44,142 |
| 2020-06-26 | $22.12 | $22.12 | $21.84 | $22.07 | $18.96 | 51,480 |
| 2020-06-25 | $22.01 | $22.25 | $22.01 | $22.15 | $19.03 | 39,020 |
| 2020-06-24 | $22.50 | $22.50 | $22.11 | $22.28 | $19.14 | 50,314 |
| 2020-06-23 | $22.39 | $22.54 | $22.32 | $22.54 | $19.37 | 28,412 |
| 2020-06-22 | $22.15 | $22.36 | $22.05 | $22.27 | $19.13 | 44,799 |
| 2020-06-19 | $22.32 | $22.46 | $22.21 | $22.27 | $19.13 | 45,728 |
| 2020-06-18 | $22.32 | $22.40 | $22.13 | $22.15 | $19.03 | 29,174 |
| 2020-06-17 | $22.52 | $22.60 | $22.33 | $22.39 | $19.24 | 32,826 |
| 2020-06-16 | $22.82 | $22.82 | $22.46 | $22.63 | $19.44 | 44,383 |
| 2020-06-15 | $22.27 | $22.56 | $22.02 | $22.56 | $19.38 | 48,439 |
| 2020-06-12 | $22.79 | $22.79 | $22.01 | $22.45 | $19.29 | 97,806 |
| 2020-06-11 | $22.89 | $22.89 | $22.41 | $22.42 | $19.26 | 91,232 |
| 2020-06-10 | $22.95 | $23.22 | $22.79 | $23.08 | $19.83 | 52,896 |
| 2020-06-09 | $23.00 | $23.00 | $22.74 | $22.91 | $19.68 | 55,118 |
| 2020-06-08 | $22.80 | $23.11 | $22.80 | $23.10 | $19.85 | 53,359 |
| 2020-06-05 | $22.86 | $22.86 | $22.46 | $22.80 | $19.59 | 97,890 |
| 2020-06-04 | $22.43 | $22.65 | $22.43 | $22.51 | $19.34 | 102,122 |
| 2020-06-03 | $22.74 | $22.74 | $22.41 | $22.46 | $19.30 | 88,277 |
| 2020-06-02 | $22.43 | $22.55 | $22.42 | $22.50 | $19.33 | 28,747 |
| 2020-06-01 | $22.39 | $22.65 | $22.39 | $22.50 | $19.33 | 244,884 |
| 2020-05-29 | $22.38 | $22.47 | $22.32 | $22.35 | $19.20 | 14,976 |
| 2020-05-28 | $22.48 | $22.48 | $22.29 | $22.34 | $19.19 | 32,480 |
| 2020-05-27 | $22.50 | $22.54 | $22.25 | $22.43 | $19.27 | 27,927 |
| 2020-05-26 | $22.20 | $22.53 | $22.20 | $22.36 | $19.21 | 22,414 |
| 2020-05-22 | $22.12 | $22.17 | $21.82 | $22.00 | $18.90 | 175,707 |
| 2020-05-21 | $22.08 | $22.21 | $21.98 | $21.99 | $18.89 | 41,746 |
| 2020-05-20 | $22.05 | $22.21 | $22.01 | $22.07 | $18.96 | 29,550 |
| 2020-05-19 | $21.84 | $22.22 | $21.76 | $21.95 | $18.86 | 35,575 |
| 2020-05-18 | $22.01 | $22.05 | $21.50 | $21.88 | $18.80 | 71,560 |
| 2020-05-15 | $21.26 | $21.65 | $21.20 | $21.45 | $18.43 | 92,660 |
| 2020-05-14 | $21.06 | $21.44 | $20.66 | $21.27 | $18.28 | 50,404 |
| 2020-05-13 | $21.81 | $21.82 | $21.11 | $21.37 | $18.36 | 58,567 |
| 2020-05-12 | $22.20 | $22.20 | $21.85 | $21.90 | $18.82 | 91,173 |
| 2020-05-11 | $22.55 | $22.55 | $22.00 | $22.12 | $19.01 | 68,366 |
| 2020-05-08 | $22.55 | $22.60 | $22.34 | $22.49 | $19.32 | 34,288 |
| 2020-05-07 | $22.18 | $22.54 | $22.18 | $22.30 | $19.16 | 36,938 |
| 2020-05-06 | $22.27 | $22.27 | $22.00 | $22.18 | $19.06 | 52,403 |
| 2020-05-05 | $22.35 | $22.43 | $22.00 | $22.11 | $19.00 | 36,527 |
| 2020-05-04 | $21.97 | $22.25 | $21.97 | $22.00 | $18.90 | 55,229 |
| 2020-05-01 | $22.00 | $22.35 | $22.00 | $22.22 | $19.09 | 50,768 |
| 2020-04-30 | $22.00 | $22.70 | $22.00 | $22.45 | $19.29 | 132,516 |
| 2020-04-29 | $21.89 | $22.28 | $21.89 | $22.23 | $19.10 | 153,758 |
| 2020-04-28 | $21.75 | $22.13 | $21.65 | $21.98 | $18.89 | 98,537 |
| 2020-04-27 | $21.59 | $21.59 | $21.41 | $21.50 | $18.47 | 47,767 |
| 2020-04-24 | $21.41 | $21.50 | $21.07 | $21.32 | $18.32 | 80,299 |
| 2020-04-23 | $21.51 | $21.73 | $21.40 | $21.43 | $18.41 | 61,602 |
| 2020-04-22 | $21.97 | $21.97 | $21.39 | $21.44 | $18.42 | 92,133 |
| 2020-04-21 | $21.40 | $21.87 | $20.95 | $21.80 | $18.73 | 110,548 |
| 2020-04-20 | $21.07 | $21.95 | $21.07 | $21.55 | $18.52 | 82,189 |
| 2020-04-17 | $21.20 | $21.79 | $20.88 | $21.75 | $18.69 | 200,879 |
| 2020-04-16 | $20.45 | $20.67 | $19.76 | $20.60 | $17.70 | 131,218 |
| 2020-04-15 | $20.50 | $20.60 | $19.53 | $19.96 | $17.15 | 389,818 |
| 2020-04-14 | $21.02 | $21.50 | $20.66 | $20.78 | $17.85 | 324,529 |
| 2020-04-13 | $22.17 | $22.17 | $20.47 | $20.89 | $17.95 | 483,035 |
| 2020-04-09 | $22.79 | $22.79 | $21.80 | $21.89 | $18.81 | 521,564 |
| 2020-04-08 | $21.99 | $22.44 | $21.71 | $22.24 | $19.11 | 187,502 |
| 2020-04-07 | $21.38 | $21.70 | $20.84 | $21.59 | $18.55 | 186,251 |
| 2020-04-06 | $19.01 | $21.14 | $19.01 | $20.89 | $17.95 | 295,109 |
| 2020-04-03 | $18.33 | $18.45 | $16.99 | $18.26 | $15.69 | 240,715 |
| 2020-04-02 | $17.30 | $18.26 | $16.79 | $18.23 | $15.66 | 765,516 |
| 2020-04-01 | $17.85 | $18.17 | $16.97 | $17.35 | $14.91 | 420,286 |
| 2020-03-31 | $19.10 | $19.12 | $18.14 | $18.50 | $15.90 | 305,616 |
| 2020-03-30 | $20.19 | $20.44 | $19.06 | $19.40 | $16.31 | 166,981 |
| 2020-03-27 | $19.68 | $20.89 | $19.11 | $20.56 | $17.29 | 638,607 |
| 2020-03-26 | $17.55 | $20.75 | $17.55 | $20.06 | $16.87 | 490,733 |
| 2020-03-25 | $16.25 | $18.70 | $16.01 | $16.99 | $14.28 | 466,044 |
| 2020-03-24 | $15.50 | $17.45 | $15.50 | $15.68 | $13.18 | 382,769 |
| 2020-03-23 | $15.50 | $15.58 | $13.46 | $15.03 | $12.64 | 565,945 |
| 2020-03-20 | $16.10 | $16.56 | $14.69 | $15.35 | $12.91 | 898,800 |
| 2020-03-19 | $11.00 | $17.69 | $11.00 | $16.08 | $13.52 | 533,665 |
| 2020-03-18 | $16.00 | $16.00 | $8.87 | $10.49 | $8.82 | 720,537 |
| 2020-03-17 | $19.00 | $19.00 | $16.22 | $16.50 | $13.87 | 179,858 |
| 2020-03-16 | $19.30 | $19.55 | $18.10 | $18.15 | $15.26 | 255,866 |
| 2020-03-13 | $19.05 | $20.49 | $18.73 | $19.60 | $16.48 | 172,512 |
| 2020-03-12 | $20.38 | $22.49 | $18.13 | $18.81 | $15.81 | 522,624 |
| 2020-03-11 | $23.99 | $24.37 | $22.60 | $22.65 | $19.04 | 172,093 |
| 2020-03-10 | $24.89 | $24.89 | $23.70 | $23.91 | $20.10 | 143,466 |
| 2020-03-09 | $24.65 | $24.99 | $24.30 | $24.40 | $20.51 | 191,033 |
| 2020-03-06 | $25.20 | $25.29 | $25.04 | $25.10 | $21.10 | 56,780 |
| 2020-03-05 | $25.47 | $25.61 | $25.33 | $25.39 | $21.35 | 34,840 |
| 2020-03-04 | $25.39 | $25.65 | $25.27 | $25.64 | $21.56 | 58,461 |
| 2020-03-03 | $25.15 | $25.48 | $25.15 | $25.25 | $21.23 | 32,709 |
| 2020-03-02 | $24.78 | $25.28 | $24.78 | $25.15 | $21.14 | 73,895 |
| 2020-02-28 | $25.25 | $25.30 | $24.71 | $24.71 | $20.77 | 201,200 |
| 2020-02-27 | $25.74 | $25.74 | $25.03 | $25.26 | $21.24 | 147,228 |
| 2020-02-26 | $25.93 | $25.93 | $25.52 | $25.75 | $21.65 | 70,433 |
| 2020-02-25 | $25.94 | $25.94 | $25.74 | $25.86 | $21.74 | 69,170 |
| 2020-02-24 | $25.89 | $25.89 | $25.78 | $25.87 | $21.75 | 38,822 |
| 2020-02-21 | $25.92 | $25.99 | $25.86 | $25.94 | $21.81 | 44,545 |
| 2020-02-20 | $25.86 | $25.99 | $25.81 | $25.95 | $21.82 | 25,462 |
| 2020-02-19 | $25.90 | $25.99 | $25.81 | $25.88 | $21.76 | 28,270 |
| 2020-02-18 | $25.89 | $25.99 | $25.86 | $25.91 | $21.78 | 20,648 |
| 2020-02-14 | $26.05 | $26.05 | $25.88 | $25.94 | $21.81 | 21,145 |
| 2020-02-13 | $25.99 | $26.04 | $25.93 | $26.04 | $21.89 | 30,992 |
| 2020-02-12 | $26.00 | $26.00 | $25.92 | $25.98 | $21.84 | 19,999 |
| 2020-02-11 | $26.01 | $26.02 | $25.95 | $26.00 | $21.86 | 66,766 |
| 2020-02-10 | $26.00 | $26.03 | $26.00 | $26.01 | $21.87 | 59,440 |
| 2020-02-07 | $26.04 | $26.04 | $25.98 | $26.01 | $21.87 | 83,915 |
| 2020-02-06 | $25.96 | $25.99 | $25.91 | $25.99 | $21.85 | 76,074 |
| 2020-02-05 | $25.92 | $26.02 | $25.87 | $26.02 | $21.87 | 100,207 |
| 2020-02-04 | $26.25 | $26.25 | $25.83 | $25.87 | $21.75 | 174,411 |
| 2020-02-03 | $26.02 | $26.15 | $26.02 | $26.07 | $21.92 | 22,987 |
| 2020-01-31 | $25.99 | $26.03 | $25.95 | $25.95 | $21.82 | 47,002 |
| 2020-01-30 | $25.84 | $26.00 | $25.84 | $25.93 | $21.80 | 38,121 |
| 2020-01-29 | $25.88 | $25.88 | $25.76 | $25.84 | $21.72 | 171,971 |
| 2020-01-28 | $25.98 | $25.98 | $25.79 | $25.86 | $21.74 | 38,231 |
| 2020-01-27 | $25.97 | $25.98 | $25.85 | $25.86 | $21.74 | 41,399 |
| 2020-01-24 | $25.90 | $26.00 | $25.90 | $25.97 | $21.83 | 12,262 |
| 2020-01-23 | $26.09 | $26.09 | $25.85 | $25.90 | $21.78 | 47,554 |
| 2020-01-22 | $26.59 | $26.59 | $26.05 | $26.08 | $21.93 | 24,280 |
| 2020-01-21 | $26.00 | $26.08 | $25.92 | $26.08 | $21.93 | 26,394 |
| 2020-01-17 | $25.80 | $26.09 | $25.70 | $26.06 | $21.91 | 113,953 |
| 2020-01-16 | $25.82 | $25.87 | $25.71 | $25.76 | $21.66 | 45,501 |
| 2020-01-15 | $25.73 | $25.87 | $25.72 | $25.87 | $21.75 | 47,937 |
| 2020-01-14 | $25.78 | $25.82 | $25.74 | $25.76 | $21.66 | 26,295 |
| 2020-01-13 | $25.80 | $25.84 | $25.74 | $25.75 | $21.65 | 21,001 |
| 2020-01-10 | $25.71 | $25.88 | $25.71 | $25.87 | $21.75 | 20,879 |
| 2020-01-09 | $25.81 | $25.85 | $25.68 | $25.73 | $21.63 | 72,159 |
| 2020-01-08 | $25.74 | $25.92 | $25.68 | $25.87 | $21.75 | 127,333 |
| 2020-01-07 | $25.74 | $25.93 | $25.66 | $25.74 | $21.64 | 165,767 |
| 2020-01-06 | $25.80 | $25.85 | $25.65 | $25.68 | $21.59 | 44,317 |
| 2020-01-03 | $25.85 | $25.85 | $25.75 | $25.82 | $21.71 | 16,980 |
| 2020-01-02 | $25.70 | $25.89 | $25.67 | $25.80 | $21.69 | 49,530 |
| 2019-12-31 | $25.59 | $25.74 | $25.59 | $25.65 | $21.57 | 28,624 |
| 2019-12-30 | $25.51 | $25.63 | $25.51 | $25.59 | $21.52 | 42,196 |
| 2019-12-27 | $25.88 | $25.96 | $25.87 | $25.96 | $21.44 | 17,627 |
| 2019-12-26 | $25.83 | $26.00 | $25.83 | $25.90 | $21.39 | 76,481 |
| 2019-12-24 | $25.97 | $26.00 | $25.85 | $25.96 | $21.44 | 22,676 |
| 2019-12-23 | $25.91 | $25.99 | $25.89 | $25.98 | $21.46 | 42,139 |
| 2019-12-20 | $25.90 | $25.95 | $25.87 | $25.90 | $21.39 | 60,102 |
| 2019-12-19 | $25.86 | $25.89 | $25.79 | $25.89 | $21.38 | 64,274 |
| 2019-12-18 | $25.98 | $25.98 | $25.78 | $25.92 | $21.41 | 107,256 |
| 2019-12-17 | $25.84 | $25.89 | $25.73 | $25.89 | $21.38 | 46,211 |
| 2019-12-16 | $25.60 | $25.83 | $25.60 | $25.76 | $21.27 | 63,166 |
| 2019-12-13 | $25.56 | $25.67 | $25.52 | $25.60 | $21.14 | 132,200 |
| 2019-12-12 | $25.60 | $25.61 | $25.50 | $25.58 | $21.13 | 92,688 |
| 2019-12-11 | $25.60 | $25.60 | $25.53 | $25.60 | $21.14 | 52,160 |
| 2019-12-10 | $25.68 | $25.74 | $25.57 | $25.60 | $21.14 | 60,309 |
| 2019-12-09 | $25.71 | $25.75 | $25.59 | $25.69 | $21.22 | 52,728 |
| 2019-12-06 | $25.70 | $25.76 | $25.65 | $25.76 | $21.27 | 12,718 |
| 2019-12-05 | $25.74 | $25.77 | $25.59 | $25.75 | $21.27 | 91,746 |
| 2019-12-04 | $25.60 | $25.74 | $25.54 | $25.73 | $21.25 | 66,682 |
| 2019-12-03 | $25.59 | $25.78 | $25.57 | $25.59 | $21.13 | 273,363 |
| 2019-12-02 | $25.59 | $25.64 | $25.55 | $25.61 | $21.15 | 24,678 |
| 2019-11-29 | $25.65 | $25.65 | $25.58 | $25.58 | $21.13 | 68,127 |
| 2019-11-27 | $25.73 | $25.75 | $25.59 | $25.65 | $21.18 | 216,729 |
| 2019-11-26 | $25.64 | $25.80 | $25.58 | $25.75 | $21.27 | 77,897 |
| 2019-11-25 | $25.64 | $25.75 | $25.55 | $25.62 | $21.16 | 65,117 |
| 2019-11-22 | $25.68 | $25.70 | $25.57 | $25.70 | $21.23 | 60,756 |
| 2019-11-21 | $25.55 | $25.70 | $25.55 | $25.69 | $21.21 | 39,762 |
| 2019-11-20 | $25.54 | $25.70 | $25.50 | $25.65 | $21.18 | 56,993 |
| 2019-11-19 | $25.56 | $25.58 | $25.50 | $25.55 | $21.10 | 48,451 |
| 2019-11-18 | $25.60 | $25.62 | $25.55 | $25.59 | $21.13 | 61,658 |
| 2019-11-15 | $25.55 | $25.65 | $25.50 | $25.63 | $21.16 | 30,839 |
| 2019-11-14 | $25.56 | $25.60 | $25.51 | $25.58 | $21.13 | 100,575 |
| 2019-11-13 | $25.64 | $25.64 | $25.50 | $25.55 | $21.10 | 66,692 |
| 2019-11-12 | $25.63 | $25.70 | $25.61 | $25.64 | $21.18 | 39,532 |
| 2019-11-11 | $25.68 | $25.70 | $25.64 | $25.64 | $21.18 | 22,235 |
| 2019-11-08 | $25.54 | $25.69 | $25.51 | $25.63 | $21.17 | 91,896 |
| 2019-11-07 | $25.51 | $25.59 | $25.40 | $25.58 | $21.13 | 102,407 |
| 2019-11-06 | $25.49 | $25.60 | $25.45 | $25.54 | $21.09 | 250,681 |
| 2019-11-05 | $25.50 | $25.53 | $25.45 | $25.50 | $21.06 | 85,103 |
| 2019-11-04 | $25.54 | $25.57 | $25.45 | $25.52 | $21.07 | 122,129 |
| 2019-11-01 | $25.61 | $25.65 | $25.51 | $25.55 | $21.10 | 90,936 |
| 2019-10-31 | $25.53 | $25.82 | $25.50 | $25.73 | $21.25 | 1,894,668 |
| 2019-10-30 | $25.41 | $25.65 | $25.35 | $25.65 | $21.18 | 607,847 |
| 2019-10-29 | $25.34 | $25.46 | $25.34 | $25.44 | $21.01 | 161,270 |
| 2019-10-28 | $25.37 | $25.42 | $25.25 | $25.42 | $20.99 | 327,010 |
| 2019-10-25 | $25.36 | $25.41 | $25.30 | $25.40 | $20.98 | 171,199 |
| 2019-10-24 | $25.27 | $25.40 | $25.25 | $25.40 | $20.98 | 123,199 |
| 2019-10-23 | $25.20 | $25.28 | $25.18 | $25.24 | $20.85 | 153,480 |
| 2019-10-22 | $25.20 | $25.20 | $25.16 | $25.18 | $20.80 | 135,076 |
| 2019-10-21 | $25.20 | $25.21 | $25.15 | $25.15 | $20.77 | 246,336 |
| 2019-10-18 | $25.24 | $25.24 | $25.16 | $25.17 | $20.79 | 31,431 |
| 2019-10-17 | $25.17 | $25.23 | $25.15 | $25.23 | $20.84 | 164,348 |
| 2019-10-16 | $25.23 | $25.23 | $25.12 | $25.18 | $20.80 | 178,430 |
| 2019-10-15 | $25.18 | $25.23 | $25.12 | $25.19 | $20.80 | 164,517 |
| 2019-10-14 | $25.13 | $25.19 | $25.10 | $25.18 | $20.80 | 118,390 |
| 2019-10-11 | $25.15 | $25.17 | $25.07 | $25.07 | $20.71 | 184,865 |
| 2019-10-10 | $25.25 | $25.27 | $25.10 | $25.11 | $20.74 | 231,717 |
| 2019-10-09 | $25.25 | $25.29 | $25.20 | $25.25 | $20.85 | 169,221 |
| 2019-10-08 | $25.12 | $25.25 | $25.11 | $25.25 | $20.85 | 404,125 |
| 2019-10-07 | $25.14 | $25.15 | $25.06 | $25.12 | $20.75 | 466,523 |
| 2019-10-04 | $25.15 | $25.20 | $25.10 | $25.11 | $20.74 | 329,800 |
| 2019-10-03 | $25.05 | $25.15 | $25.00 | $25.14 | $20.76 | 369,465 |
| 2019-10-02 | $25.10 | $25.10 | $24.98 | $25.04 | $20.68 | 362,156 |
| 2019-10-01 | $25.05 | $25.08 | $24.98 | $25.05 | $20.69 | 983,053 |
| 2019-09-30 | $24.94 | $25.13 | $24.92 | $25.05 | $20.69 | 1,281,495 |
| 2019-09-27 | $25.00 | $25.00 | $24.80 | $24.91 | $20.57 | 6,105,531 |