AGNC Investment Corp (AGNCP) Exchange: NASDAQ
Data as of Aug. 22, 2025
$25.36 ($-0.06) -0.24%
AGNC Investment Corp - Daily Information
Click for more stock information on AGNC Investment Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.46 |
| Previous Close | $25.36 |
| High | $25.46 |
| Low | $25.33 |
| Adjusted Open | $25.46 |
| Previous Adjusted Close | $25.36 |
| Adjusted High | $25.46 |
| Adjusted Low | $25.33 |
Invest in AGNC Investment Corp (AGNCP)
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 (AGNCP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $25.46 | $25.46 | $25.33 | $25.36 | $25.36 | 8,168 |
| 2025-08-21 | $25.50 | $25.50 | $25.36 | $25.42 | $25.42 | 27,767 |
| 2025-08-20 | $25.33 | $25.57 | $25.30 | $25.53 | $25.53 | 55,222 |
| 2025-08-19 | $25.22 | $25.35 | $25.22 | $25.35 | $25.35 | 17,297 |
| 2025-08-18 | $25.20 | $25.30 | $25.18 | $25.21 | $25.21 | 18,353 |
| 2025-08-15 | $25.18 | $25.25 | $25.15 | $25.25 | $25.25 | 60,020 |
| 2025-08-14 | $25.20 | $25.28 | $25.18 | $25.28 | $25.28 | 35,507 |
| 2025-08-13 | $25.30 | $25.30 | $25.15 | $25.21 | $25.21 | 45,939 |
| 2025-08-12 | $25.35 | $25.39 | $25.31 | $25.31 | $25.31 | 14,132 |
| 2025-08-11 | $25.38 | $25.38 | $25.31 | $25.31 | $25.31 | 3,859 |
| 2025-08-08 | $25.24 | $25.32 | $25.22 | $25.30 | $25.30 | 16,149 |
| 2025-08-07 | $25.37 | $25.41 | $25.22 | $25.34 | $25.34 | 11,773 |
| 2025-08-06 | $25.47 | $25.47 | $25.19 | $25.23 | $25.23 | 19,423 |
| 2025-08-05 | $25.33 | $25.49 | $25.30 | $25.32 | $25.32 | 36,976 |
| 2025-08-04 | $25.43 | $25.49 | $25.38 | $25.46 | $25.46 | 23,208 |
| 2025-08-01 | $25.40 | $25.49 | $25.40 | $25.45 | $25.45 | 15,460 |
| 2025-07-31 | $25.40 | $25.51 | $25.31 | $25.48 | $25.48 | 105,811 |
| 2025-07-30 | $25.42 | $25.42 | $25.33 | $25.42 | $25.42 | 14,703 |
| 2025-07-29 | $25.38 | $25.42 | $25.33 | $25.42 | $25.42 | 42,059 |
| 2025-07-28 | $25.35 | $25.38 | $25.28 | $25.38 | $25.38 | 48,289 |
| 2025-07-25 | $25.35 | $25.36 | $25.32 | $25.33 | $25.33 | 25,359 |
| 2025-07-24 | $25.35 | $25.36 | $25.30 | $25.35 | $25.35 | 58,607 |
| 2025-07-23 | $25.28 | $25.37 | $25.28 | $25.31 | $25.31 | 55,961 |
| 2025-07-22 | $25.29 | $25.31 | $25.28 | $25.28 | $25.28 | 39,987 |
| 2025-07-21 | $25.29 | $25.32 | $25.29 | $25.32 | $25.32 | 57,794 |
| 2025-07-18 | $25.31 | $25.32 | $25.21 | $25.30 | $25.30 | 28,481 |
| 2025-07-17 | $25.20 | $25.25 | $25.08 | $25.25 | $25.25 | 49,369 |
| 2025-07-16 | $25.05 | $25.24 | $25.02 | $25.10 | $25.10 | 27,742 |
| 2025-07-15 | $25.20 | $25.20 | $25.03 | $25.08 | $25.08 | 16,771 |
| 2025-07-14 | $25.04 | $25.07 | $24.99 | $25.07 | $25.07 | 20,151 |
| 2025-07-11 | $24.90 | $25.04 | $24.90 | $25.03 | $25.03 | 12,482 |
| 2025-07-10 | $24.96 | $24.97 | $24.88 | $24.92 | $24.92 | 14,003 |
| 2025-07-09 | $24.87 | $24.97 | $24.85 | $24.96 | $24.96 | 33,982 |
| 2025-07-08 | $24.85 | $24.97 | $24.81 | $24.84 | $24.84 | 17,150 |
| 2025-07-07 | $24.94 | $24.94 | $24.82 | $24.84 | $24.84 | 27,314 |
| 2025-07-03 | $24.95 | $24.95 | $24.86 | $24.89 | $24.89 | 6,639 |
| 2025-07-02 | $24.82 | $24.96 | $24.81 | $24.90 | $24.90 | 50,538 |
| 2025-07-01 | $24.67 | $24.84 | $24.64 | $24.78 | $24.78 | 31,731 |
| 2025-06-30 | $25.30 | $25.45 | $25.11 | $25.11 | $24.53 | 433,570 |
| 2025-06-27 | $25.31 | $25.48 | $25.31 | $25.35 | $24.77 | 29,741 |
| 2025-06-26 | $25.41 | $25.42 | $25.32 | $25.37 | $24.79 | 41,207 |
| 2025-06-25 | $25.39 | $25.40 | $25.31 | $25.36 | $24.78 | 140,625 |
| 2025-06-24 | $25.30 | $25.44 | $25.30 | $25.40 | $24.82 | 85,211 |
| 2025-06-23 | $25.21 | $25.34 | $25.21 | $25.32 | $24.74 | 23,943 |
| 2025-06-20 | $25.20 | $25.30 | $25.13 | $25.21 | $24.63 | 34,045 |
| 2025-06-18 | $25.12 | $25.24 | $25.12 | $25.20 | $24.62 | 10,694 |
| 2025-06-17 | $25.07 | $25.21 | $25.07 | $25.21 | $24.63 | 27,269 |
| 2025-06-16 | $25.05 | $25.19 | $25.05 | $25.19 | $24.61 | 23,287 |
| 2025-06-13 | $25.07 | $25.11 | $25.01 | $25.07 | $24.49 | 77,365 |
| 2025-06-12 | $25.03 | $25.15 | $24.96 | $25.14 | $24.56 | 88,096 |
| 2025-06-11 | $24.92 | $25.02 | $24.87 | $25.00 | $24.43 | 27,663 |
| 2025-06-10 | $24.94 | $24.94 | $24.82 | $24.92 | $24.35 | 29,589 |
| 2025-06-09 | $24.84 | $24.94 | $24.84 | $24.87 | $24.29 | 18,933 |
| 2025-06-06 | $24.89 | $24.89 | $24.78 | $24.82 | $24.25 | 37,749 |
| 2025-06-05 | $24.88 | $24.91 | $24.81 | $24.89 | $24.32 | 52,241 |
| 2025-06-04 | $24.85 | $24.94 | $24.77 | $24.81 | $24.24 | 32,452 |
| 2025-06-03 | $24.85 | $24.97 | $24.77 | $24.79 | $24.22 | 146,203 |
| 2025-06-02 | $24.76 | $24.85 | $24.73 | $24.77 | $24.20 | 135,181 |
| 2025-05-30 | $24.97 | $24.97 | $24.68 | $24.70 | $24.70 | 101,039 |
| 2025-05-29 | $24.93 | $24.93 | $24.85 | $24.91 | $24.91 | 51,671 |
| 2025-05-28 | $24.97 | $24.97 | $24.90 | $24.92 | $24.92 | 18,033 |
| 2025-05-27 | $24.93 | $25.02 | $24.92 | $24.96 | $24.96 | 53,799 |
| 2025-05-23 | $24.89 | $24.90 | $24.83 | $24.90 | $24.90 | 33,748 |
| 2025-05-22 | $24.86 | $24.98 | $24.81 | $24.92 | $24.92 | 65,266 |
| 2025-05-21 | $24.96 | $25.00 | $24.86 | $24.95 | $24.95 | 26,560 |
| 2025-05-20 | $25.03 | $25.03 | $24.92 | $24.96 | $24.96 | 17,209 |
| 2025-05-19 | $24.95 | $25.06 | $24.86 | $25.01 | $25.01 | 23,819 |
| 2025-05-16 | $24.98 | $25.03 | $24.91 | $25.02 | $25.02 | 14,375 |
| 2025-05-15 | $24.92 | $25.00 | $24.91 | $24.98 | $24.98 | 47,567 |
| 2025-05-14 | $24.95 | $24.95 | $24.84 | $24.90 | $24.90 | 39,568 |
| 2025-05-13 | $24.95 | $24.95 | $24.86 | $24.90 | $24.90 | 9,723 |
| 2025-05-12 | $24.97 | $24.99 | $24.90 | $24.98 | $24.98 | 16,892 |
| 2025-05-09 | $24.93 | $24.97 | $24.87 | $24.96 | $24.96 | 18,164 |
| 2025-05-08 | $24.83 | $24.95 | $24.81 | $24.91 | $24.91 | 11,687 |
| 2025-05-07 | $24.90 | $24.90 | $24.80 | $24.90 | $24.90 | 10,855 |
| 2025-05-06 | $24.95 | $24.98 | $24.85 | $24.93 | $24.93 | 7,350 |
| 2025-05-05 | $24.89 | $25.00 | $24.80 | $24.96 | $24.96 | 46,936 |
| 2025-05-02 | $24.94 | $24.94 | $24.73 | $24.83 | $24.83 | 22,025 |
| 2025-05-01 | $24.61 | $24.94 | $24.61 | $24.92 | $24.92 | 73,671 |
| 2025-04-30 | $24.60 | $24.78 | $24.60 | $24.71 | $24.71 | 28,125 |
| 2025-04-29 | $24.63 | $24.70 | $24.58 | $24.65 | $24.65 | 23,517 |
| 2025-04-28 | $24.57 | $24.67 | $24.54 | $24.65 | $24.65 | 19,463 |
| 2025-04-25 | $24.56 | $24.64 | $24.50 | $24.60 | $24.60 | 11,003 |
| 2025-04-24 | $24.46 | $24.61 | $24.39 | $24.52 | $24.52 | 19,333 |
| 2025-04-23 | $24.32 | $24.40 | $24.22 | $24.35 | $24.35 | 22,757 |
| 2025-04-22 | $24.14 | $24.27 | $23.97 | $24.16 | $24.16 | 38,495 |
| 2025-04-21 | $24.17 | $24.20 | $23.96 | $24.05 | $24.05 | 41,943 |
| 2025-04-17 | $24.05 | $24.22 | $23.98 | $24.17 | $24.17 | 48,949 |
| 2025-04-16 | $23.99 | $24.15 | $23.90 | $23.98 | $23.98 | 72,771 |
| 2025-04-15 | $24.13 | $24.15 | $23.55 | $23.95 | $23.95 | 60,743 |
| 2025-04-14 | $23.80 | $24.23 | $23.45 | $24.23 | $24.23 | 71,566 |
| 2025-04-11 | $24.18 | $24.18 | $23.37 | $23.60 | $23.60 | 85,073 |
| 2025-04-10 | $24.19 | $24.21 | $23.76 | $23.98 | $23.98 | 68,888 |
| 2025-04-09 | $24.28 | $24.29 | $23.50 | $24.27 | $24.27 | 103,208 |
| 2025-04-08 | $24.26 | $24.47 | $24.10 | $24.18 | $24.18 | 73,193 |
| 2025-04-07 | $24.28 | $24.30 | $23.75 | $24.00 | $24.00 | 217,744 |
| 2025-04-04 | $24.75 | $24.76 | $24.50 | $24.57 | $24.57 | 168,310 |
| 2025-04-03 | $24.89 | $24.99 | $24.83 | $24.90 | $24.90 | 143,232 |
| 2025-04-02 | $25.02 | $25.07 | $24.97 | $24.98 | $24.98 | 27,986 |
| 2025-04-01 | $25.04 | $25.14 | $25.02 | $25.05 | $25.05 | 41,120 |
| 2025-03-31 | $25.30 | $25.37 | $25.25 | $25.26 | $24.88 | 250,501 |
| 2025-03-28 | $25.33 | $25.36 | $25.29 | $25.29 | $24.91 | 51,281 |
| 2025-03-27 | $25.34 | $25.36 | $25.30 | $25.33 | $24.95 | 79,412 |
| 2025-03-26 | $25.36 | $25.40 | $25.33 | $25.36 | $24.98 | 16,402 |
| 2025-03-25 | $25.36 | $25.42 | $25.35 | $25.36 | $24.98 | 14,954 |
| 2025-03-24 | $25.41 | $25.48 | $25.37 | $25.39 | $25.01 | 20,727 |
| 2025-03-21 | $25.40 | $25.44 | $25.40 | $25.41 | $25.03 | 13,223 |
| 2025-03-20 | $25.36 | $25.43 | $25.36 | $25.41 | $25.03 | 19,985 |
| 2025-03-19 | $25.36 | $25.40 | $25.30 | $25.40 | $25.02 | 23,851 |
| 2025-03-18 | $25.37 | $25.37 | $25.28 | $25.31 | $24.93 | 38,031 |
| 2025-03-17 | $25.34 | $25.40 | $25.30 | $25.37 | $24.99 | 126,099 |
| 2025-03-14 | $25.26 | $25.32 | $25.26 | $25.30 | $24.92 | 17,560 |
| 2025-03-13 | $25.30 | $25.33 | $25.25 | $25.26 | $24.88 | 30,077 |
| 2025-03-12 | $25.30 | $25.31 | $25.23 | $25.24 | $24.86 | 13,019 |
| 2025-03-11 | $25.29 | $25.31 | $25.18 | $25.31 | $24.93 | 60,758 |
| 2025-03-10 | $25.25 | $25.36 | $25.25 | $25.27 | $24.89 | 12,415 |
| 2025-03-07 | $25.27 | $25.33 | $25.26 | $25.26 | $24.88 | 18,566 |
| 2025-03-06 | $25.27 | $25.34 | $25.20 | $25.26 | $24.88 | 24,469 |
| 2025-03-05 | $25.23 | $25.30 | $25.20 | $25.28 | $24.90 | 15,772 |
| 2025-03-04 | $25.22 | $25.30 | $25.16 | $25.22 | $24.84 | 10,935 |
| 2025-03-03 | $25.23 | $25.29 | $25.18 | $25.20 | $24.82 | 23,325 |
| 2025-02-28 | $25.25 | $25.25 | $25.18 | $25.24 | $24.86 | 33,601 |
| 2025-02-27 | $25.16 | $25.29 | $25.16 | $25.25 | $24.87 | 15,420 |
| 2025-02-26 | $25.15 | $25.28 | $25.15 | $25.27 | $24.89 | 32,578 |
| 2025-02-25 | $25.14 | $25.25 | $25.12 | $25.25 | $24.87 | 23,087 |
| 2025-02-24 | $25.01 | $25.14 | $25.01 | $25.14 | $24.76 | 25,942 |
| 2025-02-21 | $25.05 | $25.09 | $25.00 | $25.00 | $24.62 | 40,238 |
| 2025-02-20 | $25.08 | $25.09 | $25.02 | $25.09 | $24.71 | 25,114 |
| 2025-02-19 | $25.07 | $25.08 | $25.03 | $25.03 | $24.65 | 37,981 |
| 2025-02-18 | $24.98 | $25.08 | $24.98 | $25.07 | $24.69 | 37,632 |
| 2025-02-14 | $24.96 | $25.04 | $24.94 | $25.04 | $24.66 | 47,795 |
| 2025-02-13 | $24.90 | $24.96 | $24.90 | $24.95 | $24.57 | 68,375 |
| 2025-02-12 | $24.95 | $24.96 | $24.91 | $24.93 | $24.55 | 45,546 |
| 2025-02-11 | $24.95 | $25.00 | $24.95 | $24.97 | $24.59 | 24,705 |
| 2025-02-10 | $24.93 | $24.99 | $24.93 | $24.95 | $24.57 | 23,686 |
| 2025-02-07 | $24.87 | $24.97 | $24.87 | $24.94 | $24.56 | 84,609 |
| 2025-02-06 | $24.98 | $24.99 | $24.84 | $24.85 | $24.48 | 219,325 |
| 2025-02-05 | $24.95 | $24.99 | $24.85 | $24.88 | $24.51 | 55,624 |
| 2025-02-04 | $24.85 | $24.96 | $24.81 | $24.93 | $24.55 | 27,426 |
| 2025-02-03 | $24.73 | $24.82 | $24.73 | $24.77 | $24.40 | 39,544 |
| 2025-01-31 | $24.75 | $24.93 | $24.73 | $24.73 | $24.36 | 101,691 |
| 2025-01-30 | $24.80 | $24.93 | $24.68 | $24.70 | $24.33 | 165,202 |
| 2025-01-29 | $24.91 | $25.00 | $24.79 | $24.79 | $24.42 | 127,755 |
| 2025-01-28 | $24.82 | $24.87 | $24.80 | $24.87 | $24.50 | 26,393 |
| 2025-01-27 | $24.81 | $24.86 | $24.79 | $24.85 | $24.48 | 35,667 |
| 2025-01-24 | $24.76 | $24.81 | $24.73 | $24.77 | $24.40 | 29,891 |
| 2025-01-23 | $24.81 | $24.82 | $24.72 | $24.72 | $24.35 | 46,029 |
| 2025-01-22 | $24.70 | $24.86 | $24.70 | $24.79 | $24.41 | 16,792 |
| 2025-01-21 | $24.69 | $24.80 | $24.65 | $24.75 | $24.38 | 57,133 |
| 2025-01-17 | $24.70 | $24.73 | $24.65 | $24.66 | $24.28 | 80,912 |
| 2025-01-16 | $24.75 | $24.86 | $24.65 | $24.65 | $24.28 | 123,296 |
| 2025-01-15 | $24.71 | $24.75 | $24.67 | $24.69 | $24.32 | 48,393 |
| 2025-01-14 | $24.77 | $24.79 | $24.65 | $24.69 | $24.32 | 46,073 |
| 2025-01-13 | $24.56 | $24.74 | $24.52 | $24.69 | $24.32 | 115,673 |
| 2025-01-10 | $24.61 | $24.61 | $24.51 | $24.56 | $24.19 | 58,787 |
| 2025-01-08 | $24.67 | $24.71 | $24.60 | $24.61 | $24.24 | 38,927 |
| 2025-01-07 | $24.67 | $24.78 | $24.61 | $24.62 | $24.25 | 36,441 |
| 2025-01-06 | $24.68 | $24.77 | $24.65 | $24.71 | $24.34 | 24,864 |
| 2025-01-03 | $24.66 | $24.75 | $24.66 | $24.68 | $24.31 | 25,016 |
| 2025-01-02 | $24.74 | $24.79 | $24.65 | $24.70 | $24.33 | 56,326 |
| 2024-12-31 | $24.55 | $24.93 | $24.55 | $24.64 | $24.27 | 215,834 |
| 2024-12-30 | $24.95 | $24.98 | $24.88 | $24.98 | $24.23 | 92,911 |
| 2024-12-27 | $24.90 | $24.95 | $24.76 | $24.95 | $24.20 | 28,776 |
| 2024-12-26 | $24.92 | $24.94 | $24.85 | $24.90 | $24.15 | 18,250 |
| 2024-12-24 | $24.85 | $24.93 | $24.83 | $24.90 | $24.15 | 15,981 |
| 2024-12-23 | $24.88 | $24.91 | $24.80 | $24.90 | $24.15 | 76,032 |
| 2024-12-20 | $24.90 | $24.93 | $24.80 | $24.84 | $24.09 | 27,642 |
| 2024-12-19 | $24.84 | $24.92 | $24.71 | $24.90 | $24.15 | 78,602 |
| 2024-12-18 | $24.71 | $24.90 | $24.71 | $24.83 | $24.08 | 27,269 |
| 2024-12-17 | $24.83 | $24.90 | $24.76 | $24.78 | $24.03 | 10,535 |
| 2024-12-16 | $24.75 | $24.89 | $24.72 | $24.78 | $24.03 | 25,755 |
| 2024-12-13 | $24.72 | $24.75 | $24.68 | $24.70 | $23.96 | 24,570 |
| 2024-12-12 | $24.75 | $24.81 | $24.69 | $24.72 | $23.98 | 34,153 |
| 2024-12-11 | $24.75 | $24.93 | $24.73 | $24.75 | $24.00 | 14,817 |
| 2024-12-10 | $24.81 | $24.88 | $24.73 | $24.75 | $24.00 | 22,693 |
| 2024-12-09 | $24.71 | $24.85 | $24.71 | $24.74 | $23.99 | 23,399 |
| 2024-12-06 | $24.75 | $24.77 | $24.71 | $24.74 | $23.99 | 17,494 |
| 2024-12-05 | $24.68 | $24.76 | $24.67 | $24.71 | $23.97 | 46,012 |
| 2024-12-04 | $24.73 | $24.84 | $24.68 | $24.68 | $23.94 | 53,931 |
| 2024-12-03 | $24.70 | $24.74 | $24.68 | $24.68 | $23.94 | 18,229 |
| 2024-12-02 | $24.60 | $24.72 | $24.60 | $24.68 | $23.94 | 49,646 |
| 2024-11-29 | $24.81 | $24.86 | $24.46 | $24.54 | $23.80 | 217,812 |
| 2024-11-27 | $24.70 | $24.84 | $24.65 | $24.72 | $23.98 | 12,444 |
| 2024-11-26 | $24.55 | $24.77 | $24.52 | $24.77 | $24.02 | 47,927 |
| 2024-11-25 | $24.69 | $24.81 | $24.53 | $24.55 | $23.81 | 29,363 |
| 2024-11-22 | $24.70 | $24.82 | $24.54 | $24.55 | $23.81 | 48,881 |
| 2024-11-21 | $24.82 | $24.93 | $24.65 | $24.67 | $23.93 | 27,726 |
| 2024-11-20 | $24.96 | $24.96 | $24.65 | $24.72 | $23.98 | 31,896 |
| 2024-11-19 | $24.88 | $24.91 | $24.87 | $24.88 | $24.13 | 13,919 |
| 2024-11-18 | $24.88 | $25.05 | $24.83 | $24.85 | $24.10 | 130,022 |
| 2024-11-15 | $24.93 | $24.99 | $24.90 | $24.92 | $24.17 | 174,570 |
| 2024-11-14 | $24.94 | $25.02 | $24.93 | $24.94 | $24.19 | 77,534 |
| 2024-11-13 | $24.92 | $24.99 | $24.90 | $24.95 | $24.20 | 31,401 |
| 2024-11-12 | $24.93 | $24.98 | $24.89 | $24.96 | $24.21 | 99,831 |
| 2024-11-11 | $24.88 | $24.99 | $24.70 | $24.85 | $24.10 | 36,384 |
| 2024-11-08 | $24.66 | $24.99 | $24.66 | $24.99 | $24.24 | 52,652 |
| 2024-11-07 | $24.75 | $24.90 | $24.73 | $24.80 | $24.05 | 25,001 |
| 2024-11-06 | $24.70 | $24.83 | $24.65 | $24.76 | $24.01 | 52,657 |
| 2024-11-05 | $24.69 | $24.88 | $24.66 | $24.77 | $24.02 | 19,892 |
| 2024-11-04 | $24.73 | $24.87 | $24.71 | $24.81 | $24.06 | 15,782 |
| 2024-11-01 | $24.75 | $24.75 | $24.64 | $24.75 | $24.00 | 47,756 |
| 2024-10-31 | $24.69 | $24.78 | $24.60 | $24.75 | $24.00 | 57,604 |
| 2024-10-30 | $24.65 | $24.70 | $24.64 | $24.69 | $23.95 | 29,115 |
| 2024-10-29 | $24.67 | $24.67 | $24.57 | $24.66 | $23.92 | 43,916 |
| 2024-10-28 | $24.57 | $24.68 | $24.57 | $24.65 | $23.91 | 33,177 |
| 2024-10-25 | $24.63 | $24.66 | $24.63 | $24.64 | $23.90 | 56,275 |
| 2024-10-24 | $24.64 | $24.65 | $24.57 | $24.64 | $23.90 | 79,108 |
| 2024-10-23 | $24.52 | $24.70 | $24.51 | $24.58 | $23.84 | 65,155 |
| 2024-10-22 | $24.56 | $24.64 | $24.55 | $24.60 | $23.86 | 17,773 |
| 2024-10-21 | $24.50 | $24.60 | $24.50 | $24.59 | $23.85 | 36,501 |
| 2024-10-18 | $24.47 | $24.60 | $24.47 | $24.58 | $23.84 | 38,835 |
| 2024-10-17 | $24.40 | $24.71 | $24.40 | $24.55 | $23.81 | 120,447 |
| 2024-10-16 | $24.40 | $24.50 | $24.40 | $24.43 | $23.69 | 18,353 |
| 2024-10-15 | $24.48 | $24.59 | $24.37 | $24.42 | $23.68 | 37,737 |
| 2024-10-14 | $24.39 | $24.49 | $24.39 | $24.45 | $23.71 | 17,467 |
| 2024-10-11 | $24.35 | $24.38 | $24.33 | $24.38 | $24.38 | 20,102 |
| 2024-10-10 | $24.35 | $24.35 | $24.27 | $24.33 | $24.33 | 17,160 |
| 2024-10-09 | $24.37 | $24.40 | $24.35 | $24.36 | $24.36 | 10,436 |
| 2024-10-08 | $24.24 | $24.35 | $24.18 | $24.35 | $24.35 | 30,437 |
| 2024-10-07 | $24.25 | $24.29 | $24.20 | $24.24 | $24.24 | 39,238 |
| 2024-10-04 | $24.35 | $24.37 | $24.11 | $24.22 | $24.22 | 61,119 |
| 2024-10-03 | $24.38 | $24.48 | $24.29 | $24.39 | $24.39 | 124,849 |
| 2024-10-02 | $24.31 | $24.41 | $24.31 | $24.38 | $24.38 | 40,109 |
| 2024-10-01 | $24.34 | $24.44 | $24.24 | $24.42 | $24.42 | 36,607 |
| 2024-09-30 | $24.67 | $24.85 | $24.39 | $24.52 | $24.14 | 249,149 |
| 2024-09-27 | $24.84 | $24.88 | $24.73 | $24.81 | $24.43 | 59,215 |
| 2024-09-26 | $24.81 | $24.89 | $24.81 | $24.83 | $24.45 | 25,336 |
| 2024-09-25 | $24.85 | $24.90 | $24.85 | $24.90 | $24.52 | 8,333 |
| 2024-09-24 | $24.80 | $24.99 | $24.80 | $24.88 | $24.50 | 40,272 |
| 2024-09-23 | $24.83 | $24.99 | $24.81 | $24.86 | $24.48 | 37,475 |
| 2024-09-20 | $24.87 | $24.92 | $24.79 | $24.89 | $24.51 | 52,993 |
| 2024-09-19 | $24.81 | $24.90 | $24.73 | $24.82 | $24.44 | 60,364 |
| 2024-09-18 | $24.75 | $24.85 | $24.67 | $24.67 | $24.29 | 23,373 |
| 2024-09-17 | $24.70 | $24.73 | $24.62 | $24.69 | $24.31 | 23,657 |
| 2024-09-16 | $24.35 | $24.70 | $24.35 | $24.63 | $24.25 | 50,936 |
| 2024-09-13 | $24.50 | $24.54 | $24.48 | $24.50 | $24.12 | 19,808 |
| 2024-09-12 | $24.38 | $24.54 | $24.38 | $24.49 | $24.11 | 26,914 |
| 2024-09-11 | $24.50 | $24.50 | $24.30 | $24.31 | $23.93 | 24,956 |
| 2024-09-10 | $24.58 | $24.58 | $24.40 | $24.50 | $24.12 | 23,181 |
| 2024-09-09 | $24.47 | $24.56 | $24.43 | $24.53 | $24.15 | 50,917 |
| 2024-09-06 | $24.24 | $24.30 | $24.24 | $24.30 | $23.92 | 15,808 |
| 2024-09-05 | $24.25 | $24.27 | $24.23 | $24.24 | $23.87 | 22,659 |
| 2024-09-04 | $24.17 | $24.25 | $24.16 | $24.25 | $23.88 | 26,349 |
| 2024-09-03 | $24.05 | $24.22 | $24.05 | $24.15 | $23.78 | 18,764 |
| 2024-08-30 | $24.14 | $24.19 | $24.07 | $24.14 | $23.77 | 146,739 |
| 2024-08-29 | $24.11 | $24.20 | $24.11 | $24.13 | $23.76 | 249,703 |
| 2024-08-28 | $24.12 | $24.14 | $24.09 | $24.13 | $23.76 | 25,386 |
| 2024-08-27 | $24.20 | $24.23 | $24.12 | $24.14 | $23.77 | 21,507 |
| 2024-08-26 | $24.18 | $24.25 | $24.11 | $24.25 | $23.88 | 23,324 |
| 2024-08-23 | $24.24 | $24.24 | $24.14 | $24.20 | $23.83 | 16,898 |
| 2024-08-22 | $24.11 | $24.21 | $24.10 | $24.15 | $23.78 | 15,733 |
| 2024-08-21 | $24.14 | $24.24 | $24.11 | $24.18 | $23.81 | 15,211 |
| 2024-08-20 | $24.15 | $24.20 | $24.08 | $24.20 | $23.83 | 20,181 |
| 2024-08-19 | $24.13 | $24.20 | $24.09 | $24.15 | $23.78 | 18,337 |
| 2024-08-16 | $24.16 | $24.19 | $24.06 | $24.19 | $23.82 | 22,724 |
| 2024-08-15 | $24.01 | $24.17 | $24.00 | $24.17 | $23.80 | 8,909 |
| 2024-08-14 | $24.07 | $24.15 | $24.01 | $24.01 | $23.64 | 19,409 |
| 2024-08-13 | $24.06 | $24.08 | $23.96 | $24.06 | $23.69 | 25,801 |
| 2024-08-12 | $24.04 | $24.09 | $24.01 | $24.06 | $23.69 | 35,261 |
| 2024-08-09 | $23.96 | $24.17 | $23.95 | $24.17 | $23.80 | 28,069 |
| 2024-08-08 | $23.91 | $23.98 | $23.86 | $23.98 | $23.61 | 18,916 |
| 2024-08-07 | $23.91 | $23.99 | $23.91 | $23.98 | $23.61 | 10,603 |
| 2024-08-06 | $23.82 | $23.99 | $23.82 | $23.87 | $23.50 | 35,039 |
| 2024-08-05 | $23.70 | $24.08 | $23.70 | $23.82 | $23.45 | 33,556 |
| 2024-08-02 | $24.15 | $24.16 | $24.05 | $24.05 | $23.68 | 21,046 |
| 2024-08-01 | $24.07 | $24.17 | $24.04 | $24.10 | $23.73 | 24,970 |
| 2024-07-31 | $24.01 | $24.09 | $24.01 | $24.05 | $23.68 | 89,250 |
| 2024-07-30 | $24.05 | $24.07 | $24.03 | $24.05 | $23.68 | 37,534 |
| 2024-07-29 | $24.05 | $24.11 | $24.05 | $24.05 | $23.68 | 19,114 |
| 2024-07-26 | $24.10 | $24.10 | $24.02 | $24.03 | $23.66 | 16,640 |
| 2024-07-25 | $24.12 | $24.12 | $24.05 | $24.09 | $23.72 | 44,039 |
| 2024-07-24 | $24.10 | $24.14 | $24.05 | $24.06 | $23.69 | 43,698 |
| 2024-07-23 | $24.15 | $24.17 | $24.04 | $24.10 | $23.73 | 131,572 |
| 2024-07-22 | $24.18 | $24.20 | $24.15 | $24.17 | $23.80 | 29,047 |
| 2024-07-19 | $24.10 | $24.21 | $24.10 | $24.21 | $23.84 | 139,433 |
| 2024-07-18 | $24.20 | $24.24 | $24.15 | $24.20 | $23.83 | 37,213 |
| 2024-07-17 | $24.03 | $24.20 | $24.03 | $24.14 | $23.77 | 24,572 |
| 2024-07-16 | $24.05 | $24.14 | $24.03 | $24.11 | $23.74 | 16,202 |
| 2024-07-15 | $24.18 | $24.20 | $23.97 | $24.01 | $23.64 | 125,241 |
| 2024-07-12 | $24.10 | $24.24 | $24.06 | $24.08 | $23.71 | 16,969 |
| 2024-07-11 | $24.10 | $24.12 | $24.06 | $24.06 | $23.69 | 11,323 |
| 2024-07-10 | $24.10 | $24.10 | $24.00 | $24.06 | $23.69 | 49,079 |
| 2024-07-09 | $24.10 | $24.16 | $24.08 | $24.14 | $23.77 | 29,192 |
| 2024-07-08 | $24.15 | $24.15 | $24.03 | $24.06 | $23.69 | 13,385 |
| 2024-07-05 | $24.11 | $24.22 | $24.08 | $24.20 | $23.83 | 11,956 |
| 2024-07-03 | $24.10 | $24.20 | $24.06 | $24.20 | $23.83 | 18,826 |
| 2024-07-02 | $23.85 | $24.16 | $23.85 | $24.15 | $23.78 | 66,434 |
| 2024-07-01 | $23.88 | $23.94 | $23.74 | $23.87 | $23.50 | 42,072 |
| 2024-06-28 | $24.17 | $24.25 | $24.12 | $24.13 | $23.38 | 85,362 |
| 2024-06-27 | $24.15 | $24.22 | $24.11 | $24.22 | $23.47 | 14,340 |
| 2024-06-26 | $24.23 | $24.24 | $24.03 | $24.13 | $23.38 | 29,226 |
| 2024-06-25 | $24.20 | $24.25 | $24.03 | $24.21 | $23.46 | 348,745 |
| 2024-06-24 | $23.99 | $24.15 | $23.99 | $24.14 | $23.39 | 31,663 |
| 2024-06-21 | $24.08 | $24.14 | $24.04 | $24.05 | $23.31 | 53,418 |
| 2024-06-20 | $24.00 | $24.18 | $23.98 | $24.18 | $23.43 | 55,556 |
| 2024-06-18 | $24.18 | $24.19 | $24.14 | $24.17 | $23.42 | 217,653 |
| 2024-06-17 | $24.10 | $24.19 | $24.10 | $24.18 | $23.43 | 24,236 |
| 2024-06-14 | $24.15 | $24.19 | $24.10 | $24.19 | $23.44 | 71,333 |
| 2024-06-13 | $24.15 | $24.17 | $24.12 | $24.16 | $23.41 | 32,566 |
| 2024-06-12 | $24.12 | $24.20 | $24.12 | $24.15 | $23.40 | 53,609 |
| 2024-06-11 | $23.92 | $24.13 | $23.90 | $24.10 | $23.35 | 44,038 |
| 2024-06-10 | $24.03 | $24.13 | $24.03 | $24.08 | $23.33 | 9,908 |
| 2024-06-07 | $24.06 | $24.21 | $24.06 | $24.18 | $23.43 | 65,600 |
| 2024-06-06 | $24.12 | $24.18 | $24.10 | $24.14 | $23.39 | 80,675 |
| 2024-06-05 | $24.09 | $24.20 | $24.09 | $24.14 | $23.39 | 83,409 |
| 2024-06-04 | $24.06 | $24.20 | $24.05 | $24.14 | $23.39 | 49,957 |
| 2024-06-03 | $24.04 | $24.17 | $24.02 | $24.08 | $23.33 | 144,717 |
| 2024-05-31 | $23.92 | $24.20 | $23.92 | $24.05 | $23.31 | 99,684 |
| 2024-05-30 | $23.91 | $24.07 | $23.91 | $24.02 | $23.28 | 16,262 |
| 2024-05-29 | $23.91 | $23.97 | $23.83 | $23.97 | $23.23 | 34,533 |
| 2024-05-28 | $23.92 | $23.96 | $23.84 | $23.96 | $23.22 | 20,947 |
| 2024-05-24 | $24.00 | $24.08 | $23.90 | $23.94 | $23.20 | 28,356 |
| 2024-05-23 | $24.05 | $24.06 | $23.94 | $23.99 | $23.25 | 46,298 |
| 2024-05-22 | $24.10 | $24.10 | $24.01 | $24.09 | $23.34 | 14,807 |
| 2024-05-21 | $24.00 | $24.10 | $23.97 | $24.10 | $23.35 | 35,730 |
| 2024-05-20 | $24.00 | $24.03 | $23.91 | $24.00 | $23.26 | 32,004 |
| 2024-05-17 | $24.00 | $24.17 | $23.95 | $24.17 | $23.42 | 41,180 |
| 2024-05-16 | $24.00 | $24.06 | $24.00 | $24.04 | $23.30 | 41,004 |
| 2024-05-15 | $23.92 | $24.05 | $23.90 | $24.03 | $23.29 | 109,072 |
| 2024-05-14 | $23.78 | $23.92 | $23.78 | $23.85 | $23.11 | 35,181 |
| 2024-05-13 | $23.89 | $23.92 | $23.81 | $23.81 | $23.07 | 15,868 |
| 2024-05-10 | $23.81 | $23.90 | $23.66 | $23.88 | $23.14 | 58,328 |
| 2024-05-09 | $23.74 | $23.89 | $23.74 | $23.86 | $23.12 | 21,181 |
| 2024-05-08 | $23.69 | $23.92 | $23.69 | $23.84 | $23.10 | 18,152 |
| 2024-05-07 | $23.78 | $23.97 | $23.78 | $23.90 | $23.16 | 54,035 |
| 2024-05-06 | $23.83 | $23.95 | $23.79 | $23.93 | $23.19 | 40,936 |
| 2024-05-03 | $23.90 | $23.91 | $23.78 | $23.86 | $23.86 | 59,978 |
| 2024-05-02 | $23.60 | $23.87 | $23.56 | $23.83 | $23.83 | 88,894 |
| 2024-05-01 | $23.28 | $23.63 | $23.28 | $23.60 | $23.60 | 60,939 |
| 2024-04-30 | $23.29 | $23.36 | $23.06 | $23.36 | $23.36 | 377,025 |
| 2024-04-29 | $23.20 | $23.30 | $23.06 | $23.18 | $23.18 | 79,414 |
| 2024-04-26 | $23.16 | $23.28 | $23.16 | $23.23 | $23.23 | 63,939 |
| 2024-04-25 | $23.17 | $23.32 | $23.08 | $23.22 | $23.22 | 130,864 |
| 2024-04-24 | $23.16 | $23.41 | $23.16 | $23.28 | $23.28 | 40,193 |
| 2024-04-23 | $23.23 | $23.37 | $23.20 | $23.24 | $23.24 | 24,645 |
| 2024-04-22 | $23.40 | $23.40 | $23.21 | $23.22 | $23.22 | 50,422 |
| 2024-04-19 | $23.31 | $23.32 | $23.27 | $23.31 | $23.31 | 19,682 |
| 2024-04-18 | $23.37 | $23.40 | $23.27 | $23.31 | $23.31 | 44,804 |
| 2024-04-17 | $23.48 | $23.49 | $23.37 | $23.47 | $23.47 | 79,608 |
| 2024-04-16 | $23.32 | $23.49 | $23.30 | $23.46 | $23.46 | 40,184 |
| 2024-04-15 | $23.48 | $23.52 | $23.25 | $23.40 | $23.40 | 108,559 |
| 2024-04-12 | $23.42 | $23.51 | $23.39 | $23.39 | $23.39 | 33,421 |
| 2024-04-11 | $23.44 | $23.44 | $23.37 | $23.40 | $23.40 | 48,350 |
| 2024-04-10 | $23.40 | $23.48 | $23.35 | $23.37 | $23.37 | 59,216 |
| 2024-04-09 | $23.45 | $23.55 | $23.45 | $23.53 | $23.53 | 62,921 |
| 2024-04-08 | $23.33 | $23.50 | $23.32 | $23.47 | $23.47 | 18,401 |
| 2024-04-05 | $23.50 | $23.58 | $23.31 | $23.31 | $23.31 | 41,338 |
| 2024-04-04 | $23.48 | $23.57 | $23.47 | $23.53 | $23.53 | 28,446 |
| 2024-04-03 | $23.22 | $23.51 | $23.22 | $23.46 | $23.46 | 75,814 |
| 2024-04-02 | $23.25 | $23.35 | $23.15 | $23.28 | $23.28 | 90,299 |
| 2024-04-01 | $23.14 | $23.35 | $23.14 | $23.25 | $23.25 | 73,587 |
| 2024-03-28 | $23.47 | $23.55 | $22.91 | $22.96 | $22.96 | 162,679 |
| 2024-03-27 | $23.80 | $23.87 | $23.73 | $23.80 | $23.41 | 43,755 |
| 2024-03-26 | $23.80 | $23.85 | $23.75 | $23.82 | $23.43 | 39,582 |
| 2024-03-25 | $23.75 | $23.78 | $23.68 | $23.77 | $23.38 | 22,863 |
| 2024-03-22 | $23.74 | $23.79 | $23.70 | $23.78 | $23.39 | 13,822 |
| 2024-03-21 | $23.68 | $23.82 | $23.63 | $23.76 | $23.37 | 57,006 |
| 2024-03-20 | $23.71 | $23.71 | $23.59 | $23.65 | $23.26 | 53,177 |
| 2024-03-19 | $23.68 | $23.75 | $23.64 | $23.64 | $23.25 | 81,761 |
| 2024-03-18 | $23.59 | $23.70 | $23.54 | $23.70 | $23.31 | 35,765 |
| 2024-03-15 | $23.56 | $23.61 | $23.50 | $23.61 | $23.22 | 71,534 |
| 2024-03-14 | $23.50 | $23.65 | $23.45 | $23.65 | $23.26 | 63,793 |
| 2024-03-13 | $23.50 | $23.55 | $23.45 | $23.50 | $23.11 | 70,672 |
| 2024-03-12 | $23.45 | $23.55 | $23.45 | $23.52 | $23.13 | 36,020 |
| 2024-03-11 | $23.43 | $23.55 | $23.30 | $23.48 | $23.09 | 15,524 |
| 2024-03-08 | $23.42 | $23.52 | $23.34 | $23.46 | $23.08 | 37,676 |
| 2024-03-07 | $23.51 | $23.51 | $23.40 | $23.47 | $23.09 | 27,684 |
| 2024-03-06 | $23.38 | $23.48 | $23.25 | $23.44 | $23.06 | 29,102 |
| 2024-03-05 | $23.40 | $23.49 | $23.30 | $23.41 | $23.03 | 40,929 |
| 2024-03-04 | $23.50 | $23.52 | $23.32 | $23.49 | $23.10 | 62,784 |
| 2024-03-01 | $23.50 | $23.58 | $23.47 | $23.50 | $23.50 | 21,995 |
| 2024-02-29 | $23.64 | $23.75 | $23.51 | $23.51 | $23.51 | 93,513 |
| 2024-02-28 | $23.64 | $23.70 | $23.60 | $23.67 | $23.67 | 28,961 |
| 2024-02-27 | $23.60 | $23.72 | $23.58 | $23.70 | $23.70 | 26,542 |
| 2024-02-26 | $23.73 | $23.73 | $23.55 | $23.64 | $23.64 | 15,827 |
| 2024-02-23 | $23.44 | $23.72 | $23.40 | $23.68 | $23.68 | 41,746 |
| 2024-02-22 | $23.25 | $23.43 | $23.20 | $23.41 | $23.41 | 36,049 |
| 2024-02-21 | $23.43 | $23.45 | $23.20 | $23.22 | $23.22 | 20,013 |
| 2024-02-20 | $23.25 | $23.46 | $23.20 | $23.46 | $23.46 | 29,581 |
| 2024-02-16 | $23.24 | $23.36 | $23.12 | $23.36 | $23.36 | 30,908 |
| 2024-02-15 | $23.15 | $23.37 | $23.06 | $23.29 | $23.29 | 41,691 |
| 2024-02-14 | $23.24 | $23.24 | $23.12 | $23.20 | $23.20 | 21,248 |
| 2024-02-13 | $23.19 | $23.40 | $23.09 | $23.29 | $23.29 | 25,843 |
| 2024-02-12 | $23.47 | $23.53 | $23.34 | $23.45 | $23.45 | 54,784 |
| 2024-02-09 | $23.21 | $23.41 | $23.20 | $23.38 | $23.38 | 49,831 |
| 2024-02-08 | $23.09 | $23.24 | $23.03 | $23.21 | $23.21 | 29,580 |
| 2024-02-07 | $23.20 | $23.20 | $23.09 | $23.09 | $23.09 | 29,546 |
| 2024-02-06 | $23.09 | $23.22 | $23.09 | $23.19 | $23.19 | 37,073 |
| 2024-02-05 | $23.23 | $23.24 | $23.09 | $23.09 | $23.09 | 31,334 |
| 2024-02-02 | $23.24 | $23.33 | $23.17 | $23.25 | $23.25 | 32,829 |
| 2024-02-01 | $23.14 | $23.42 | $23.09 | $23.31 | $23.31 | 56,608 |
| 2024-01-31 | $23.05 | $23.22 | $23.04 | $23.09 | $23.09 | 32,055 |
| 2024-01-30 | $22.92 | $23.11 | $22.92 | $23.11 | $23.11 | 31,138 |
| 2024-01-29 | $23.06 | $23.06 | $22.85 | $23.00 | $23.00 | 56,064 |
| 2024-01-26 | $23.02 | $23.06 | $22.90 | $23.06 | $23.06 | 24,317 |
| 2024-01-25 | $22.85 | $23.08 | $22.85 | $22.98 | $22.98 | 77,441 |
| 2024-01-24 | $22.84 | $22.95 | $22.81 | $22.88 | $22.88 | 18,857 |
| 2024-01-23 | $22.82 | $22.91 | $22.65 | $22.87 | $22.87 | 14,560 |
| 2024-01-22 | $22.75 | $22.87 | $22.67 | $22.86 | $22.86 | 42,712 |
| 2024-01-19 | $22.50 | $22.83 | $22.43 | $22.83 | $22.83 | 21,003 |
| 2024-01-18 | $22.70 | $22.77 | $22.31 | $22.65 | $22.65 | 101,103 |
| 2024-01-17 | $22.56 | $22.79 | $22.56 | $22.70 | $22.70 | 99,569 |
| 2024-01-16 | $22.75 | $22.75 | $22.53 | $22.69 | $22.69 | 19,478 |
| 2024-01-12 | $22.40 | $22.74 | $22.40 | $22.69 | $22.69 | 14,751 |
| 2024-01-11 | $22.45 | $22.62 | $22.41 | $22.52 | $22.52 | 39,889 |
| 2024-01-10 | $22.39 | $22.49 | $22.37 | $22.47 | $22.47 | 24,163 |
| 2024-01-09 | $22.35 | $22.38 | $22.16 | $22.38 | $22.38 | 30,944 |
| 2024-01-08 | $22.07 | $22.32 | $22.01 | $22.32 | $22.32 | 32,771 |
| 2024-01-05 | $22.07 | $22.07 | $21.88 | $22.06 | $22.06 | 38,559 |
| 2024-01-04 | $21.90 | $21.98 | $21.75 | $21.95 | $21.95 | 10,237 |
| 2024-01-03 | $21.80 | $21.89 | $21.61 | $21.82 | $21.82 | 21,309 |
| 2024-01-02 | $21.66 | $21.89 | $21.62 | $21.80 | $21.80 | 34,183 |
| 2023-12-29 | $21.85 | $21.95 | $21.75 | $21.76 | $21.76 | 72,472 |
| 2023-12-28 | $21.89 | $21.97 | $21.72 | $21.97 | $21.97 | 45,700 |
| 2023-12-27 | $22.11 | $22.35 | $22.05 | $22.20 | $21.82 | 54,533 |
| 2023-12-26 | $22.25 | $22.40 | $22.12 | $22.15 | $21.77 | 73,367 |
| 2023-12-22 | $22.20 | $22.25 | $22.11 | $22.25 | $21.87 | 35,892 |
| 2023-12-21 | $22.14 | $22.18 | $21.95 | $22.18 | $21.80 | 34,579 |
| 2023-12-20 | $22.14 | $22.15 | $21.93 | $22.08 | $21.70 | 44,166 |
| 2023-12-19 | $22.04 | $22.14 | $21.96 | $22.07 | $21.69 | 99,986 |
| 2023-12-18 | $21.96 | $22.09 | $21.89 | $22.00 | $21.62 | 71,231 |
| 2023-12-15 | $21.98 | $21.98 | $21.86 | $21.96 | $21.96 | 38,486 |
| 2023-12-14 | $21.94 | $22.07 | $21.85 | $21.96 | $21.96 | 55,102 |
| 2023-12-13 | $21.72 | $21.94 | $21.68 | $21.89 | $21.89 | 100,704 |
| 2023-12-12 | $21.72 | $21.83 | $21.70 | $21.79 | $21.79 | 20,021 |
| 2023-12-11 | $21.85 | $21.85 | $21.69 | $21.77 | $21.77 | 48,924 |
| 2023-12-08 | $21.82 | $21.92 | $21.78 | $21.80 | $21.80 | 24,361 |
| 2023-12-07 | $21.83 | $21.88 | $21.75 | $21.75 | $21.75 | 22,295 |
| 2023-12-06 | $21.73 | $21.83 | $21.69 | $21.70 | $21.70 | 24,092 |
| 2023-12-05 | $21.65 | $21.73 | $21.56 | $21.73 | $21.73 | 20,574 |
| 2023-12-04 | $21.02 | $21.73 | $21.02 | $21.65 | $21.65 | 23,215 |
| 2023-12-01 | $21.58 | $21.78 | $21.48 | $21.73 | $21.73 | 24,364 |
| 2023-11-30 | $21.38 | $21.56 | $21.26 | $21.56 | $21.56 | 121,964 |
| 2023-11-29 | $21.13 | $21.43 | $21.13 | $21.36 | $21.36 | 35,990 |
| 2023-11-28 | $21.18 | $21.42 | $21.09 | $21.29 | $21.29 | 44,648 |
| 2023-11-27 | $21.13 | $21.39 | $21.13 | $21.29 | $21.29 | 59,627 |
| 2023-11-24 | $21.50 | $21.50 | $21.37 | $21.37 | $21.37 | 9,083 |
| 2023-11-22 | $21.56 | $21.57 | $21.37 | $21.50 | $21.50 | 38,060 |
| 2023-11-21 | $21.36 | $21.55 | $21.32 | $21.52 | $21.52 | 26,064 |
| 2023-11-20 | $21.36 | $21.53 | $21.24 | $21.36 | $21.36 | 34,582 |
| 2023-11-17 | $20.92 | $21.40 | $20.92 | $21.38 | $21.38 | 33,635 |
| 2023-11-16 | $21.10 | $21.26 | $20.85 | $20.87 | $20.87 | 139,706 |
| 2023-11-15 | $20.95 | $21.20 | $20.92 | $21.10 | $21.10 | 25,779 |
| 2023-11-14 | $20.89 | $21.02 | $20.81 | $20.94 | $20.94 | 89,929 |
| 2023-11-13 | $20.77 | $20.79 | $20.50 | $20.79 | $20.79 | 45,192 |
| 2023-11-10 | $20.53 | $20.80 | $20.53 | $20.74 | $20.74 | 22,573 |
| 2023-11-09 | $20.77 | $20.79 | $20.43 | $20.53 | $20.53 | 28,242 |
| 2023-11-08 | $20.60 | $20.74 | $20.60 | $20.72 | $20.72 | 16,277 |
| 2023-11-07 | $20.58 | $20.75 | $20.58 | $20.70 | $20.70 | 31,359 |
| 2023-11-06 | $20.84 | $20.88 | $20.58 | $20.61 | $20.61 | 36,784 |
| 2023-11-03 | $20.61 | $20.95 | $20.55 | $20.88 | $20.88 | 71,355 |
| 2023-11-02 | $20.36 | $20.63 | $20.35 | $20.53 | $20.53 | 141,468 |
| 2023-11-01 | $20.12 | $20.36 | $20.04 | $20.36 | $20.36 | 76,503 |
| 2023-10-31 | $19.66 | $19.99 | $19.63 | $19.99 | $19.99 | 129,504 |
| 2023-10-30 | $19.92 | $19.94 | $19.61 | $19.66 | $19.66 | 111,769 |
| 2023-10-27 | $20.27 | $20.33 | $19.85 | $19.90 | $19.90 | 95,903 |
| 2023-10-26 | $20.28 | $20.50 | $20.17 | $20.30 | $20.30 | 77,972 |
| 2023-10-25 | $20.68 | $20.68 | $20.35 | $20.38 | $20.38 | 92,471 |
| 2023-10-24 | $20.60 | $20.85 | $20.41 | $20.79 | $20.79 | 60,044 |
| 2023-10-23 | $20.88 | $20.92 | $20.65 | $20.80 | $20.80 | 47,969 |
| 2023-10-20 | $21.00 | $21.22 | $20.84 | $20.91 | $20.91 | 47,901 |
| 2023-10-19 | $21.27 | $21.27 | $20.95 | $21.03 | $21.03 | 48,999 |
| 2023-10-18 | $21.25 | $21.29 | $21.10 | $21.21 | $21.21 | 54,582 |
| 2023-10-17 | $21.27 | $21.40 | $21.11 | $21.27 | $21.27 | 56,823 |
| 2023-10-16 | $21.34 | $21.43 | $21.26 | $21.34 | $21.34 | 42,900 |
| 2023-10-13 | $21.25 | $21.38 | $21.22 | $21.37 | $21.37 | 35,787 |
| 2023-10-12 | $21.42 | $21.42 | $21.11 | $21.28 | $21.28 | 37,453 |
| 2023-10-11 | $21.30 | $21.45 | $21.30 | $21.34 | $21.34 | 54,015 |
| 2023-10-10 | $21.30 | $21.43 | $21.14 | $21.36 | $21.36 | 34,976 |
| 2023-10-09 | $21.15 | $21.48 | $21.05 | $21.36 | $21.36 | 90,986 |
| 2023-10-06 | $20.96 | $21.30 | $20.94 | $21.12 | $21.12 | 40,770 |
| 2023-10-05 | $21.38 | $21.42 | $21.06 | $21.16 | $21.16 | 26,033 |
| 2023-10-04 | $21.40 | $21.54 | $21.17 | $21.38 | $21.38 | 87,706 |
| 2023-10-03 | $21.55 | $21.56 | $21.30 | $21.35 | $21.35 | 64,326 |
| 2023-10-02 | $21.67 | $21.78 | $21.48 | $21.56 | $21.56 | 31,299 |
| 2023-09-29 | $21.84 | $22.09 | $21.54 | $21.63 | $21.63 | 106,588 |
| 2023-09-28 | $21.58 | $21.90 | $21.57 | $21.80 | $21.80 | 41,967 |
| 2023-09-27 | $22.02 | $22.13 | $21.93 | $22.08 | $21.69 | 35,231 |
| 2023-09-26 | $21.95 | $22.12 | $21.91 | $21.95 | $21.57 | 53,019 |
| 2023-09-25 | $22.04 | $22.22 | $22.01 | $22.02 | $21.64 | 49,142 |
| 2023-09-22 | $22.05 | $22.19 | $21.97 | $22.08 | $21.70 | 19,808 |
| 2023-09-21 | $22.08 | $22.14 | $21.83 | $22.02 | $21.64 | 47,998 |
| 2023-09-20 | $22.16 | $22.34 | $22.15 | $22.33 | $21.94 | 66,109 |
| 2023-09-19 | $22.08 | $22.20 | $22.08 | $22.19 | $21.81 | 36,232 |
| 2023-09-18 | $22.12 | $22.13 | $22.00 | $22.13 | $21.75 | 31,796 |
| 2023-09-15 | $22.03 | $22.14 | $22.01 | $22.13 | $21.75 | 19,969 |
| 2023-09-14 | $21.90 | $22.10 | $21.86 | $22.10 | $21.72 | 51,149 |
| 2023-09-13 | $21.71 | $21.88 | $21.71 | $21.88 | $21.50 | 33,902 |
| 2023-09-12 | $21.77 | $21.77 | $21.68 | $21.72 | $21.35 | 36,926 |
| 2023-09-11 | $21.57 | $21.79 | $21.57 | $21.73 | $21.36 | 49,848 |
| 2023-09-08 | $21.58 | $21.70 | $21.50 | $21.68 | $21.30 | 54,040 |
| 2023-09-07 | $21.60 | $21.70 | $21.53 | $21.64 | $21.27 | 24,859 |
| 2023-09-06 | $21.62 | $21.68 | $21.43 | $21.65 | $21.28 | 40,486 |
| 2023-09-05 | $21.75 | $21.75 | $21.63 | $21.65 | $21.28 | 24,033 |
| 2023-09-01 | $21.70 | $21.80 | $21.62 | $21.75 | $21.37 | 26,203 |
| 2023-08-31 | $21.48 | $21.93 | $21.48 | $21.83 | $21.45 | 134,464 |
| 2023-08-30 | $21.30 | $21.57 | $21.27 | $21.53 | $21.16 | 31,925 |
| 2023-08-29 | $21.40 | $21.50 | $21.37 | $21.37 | $21.00 | 44,465 |
| 2023-08-28 | $21.35 | $21.47 | $21.35 | $21.40 | $21.03 | 54,353 |
| 2023-08-25 | $21.34 | $21.40 | $21.30 | $21.39 | $21.02 | 13,851 |
| 2023-08-24 | $21.22 | $21.41 | $21.22 | $21.37 | $21.00 | 24,988 |
| 2023-08-23 | $21.35 | $21.47 | $21.31 | $21.41 | $21.04 | 21,449 |
| 2023-08-22 | $21.36 | $21.36 | $21.15 | $21.33 | $20.96 | 39,336 |
| 2023-08-21 | $21.24 | $21.34 | $21.19 | $21.27 | $20.90 | 36,538 |
| 2023-08-18 | $21.20 | $21.45 | $21.20 | $21.33 | $20.96 | 31,432 |
| 2023-08-17 | $21.26 | $21.33 | $21.02 | $21.24 | $20.87 | 29,849 |
| 2023-08-16 | $21.18 | $21.32 | $21.00 | $21.31 | $20.94 | 40,637 |
| 2023-08-15 | $21.12 | $21.22 | $21.03 | $21.21 | $20.84 | 22,377 |
| 2023-08-14 | $20.99 | $21.18 | $20.99 | $21.18 | $20.81 | 15,885 |
| 2023-08-11 | $20.94 | $21.12 | $20.93 | $21.07 | $20.71 | 23,687 |
| 2023-08-10 | $21.00 | $21.12 | $20.91 | $20.97 | $20.61 | 42,016 |
| 2023-08-09 | $20.97 | $21.05 | $20.93 | $20.98 | $20.62 | 83,547 |
| 2023-08-08 | $20.96 | $21.19 | $20.93 | $20.93 | $20.57 | 40,449 |
| 2023-08-07 | $20.92 | $21.05 | $20.92 | $20.95 | $20.59 | 82,655 |
| 2023-08-04 | $20.95 | $21.15 | $20.90 | $20.90 | $20.54 | 70,112 |
| 2023-08-03 | $21.05 | $21.05 | $20.88 | $20.92 | $20.56 | 72,598 |
| 2023-08-02 | $21.10 | $21.13 | $20.91 | $21.12 | $20.76 | 108,426 |
| 2023-08-01 | $21.14 | $21.25 | $21.10 | $21.16 | $20.79 | 27,271 |
| 2023-07-31 | $21.17 | $21.34 | $21.08 | $21.24 | $20.87 | 153,752 |
| 2023-07-28 | $21.23 | $21.23 | $21.07 | $21.15 | $20.79 | 92,398 |
| 2023-07-27 | $21.36 | $21.40 | $21.10 | $21.20 | $20.83 | 362,153 |
| 2023-07-26 | $21.25 | $21.38 | $21.25 | $21.36 | $20.99 | 69,525 |
| 2023-07-25 | $21.10 | $21.33 | $21.10 | $21.26 | $20.89 | 44,374 |
| 2023-07-24 | $21.08 | $21.15 | $21.05 | $21.13 | $20.77 | 61,179 |
| 2023-07-21 | $21.08 | $21.20 | $20.96 | $21.04 | $20.68 | 17,877 |
| 2023-07-20 | $21.10 | $21.10 | $20.89 | $21.10 | $20.74 | 20,969 |
| 2023-07-19 | $21.14 | $21.27 | $21.10 | $21.10 | $20.74 | 19,253 |
| 2023-07-18 | $21.12 | $21.38 | $20.93 | $21.14 | $20.78 | 64,051 |
| 2023-07-17 | $21.51 | $21.65 | $21.00 | $21.08 | $20.72 | 127,074 |
| 2023-07-14 | $21.65 | $21.65 | $21.50 | $21.50 | $21.13 | 31,215 |
| 2023-07-13 | $21.67 | $21.73 | $21.50 | $21.63 | $21.26 | 32,458 |
| 2023-07-12 | $21.30 | $21.67 | $21.30 | $21.60 | $21.23 | 44,583 |
| 2023-07-11 | $21.15 | $21.32 | $21.07 | $21.27 | $20.90 | 65,111 |
| 2023-07-10 | $21.14 | $21.15 | $20.97 | $21.14 | $20.78 | 53,465 |
| 2023-07-07 | $20.88 | $21.09 | $20.86 | $21.09 | $20.73 | 25,909 |
| 2023-07-06 | $21.00 | $21.00 | $20.55 | $20.83 | $20.47 | 41,930 |
| 2023-07-05 | $20.85 | $21.17 | $20.84 | $21.09 | $20.73 | 42,574 |
| 2023-07-03 | $20.78 | $21.00 | $20.70 | $20.99 | $20.63 | 29,097 |
| 2023-06-30 | $20.50 | $21.14 | $20.46 | $20.99 | $20.63 | 137,528 |
| 2023-06-29 | $20.59 | $20.79 | $20.46 | $20.66 | $20.30 | 49,551 |
| 2023-06-28 | $21.10 | $21.20 | $20.81 | $20.85 | $20.12 | 58,541 |
| 2023-06-27 | $21.04 | $21.20 | $21.01 | $21.09 | $20.35 | 31,260 |
| 2023-06-26 | $20.79 | $21.13 | $20.79 | $21.00 | $20.26 | 33,528 |
| 2023-06-23 | $20.87 | $21.00 | $20.75 | $20.84 | $20.11 | 49,413 |
| 2023-06-22 | $20.79 | $20.79 | $20.70 | $20.76 | $20.03 | 13,950 |
| 2023-06-21 | $20.55 | $20.78 | $20.51 | $20.78 | $20.05 | 35,742 |
| 2023-06-20 | $20.40 | $20.62 | $20.30 | $20.62 | $19.90 | 19,812 |
| 2023-06-16 | $20.40 | $20.60 | $20.28 | $20.42 | $19.70 | 400,558 |
| 2023-06-15 | $20.37 | $20.57 | $20.28 | $20.34 | $19.63 | 187,713 |
| 2023-06-14 | $20.64 | $20.65 | $20.27 | $20.32 | $19.61 | 79,837 |
| 2023-06-13 | $20.89 | $21.00 | $20.64 | $20.64 | $19.91 | 40,016 |
| 2023-06-12 | $20.79 | $20.86 | $20.70 | $20.86 | $20.13 | 37,850 |
| 2023-06-09 | $20.64 | $20.84 | $20.64 | $20.84 | $20.11 | 17,480 |
| 2023-06-08 | $20.70 | $20.84 | $20.61 | $20.71 | $19.98 | 24,645 |
| 2023-06-07 | $20.80 | $20.88 | $20.67 | $20.75 | $20.02 | 33,111 |
| 2023-06-06 | $20.70 | $20.83 | $20.67 | $20.76 | $20.03 | 35,880 |
| 2023-06-05 | $20.92 | $20.92 | $20.70 | $20.73 | $20.00 | 15,192 |
| 2023-06-02 | $20.82 | $20.94 | $20.80 | $20.92 | $20.18 | 26,816 |
| 2023-06-01 | $20.40 | $20.88 | $20.39 | $20.74 | $20.01 | 38,775 |
| 2023-05-31 | $19.88 | $20.58 | $19.83 | $20.44 | $19.72 | 143,727 |
| 2023-05-30 | $19.92 | $20.13 | $19.89 | $19.94 | $19.24 | 27,451 |
| 2023-05-26 | $19.82 | $20.08 | $19.76 | $19.89 | $19.19 | 24,716 |
| 2023-05-25 | $20.06 | $20.08 | $19.70 | $19.82 | $19.12 | 35,245 |
| 2023-05-24 | $20.20 | $20.34 | $20.17 | $20.17 | $19.46 | 67,725 |
| 2023-05-23 | $20.23 | $20.42 | $20.23 | $20.29 | $19.58 | 42,868 |
| 2023-05-22 | $20.15 | $20.34 | $20.02 | $20.27 | $19.56 | 28,732 |
| 2023-05-19 | $20.11 | $20.20 | $20.01 | $20.18 | $19.47 | 36,748 |
| 2023-05-18 | $19.94 | $20.15 | $19.91 | $20.04 | $19.34 | 37,738 |
| 2023-05-17 | $19.83 | $19.97 | $19.75 | $19.91 | $19.21 | 71,393 |
| 2023-05-16 | $19.98 | $19.98 | $19.65 | $19.72 | $19.03 | 28,096 |
| 2023-05-15 | $19.90 | $20.01 | $19.87 | $19.98 | $19.28 | 24,818 |
| 2023-05-12 | $19.78 | $19.93 | $19.75 | $19.91 | $19.21 | 36,430 |
| 2023-05-11 | $19.88 | $19.89 | $19.65 | $19.73 | $19.04 | 22,898 |
| 2023-05-10 | $19.85 | $20.00 | $19.68 | $19.82 | $19.12 | 44,883 |
| 2023-05-09 | $19.85 | $19.85 | $19.36 | $19.70 | $19.01 | 70,581 |
| 2023-05-08 | $19.72 | $19.79 | $19.61 | $19.72 | $19.03 | 34,794 |
| 2023-05-05 | $19.58 | $19.80 | $19.58 | $19.79 | $19.09 | 25,088 |
| 2023-05-04 | $19.49 | $19.69 | $19.15 | $19.51 | $18.82 | 65,006 |
| 2023-05-03 | $19.65 | $20.06 | $19.51 | $19.51 | $18.82 | 52,772 |
| 2023-05-02 | $20.12 | $20.31 | $19.66 | $19.72 | $19.03 | 79,861 |
| 2023-05-01 | $20.40 | $20.43 | $20.11 | $20.16 | $19.45 | 60,430 |
| 2023-04-28 | $20.29 | $20.64 | $20.22 | $20.43 | $19.71 | 93,071 |
| 2023-04-27 | $19.94 | $20.30 | $19.76 | $20.28 | $19.57 | 46,403 |
| 2023-04-26 | $19.80 | $20.00 | $19.71 | $19.84 | $19.14 | 36,035 |
| 2023-04-25 | $19.85 | $20.02 | $19.64 | $19.87 | $19.17 | 812,627 |
| 2023-04-24 | $19.82 | $20.05 | $19.67 | $19.94 | $19.24 | 110,001 |
| 2023-04-21 | $20.01 | $20.01 | $19.78 | $19.80 | $19.10 | 89,776 |
| 2023-04-20 | $19.85 | $20.15 | $19.85 | $19.97 | $19.27 | 160,118 |
| 2023-04-19 | $19.78 | $20.00 | $19.67 | $20.00 | $19.30 | 32,825 |
| 2023-04-18 | $20.00 | $20.07 | $19.67 | $19.73 | $19.04 | 25,675 |
| 2023-04-17 | $19.82 | $20.18 | $19.82 | $19.96 | $19.26 | 24,919 |
| 2023-04-14 | $19.78 | $20.10 | $19.57 | $20.10 | $19.39 | 40,701 |
| 2023-04-13 | $19.53 | $19.79 | $19.42 | $19.75 | $19.06 | 31,523 |
| 2023-04-12 | $19.37 | $19.65 | $19.18 | $19.51 | $18.82 | 66,842 |
| 2023-04-11 | $19.19 | $19.38 | $19.10 | $19.30 | $18.62 | 63,252 |
| 2023-04-10 | $19.07 | $19.25 | $19.03 | $19.20 | $18.53 | 28,888 |
| 2023-04-06 | $19.20 | $19.23 | $19.01 | $19.05 | $18.38 | 42,148 |
| 2023-04-05 | $19.23 | $19.38 | $19.11 | $19.12 | $18.45 | 78,598 |
| 2023-04-04 | $19.55 | $19.55 | $19.34 | $19.34 | $18.66 | 34,609 |
| 2023-04-03 | $19.69 | $19.69 | $19.37 | $19.57 | $18.88 | 41,066 |
| 2023-03-31 | $19.74 | $19.92 | $19.47 | $19.51 | $18.82 | 153,347 |
| 2023-03-30 | $19.53 | $19.75 | $19.36 | $19.58 | $18.89 | 52,654 |
| 2023-03-29 | $19.10 | $19.88 | $19.09 | $19.72 | $18.66 | 99,268 |
| 2023-03-28 | $19.03 | $19.27 | $18.91 | $19.09 | $18.07 | 31,614 |
| 2023-03-27 | $18.85 | $19.09 | $18.85 | $19.04 | $18.02 | 68,132 |
| 2023-03-24 | $18.86 | $19.04 | $18.31 | $18.80 | $18.80 | 235,011 |
| 2023-03-23 | $19.48 | $19.87 | $18.69 | $18.80 | $18.80 | 43,039 |
| 2023-03-22 | $19.66 | $19.97 | $19.54 | $19.54 | $19.54 | 53,174 |
| 2023-03-21 | $19.59 | $19.98 | $19.50 | $19.63 | $19.63 | 29,627 |
| 2023-03-20 | $19.50 | $19.70 | $19.32 | $19.55 | $19.55 | 46,044 |
| 2023-03-17 | $19.54 | $19.80 | $19.26 | $19.50 | $19.50 | 119,250 |
| 2023-03-16 | $18.92 | $19.58 | $18.80 | $19.56 | $19.56 | 185,783 |
| 2023-03-15 | $19.50 | $19.57 | $18.90 | $18.90 | $18.90 | 66,594 |
| 2023-03-14 | $19.95 | $20.47 | $19.50 | $19.56 | $19.56 | 144,771 |
| 2023-03-13 | $20.05 | $20.35 | $19.62 | $19.75 | $19.75 | 145,648 |
| 2023-03-10 | $20.56 | $20.91 | $20.14 | $20.38 | $20.38 | 48,689 |
| 2023-03-09 | $21.42 | $21.45 | $20.29 | $20.65 | $20.65 | 103,971 |
| 2023-03-08 | $21.36 | $21.50 | $21.25 | $21.31 | $21.31 | 26,591 |
| 2023-03-07 | $21.46 | $21.55 | $21.20 | $21.23 | $21.23 | 17,696 |
| 2023-03-06 | $21.34 | $21.55 | $21.22 | $21.42 | $21.42 | 24,145 |
| 2023-03-03 | $21.22 | $21.36 | $21.09 | $21.28 | $21.28 | 70,393 |
| 2023-03-02 | $21.17 | $21.19 | $20.82 | $21.10 | $21.10 | 71,375 |
| 2023-03-01 | $21.47 | $21.57 | $21.17 | $21.34 | $21.34 | 42,594 |
| 2023-02-28 | $21.31 | $21.63 | $21.10 | $21.63 | $21.63 | 77,324 |
| 2023-02-27 | $21.36 | $21.50 | $21.20 | $21.33 | $21.33 | 46,646 |
| 2023-02-24 | $21.37 | $21.48 | $21.28 | $21.32 | $21.32 | 30,112 |
| 2023-02-23 | $21.36 | $21.59 | $21.30 | $21.47 | $21.47 | 53,094 |
| 2023-02-22 | $21.06 | $21.43 | $20.95 | $21.30 | $21.30 | 54,644 |
| 2023-02-21 | $21.15 | $21.28 | $20.96 | $21.00 | $21.00 | 36,146 |
| 2023-02-17 | $21.20 | $21.31 | $21.11 | $21.31 | $21.31 | 15,097 |
| 2023-02-16 | $21.32 | $21.36 | $21.13 | $21.13 | $21.13 | 48,952 |
| 2023-02-15 | $21.21 | $21.39 | $21.21 | $21.31 | $21.31 | 15,304 |
| 2023-02-14 | $21.21 | $21.37 | $21.05 | $21.20 | $21.20 | 20,333 |
| 2023-02-13 | $21.29 | $21.33 | $21.19 | $21.31 | $21.31 | 25,261 |
| 2023-02-10 | $21.35 | $21.36 | $21.02 | $21.29 | $21.29 | 44,009 |
| 2023-02-09 | $21.31 | $21.42 | $21.19 | $21.24 | $21.24 | 21,802 |
| 2023-02-08 | $21.34 | $21.35 | $21.15 | $21.29 | $21.29 | 17,462 |
| 2023-02-07 | $21.27 | $21.29 | $21.05 | $21.26 | $21.26 | 33,212 |
| 2023-02-06 | $21.35 | $21.35 | $21.16 | $21.29 | $21.29 | 17,151 |
| 2023-02-03 | $21.35 | $21.40 | $21.20 | $21.27 | $21.27 | 16,698 |
| 2023-02-02 | $21.60 | $21.79 | $21.38 | $21.43 | $21.43 | 148,657 |
| 2023-02-01 | $21.75 | $21.75 | $21.44 | $21.45 | $21.45 | 32,635 |
| 2023-01-31 | $21.58 | $21.70 | $21.34 | $21.60 | $21.60 | 69,800 |
| 2023-01-30 | $21.35 | $21.59 | $21.25 | $21.59 | $21.59 | 29,880 |
| 2023-01-27 | $21.31 | $21.49 | $21.31 | $21.44 | $21.44 | 21,363 |
| 2023-01-26 | $21.49 | $21.57 | $21.35 | $21.38 | $21.38 | 24,902 |
| 2023-01-25 | $21.28 | $21.50 | $21.28 | $21.50 | $21.50 | 30,620 |
| 2023-01-24 | $21.40 | $21.50 | $21.23 | $21.42 | $21.42 | 36,901 |
| 2023-01-23 | $21.02 | $21.50 | $21.02 | $21.48 | $21.48 | 43,329 |
| 2023-01-20 | $20.88 | $21.08 | $20.80 | $21.05 | $21.05 | 22,722 |
| 2023-01-19 | $20.62 | $20.98 | $20.56 | $20.84 | $20.84 | 19,518 |
| 2023-01-18 | $20.61 | $20.79 | $20.32 | $20.76 | $20.76 | 56,311 |
| 2023-01-17 | $20.50 | $20.70 | $20.37 | $20.52 | $20.52 | 53,388 |
| 2023-01-13 | $20.40 | $20.48 | $20.32 | $20.35 | $20.35 | 15,666 |
| 2023-01-12 | $20.46 | $20.49 | $20.30 | $20.36 | $20.36 | 42,611 |
| 2023-01-11 | $20.15 | $20.40 | $20.13 | $20.34 | $20.34 | 29,276 |
| 2023-01-10 | $20.00 | $20.12 | $19.90 | $20.10 | $20.10 | 36,674 |
| 2023-01-09 | $19.90 | $20.09 | $19.86 | $20.06 | $20.06 | 35,819 |
| 2023-01-06 | $19.83 | $19.99 | $19.58 | $19.99 | $19.99 | 47,720 |
| 2023-01-05 | $19.57 | $19.77 | $19.50 | $19.53 | $19.53 | 28,853 |
| 2023-01-04 | $19.45 | $19.78 | $19.44 | $19.62 | $19.62 | 29,259 |
| 2023-01-03 | $19.27 | $19.45 | $19.24 | $19.45 | $19.45 | 42,016 |
| 2022-12-30 | $19.45 | $19.61 | $19.15 | $19.28 | $19.28 | 143,435 |
| 2022-12-29 | $19.58 | $19.65 | $19.38 | $19.60 | $19.60 | 106,201 |
| 2022-12-28 | $19.81 | $19.94 | $19.75 | $19.90 | $19.52 | 34,035 |
| 2022-12-27 | $19.95 | $19.95 | $19.75 | $19.85 | $19.47 | 31,632 |
| 2022-12-23 | $19.75 | $19.99 | $19.71 | $19.94 | $19.56 | 58,763 |
| 2022-12-22 | $19.83 | $19.95 | $19.73 | $19.75 | $19.37 | 60,514 |
| 2022-12-21 | $19.72 | $20.08 | $19.65 | $19.90 | $19.52 | 53,865 |
| 2022-12-20 | $19.59 | $19.67 | $19.41 | $19.64 | $19.26 | 82,750 |
| 2022-12-19 | $19.71 | $19.93 | $19.52 | $19.55 | $19.18 | 87,535 |
| 2022-12-16 | $19.60 | $19.87 | $19.40 | $19.86 | $19.48 | 71,158 |
| 2022-12-15 | $19.77 | $19.78 | $19.50 | $19.60 | $19.22 | 53,079 |
| 2022-12-14 | $19.74 | $19.86 | $19.61 | $19.85 | $19.47 | 43,247 |
| 2022-12-13 | $19.65 | $19.86 | $19.56 | $19.74 | $19.36 | 57,698 |
| 2022-12-12 | $19.50 | $19.70 | $19.45 | $19.45 | $19.08 | 35,050 |
| 2022-12-09 | $19.68 | $19.93 | $19.42 | $19.54 | $19.17 | 49,651 |
| 2022-12-08 | $20.07 | $20.07 | $19.67 | $19.89 | $19.51 | 57,922 |
| 2022-12-07 | $20.10 | $20.27 | $19.89 | $20.05 | $19.67 | 53,378 |
| 2022-12-06 | $20.20 | $20.20 | $19.71 | $20.17 | $19.78 | 45,536 |
| 2022-12-05 | $20.25 | $20.42 | $20.13 | $20.23 | $19.84 | 22,931 |
| 2022-12-02 | $20.35 | $20.57 | $20.18 | $20.33 | $20.33 | 36,617 |
| 2022-12-01 | $20.43 | $20.63 | $20.13 | $20.35 | $20.35 | 40,833 |
| 2022-11-30 | $19.64 | $20.89 | $19.60 | $20.57 | $20.57 | 118,452 |
| 2022-11-29 | $19.77 | $19.91 | $19.66 | $19.67 | $19.67 | 45,235 |
| 2022-11-28 | $19.89 | $19.98 | $19.75 | $19.83 | $19.83 | 47,205 |
| 2022-11-25 | $20.10 | $20.17 | $19.85 | $20.07 | $20.07 | 9,544 |
| 2022-11-23 | $19.86 | $20.15 | $19.80 | $20.10 | $20.10 | 19,720 |
| 2022-11-22 | $19.85 | $20.08 | $19.64 | $19.97 | $19.97 | 22,613 |
| 2022-11-21 | $20.05 | $20.20 | $19.70 | $19.82 | $19.82 | 52,638 |
| 2022-11-18 | $19.61 | $19.94 | $19.52 | $19.90 | $19.90 | 76,245 |
| 2022-11-17 | $20.03 | $20.03 | $19.38 | $19.60 | $19.60 | 48,631 |
| 2022-11-16 | $20.40 | $20.40 | $20.02 | $20.05 | $20.05 | 44,498 |
| 2022-11-15 | $20.25 | $20.69 | $20.14 | $20.36 | $20.36 | 68,675 |
| 2022-11-14 | $20.00 | $20.23 | $19.81 | $20.23 | $20.23 | 76,366 |
| 2022-11-11 | $19.96 | $20.18 | $19.85 | $20.04 | $20.04 | 22,361 |
| 2022-11-10 | $20.00 | $20.33 | $19.75 | $19.76 | $19.76 | 95,740 |
| 2022-11-09 | $19.60 | $19.76 | $19.54 | $19.74 | $19.74 | 74,704 |
| 2022-11-08 | $19.27 | $19.84 | $19.27 | $19.74 | $19.74 | 43,616 |
| 2022-11-07 | $18.71 | $19.30 | $18.71 | $19.27 | $19.27 | 57,871 |
| 2022-11-04 | $18.68 | $18.90 | $18.58 | $18.71 | $18.71 | 65,006 |
| 2022-11-03 | $18.55 | $18.72 | $18.50 | $18.65 | $18.65 | 91,611 |
| 2022-11-02 | $18.46 | $18.89 | $18.18 | $18.62 | $18.62 | 100,805 |
| 2022-11-01 | $18.78 | $18.78 | $18.43 | $18.43 | $18.43 | 42,235 |
| 2022-10-31 | $18.56 | $18.71 | $18.28 | $18.60 | $18.60 | 63,475 |
| 2022-10-28 | $18.31 | $18.65 | $18.26 | $18.58 | $18.58 | 139,913 |
| 2022-10-27 | $18.09 | $18.60 | $18.02 | $18.32 | $18.32 | 66,430 |
| 2022-10-26 | $17.84 | $18.25 | $17.70 | $18.08 | $18.08 | 160,588 |
| 2022-10-25 | $17.20 | $17.78 | $17.09 | $17.74 | $17.74 | 465,620 |
| 2022-10-24 | $17.17 | $17.32 | $16.79 | $17.02 | $17.02 | 378,560 |
| 2022-10-21 | $17.14 | $17.28 | $16.87 | $17.17 | $17.17 | 65,934 |
| 2022-10-20 | $17.36 | $17.56 | $17.16 | $17.25 | $17.25 | 76,147 |
| 2022-10-19 | $17.75 | $17.77 | $17.45 | $17.46 | $17.46 | 90,618 |
| 2022-10-18 | $17.82 | $18.07 | $17.77 | $17.78 | $17.78 | 46,843 |
| 2022-10-17 | $18.22 | $18.30 | $17.71 | $17.71 | $17.71 | 80,117 |
| 2022-10-14 | $18.69 | $18.69 | $18.12 | $18.22 | $18.22 | 25,364 |
| 2022-10-13 | $18.41 | $18.85 | $18.41 | $18.56 | $18.56 | 97,887 |
| 2022-10-12 | $18.75 | $18.75 | $18.45 | $18.68 | $18.68 | 88,349 |
| 2022-10-11 | $18.20 | $18.69 | $18.20 | $18.69 | $18.69 | 147,585 |
| 2022-10-10 | $18.85 | $18.85 | $18.01 | $18.38 | $18.38 | 107,740 |
| 2022-10-07 | $19.10 | $19.10 | $18.80 | $18.92 | $18.92 | 32,567 |
| 2022-10-06 | $19.51 | $19.51 | $19.18 | $19.18 | $19.18 | 51,492 |
| 2022-10-05 | $19.80 | $19.85 | $19.22 | $19.42 | $19.42 | 63,317 |
| 2022-10-04 | $19.67 | $20.09 | $19.59 | $19.70 | $19.70 | 45,517 |
| 2022-10-03 | $19.23 | $19.66 | $19.20 | $19.51 | $19.51 | 67,781 |
| 2022-09-30 | $18.92 | $19.37 | $18.67 | $19.26 | $19.26 | 191,172 |
| 2022-09-29 | $19.19 | $19.67 | $18.82 | $18.99 | $18.99 | 38,474 |
| 2022-09-28 | $19.07 | $19.88 | $19.07 | $19.56 | $19.17 | 69,935 |
| 2022-09-27 | $19.46 | $19.71 | $18.71 | $19.06 | $18.68 | 73,304 |
| 2022-09-26 | $20.10 | $20.14 | $19.33 | $19.46 | $19.08 | 91,450 |
| 2022-09-23 | $20.10 | $20.37 | $19.64 | $20.15 | $19.75 | 90,797 |
| 2022-09-22 | $20.35 | $20.37 | $20.03 | $20.22 | $19.82 | 40,144 |
| 2022-09-21 | $20.53 | $20.70 | $20.30 | $20.33 | $19.93 | 22,847 |
| 2022-09-20 | $20.87 | $20.87 | $20.30 | $20.35 | $19.95 | 50,154 |
| 2022-09-19 | $20.75 | $20.96 | $20.60 | $20.76 | $20.35 | 51,687 |
| 2022-09-16 | $20.82 | $20.84 | $20.61 | $20.79 | $20.79 | 61,839 |
| 2022-09-15 | $20.99 | $21.00 | $20.71 | $20.90 | $20.90 | 68,752 |
| 2022-09-14 | $21.25 | $21.39 | $20.95 | $21.00 | $21.00 | 70,184 |
| 2022-09-13 | $21.60 | $21.61 | $21.28 | $21.30 | $21.30 | 85,510 |
| 2022-09-12 | $21.43 | $22.30 | $21.40 | $21.70 | $21.70 | 168,460 |
| 2022-09-09 | $21.48 | $21.48 | $21.30 | $21.40 | $21.40 | 104,222 |
| 2022-09-08 | $21.15 | $21.45 | $21.15 | $21.25 | $21.25 | 58,906 |
| 2022-09-07 | $21.22 | $21.30 | $21.10 | $21.13 | $21.13 | 70,101 |
| 2022-09-06 | $21.59 | $21.59 | $21.08 | $21.20 | $21.20 | 43,903 |
| 2022-09-02 | $21.60 | $21.65 | $21.30 | $21.61 | $21.61 | 23,152 |
| 2022-09-01 | $21.40 | $21.58 | $21.21 | $21.54 | $21.54 | 35,851 |
| 2022-08-31 | $21.80 | $21.80 | $21.07 | $21.46 | $21.46 | 92,165 |
| 2022-08-30 | $21.72 | $21.76 | $21.52 | $21.72 | $21.72 | 10,348 |
| 2022-08-29 | $21.48 | $21.93 | $21.40 | $21.66 | $21.66 | 41,513 |
| 2022-08-26 | $21.64 | $21.74 | $21.25 | $21.25 | $21.25 | 14,350 |
| 2022-08-25 | $21.77 | $21.85 | $21.56 | $21.80 | $21.80 | 12,973 |
| 2022-08-24 | $21.40 | $21.70 | $21.40 | $21.70 | $21.70 | 31,870 |
| 2022-08-23 | $21.38 | $21.64 | $21.08 | $21.55 | $21.55 | 37,752 |
| 2022-08-22 | $21.50 | $21.55 | $21.30 | $21.42 | $21.42 | 22,690 |
| 2022-08-19 | $21.50 | $21.65 | $21.34 | $21.59 | $21.59 | 28,446 |
| 2022-08-18 | $21.59 | $21.66 | $21.55 | $21.57 | $21.57 | 14,165 |
| 2022-08-17 | $21.83 | $21.85 | $21.53 | $21.57 | $21.57 | 14,695 |
| 2022-08-16 | $21.87 | $21.87 | $21.65 | $21.85 | $21.85 | 30,381 |
| 2022-08-15 | $21.70 | $22.00 | $21.70 | $21.79 | $21.79 | 20,018 |
| 2022-08-12 | $21.80 | $21.90 | $21.61 | $21.77 | $21.77 | 26,765 |
| 2022-08-11 | $21.96 | $21.96 | $21.77 | $21.83 | $21.83 | 18,486 |
| 2022-08-10 | $21.94 | $21.97 | $21.76 | $21.97 | $21.97 | 12,940 |
| 2022-08-09 | $21.85 | $21.91 | $21.50 | $21.59 | $21.59 | 20,560 |
| 2022-08-08 | $22.09 | $22.17 | $21.72 | $21.72 | $21.72 | 39,374 |
| 2022-08-05 | $22.20 | $22.24 | $21.83 | $22.22 | $22.22 | 64,536 |
| 2022-08-04 | $21.83 | $22.35 | $21.83 | $22.35 | $22.35 | 83,344 |
| 2022-08-03 | $21.87 | $22.08 | $21.70 | $22.08 | $22.08 | 72,824 |
| 2022-08-02 | $21.76 | $21.96 | $21.50 | $21.96 | $21.96 | 69,097 |
| 2022-08-01 | $22.22 | $22.34 | $21.35 | $21.87 | $21.87 | 104,551 |
| 2022-07-29 | $21.16 | $22.29 | $21.08 | $22.29 | $22.29 | 146,669 |
| 2022-07-28 | $20.76 | $21.11 | $20.76 | $21.11 | $21.11 | 36,405 |
| 2022-07-27 | $20.47 | $20.94 | $20.47 | $20.94 | $20.94 | 19,489 |
| 2022-07-26 | $20.63 | $20.71 | $20.39 | $20.50 | $20.50 | 29,962 |
| 2022-07-25 | $20.74 | $20.80 | $20.54 | $20.63 | $20.63 | 73,861 |
| 2022-07-22 | $20.75 | $20.98 | $20.66 | $20.66 | $20.66 | 35,223 |
| 2022-07-21 | $20.44 | $20.75 | $20.44 | $20.75 | $20.75 | 21,405 |
| 2022-07-20 | $20.25 | $20.50 | $20.16 | $20.50 | $20.50 | 24,875 |
| 2022-07-19 | $20.20 | $20.42 | $20.12 | $20.13 | $20.13 | 58,504 |
| 2022-07-18 | $20.20 | $20.40 | $20.12 | $20.12 | $20.12 | 35,940 |
| 2022-07-15 | $20.14 | $20.33 | $20.05 | $20.21 | $20.21 | 33,630 |
| 2022-07-14 | $20.01 | $20.19 | $19.87 | $20.00 | $20.00 | 58,078 |
| 2022-07-13 | $19.80 | $20.08 | $19.75 | $20.08 | $20.08 | 66,940 |
| 2022-07-12 | $20.00 | $20.08 | $19.82 | $19.87 | $19.87 | 52,264 |
| 2022-07-11 | $20.06 | $20.07 | $19.86 | $20.03 | $20.03 | 63,656 |
| 2022-07-08 | $20.09 | $20.19 | $19.77 | $19.99 | $19.99 | 42,751 |
| 2022-07-07 | $19.74 | $20.11 | $19.73 | $20.10 | $20.10 | 48,320 |
| 2022-07-06 | $20.20 | $20.25 | $19.76 | $19.79 | $19.79 | 34,931 |
| 2022-07-05 | $20.32 | $20.32 | $20.10 | $20.18 | $20.18 | 70,488 |
| 2022-07-01 | $20.08 | $20.48 | $20.01 | $20.34 | $20.34 | 83,478 |
| 2022-06-30 | $20.17 | $20.51 | $20.17 | $20.20 | $20.20 | 72,759 |
| 2022-06-29 | $20.62 | $20.74 | $20.36 | $20.55 | $20.17 | 62,692 |
| 2022-06-28 | $20.74 | $20.99 | $20.54 | $20.66 | $20.28 | 32,384 |
| 2022-06-27 | $21.05 | $21.87 | $20.75 | $20.76 | $20.37 | 64,437 |
| 2022-06-24 | $20.74 | $20.92 | $20.62 | $20.83 | $20.44 | 39,683 |
| 2022-06-23 | $20.84 | $21.06 | $20.52 | $20.53 | $20.15 | 89,574 |
| 2022-06-22 | $20.87 | $20.92 | $20.81 | $20.84 | $20.45 | 21,302 |
| 2022-06-21 | $21.08 | $21.09 | $20.72 | $20.84 | $20.45 | 86,652 |
| 2022-06-17 | $20.61 | $21.38 | $20.30 | $21.20 | $20.81 | 257,107 |
| 2022-06-16 | $21.23 | $21.23 | $20.27 | $20.68 | $20.30 | 121,411 |
| 2022-06-15 | $21.85 | $21.85 | $21.19 | $21.46 | $21.06 | 83,286 |
| 2022-06-14 | $21.35 | $21.77 | $21.11 | $21.46 | $21.06 | 76,066 |
| 2022-06-13 | $21.85 | $21.90 | $21.13 | $21.22 | $20.83 | 134,012 |
| 2022-06-10 | $22.30 | $22.30 | $21.79 | $22.05 | $21.64 | 61,086 |
| 2022-06-09 | $22.46 | $22.54 | $22.04 | $22.43 | $22.01 | 40,553 |
| 2022-06-08 | $22.41 | $22.60 | $22.27 | $22.60 | $22.18 | 28,511 |
| 2022-06-07 | $22.38 | $22.59 | $22.26 | $22.32 | $21.90 | 29,153 |
| 2022-06-06 | $22.89 | $22.90 | $22.37 | $22.43 | $22.01 | 90,834 |
| 2022-06-03 | $22.77 | $22.93 | $22.67 | $22.73 | $22.31 | 20,533 |
| 2022-06-02 | $22.88 | $22.88 | $22.60 | $22.78 | $22.36 | 31,611 |
| 2022-06-01 | $22.50 | $22.80 | $22.42 | $22.76 | $22.34 | 109,373 |
| 2022-05-31 | $22.40 | $22.55 | $22.06 | $22.40 | $21.98 | 107,745 |
| 2022-05-27 | $21.77 | $22.39 | $21.75 | $22.33 | $21.91 | 67,108 |
| 2022-05-26 | $21.29 | $21.87 | $21.29 | $21.65 | $21.25 | 70,179 |
| 2022-05-25 | $21.16 | $21.40 | $21.16 | $21.26 | $20.86 | 37,037 |
| 2022-05-24 | $21.18 | $21.25 | $21.05 | $21.15 | $20.76 | 31,737 |
| 2022-05-23 | $21.34 | $21.34 | $21.09 | $21.22 | $20.83 | 51,383 |
| 2022-05-20 | $21.37 | $21.38 | $21.05 | $21.10 | $20.71 | 28,699 |
| 2022-05-19 | $21.00 | $21.44 | $20.98 | $21.22 | $20.83 | 20,394 |
| 2022-05-18 | $21.10 | $21.27 | $21.00 | $21.09 | $20.70 | 33,522 |
| 2022-05-17 | $21.52 | $21.55 | $21.14 | $21.14 | $20.75 | 63,471 |
| 2022-05-16 | $21.41 | $21.69 | $21.05 | $21.22 | $20.83 | 76,061 |
| 2022-05-13 | $21.62 | $21.88 | $21.39 | $21.41 | $21.01 | 56,274 |
| 2022-05-12 | $22.19 | $22.36 | $21.60 | $21.60 | $21.20 | 43,237 |
| 2022-05-11 | $22.02 | $22.40 | $22.02 | $22.30 | $21.89 | 159,329 |
| 2022-05-10 | $22.15 | $22.37 | $22.01 | $22.01 | $21.60 | 36,273 |
| 2022-05-09 | $22.46 | $22.49 | $22.15 | $22.15 | $21.74 | 34,384 |
| 2022-05-06 | $22.70 | $22.76 | $22.48 | $22.52 | $22.10 | 42,479 |
| 2022-05-05 | $22.66 | $22.83 | $22.65 | $22.67 | $22.25 | 29,116 |
| 2022-05-04 | $22.71 | $22.87 | $22.66 | $22.75 | $22.33 | 32,431 |
| 2022-05-03 | $23.06 | $23.06 | $22.70 | $22.76 | $22.34 | 38,083 |
| 2022-05-02 | $23.00 | $23.18 | $22.80 | $22.90 | $22.47 | 46,093 |
| 2022-04-29 | $22.87 | $23.15 | $22.72 | $23.12 | $22.69 | 117,544 |
| 2022-04-28 | $22.87 | $22.87 | $22.67 | $22.87 | $22.44 | 35,342 |
| 2022-04-27 | $22.99 | $23.05 | $22.82 | $22.87 | $22.44 | 39,947 |
| 2022-04-26 | $23.05 | $23.06 | $22.91 | $22.96 | $22.53 | 23,802 |
| 2022-04-25 | $22.96 | $23.04 | $22.94 | $22.96 | $22.53 | 36,089 |
| 2022-04-22 | $22.97 | $23.04 | $22.94 | $22.96 | $22.53 | 54,079 |
| 2022-04-21 | $22.82 | $23.12 | $22.82 | $23.12 | $22.69 | 65,414 |
| 2022-04-20 | $22.66 | $22.88 | $22.63 | $22.82 | $22.40 | 49,052 |
| 2022-04-19 | $22.66 | $22.85 | $22.65 | $22.66 | $22.24 | 53,443 |
| 2022-04-18 | $23.11 | $23.12 | $22.81 | $22.81 | $22.39 | 41,697 |
| 2022-04-14 | $23.15 | $23.18 | $22.96 | $22.96 | $22.53 | 48,540 |
| 2022-04-13 | $23.05 | $23.27 | $23.04 | $23.16 | $22.73 | 19,207 |
| 2022-04-12 | $23.10 | $23.25 | $23.00 | $23.04 | $22.61 | 47,503 |
| 2022-04-11 | $23.13 | $23.14 | $23.00 | $23.05 | $22.62 | 95,014 |
| 2022-04-08 | $23.10 | $23.19 | $23.07 | $23.10 | $22.67 | 36,541 |
| 2022-04-07 | $23.12 | $23.27 | $23.06 | $23.06 | $22.63 | 93,378 |
| 2022-04-06 | $23.20 | $23.34 | $23.12 | $23.22 | $22.79 | 56,119 |
| 2022-04-05 | $23.50 | $23.54 | $23.26 | $23.26 | $22.83 | 69,496 |
| 2022-04-04 | $23.48 | $23.65 | $23.43 | $23.51 | $23.07 | 52,510 |
| 2022-04-01 | $23.44 | $23.44 | $23.21 | $23.38 | $22.95 | 52,991 |
| 2022-03-31 | $23.37 | $23.50 | $23.33 | $23.33 | $22.90 | 47,207 |
| 2022-03-30 | $23.62 | $23.79 | $23.62 | $23.72 | $22.90 | 42,635 |
| 2022-03-29 | $23.66 | $23.75 | $23.55 | $23.60 | $22.79 | 53,801 |
| 2022-03-28 | $23.50 | $23.78 | $23.48 | $23.59 | $22.78 | 84,080 |
| 2022-03-25 | $23.83 | $23.83 | $23.45 | $23.45 | $22.64 | 76,718 |
| 2022-03-24 | $23.85 | $23.85 | $23.70 | $23.76 | $22.94 | 35,387 |
| 2022-03-23 | $23.62 | $23.83 | $23.62 | $23.80 | $22.98 | 29,585 |
| 2022-03-22 | $23.60 | $23.84 | $23.52 | $23.83 | $23.01 | 30,755 |
| 2022-03-21 | $23.65 | $23.68 | $23.47 | $23.60 | $22.79 | 51,108 |
| 2022-03-18 | $23.51 | $23.69 | $23.51 | $23.67 | $22.85 | 47,135 |
| 2022-03-17 | $23.04 | $23.62 | $23.04 | $23.61 | $22.80 | 61,675 |
| 2022-03-16 | $23.33 | $23.45 | $23.01 | $23.16 | $22.36 | 90,608 |
| 2022-03-15 | $23.10 | $23.30 | $22.97 | $23.19 | $22.39 | 21,384 |
| 2022-03-14 | $23.50 | $23.50 | $22.92 | $23.03 | $22.24 | 76,543 |
| 2022-03-11 | $23.42 | $23.55 | $23.33 | $23.33 | $22.53 | 17,277 |
| 2022-03-10 | $23.35 | $23.50 | $23.34 | $23.40 | $22.59 | 25,740 |
| 2022-03-09 | $23.73 | $23.73 | $23.35 | $23.35 | $22.55 | 30,826 |
| 2022-03-08 | $23.43 | $23.55 | $23.34 | $23.35 | $22.55 | 26,885 |
| 2022-03-07 | $23.84 | $23.84 | $23.26 | $23.36 | $22.56 | 95,645 |
| 2022-03-04 | $23.90 | $23.92 | $23.74 | $23.78 | $22.96 | 51,635 |
| 2022-03-03 | $23.75 | $24.00 | $23.73 | $23.90 | $23.08 | 86,584 |
| 2022-03-02 | $23.70 | $23.71 | $23.55 | $23.71 | $22.89 | 52,996 |
| 2022-03-01 | $23.53 | $23.65 | $23.33 | $23.55 | $22.74 | 100,862 |
| 2022-02-28 | $23.50 | $23.69 | $23.40 | $23.41 | $22.60 | 86,343 |
| 2022-02-25 | $23.44 | $23.59 | $23.36 | $23.50 | $22.69 | 40,000 |
| 2022-02-24 | $22.95 | $23.27 | $22.77 | $23.25 | $22.45 | 91,806 |
| 2022-02-23 | $23.49 | $23.55 | $23.30 | $23.37 | $22.57 | 66,275 |
| 2022-02-22 | $23.40 | $23.70 | $23.30 | $23.47 | $22.66 | 35,653 |
| 2022-02-18 | $23.58 | $23.58 | $23.41 | $23.50 | $22.69 | 60,643 |
| 2022-02-17 | $23.49 | $23.65 | $23.38 | $23.50 | $22.69 | 53,014 |
| 2022-02-16 | $23.48 | $23.57 | $23.36 | $23.50 | $22.69 | 59,540 |
| 2022-02-15 | $23.89 | $23.89 | $23.45 | $23.55 | $22.74 | 63,779 |
| 2022-02-14 | $23.60 | $23.70 | $23.30 | $23.40 | $22.59 | 142,902 |
| 2022-02-11 | $23.67 | $23.68 | $23.28 | $23.50 | $22.69 | 96,566 |
| 2022-02-10 | $23.72 | $23.79 | $23.51 | $23.66 | $22.85 | 104,254 |
| 2022-02-09 | $23.98 | $24.08 | $23.75 | $23.77 | $22.95 | 70,563 |
| 2022-02-08 | $23.96 | $24.09 | $23.72 | $23.84 | $23.02 | 119,748 |
| 2022-02-07 | $23.60 | $23.89 | $23.60 | $23.75 | $22.93 | 124,830 |
| 2022-02-04 | $23.88 | $23.88 | $23.48 | $23.65 | $22.84 | 214,254 |
| 2022-02-03 | $24.00 | $24.07 | $23.65 | $23.93 | $23.11 | 145,105 |
| 2022-02-02 | $24.56 | $24.65 | $24.03 | $24.18 | $23.35 | 96,947 |
| 2022-02-01 | $24.65 | $24.78 | $24.47 | $24.56 | $23.71 | 28,268 |
| 2022-01-31 | $24.26 | $24.72 | $24.25 | $24.53 | $23.69 | 46,472 |
| 2022-01-28 | $24.51 | $24.67 | $24.36 | $24.39 | $23.55 | 87,287 |
| 2022-01-27 | $24.87 | $24.87 | $24.50 | $24.50 | $23.66 | 123,006 |
| 2022-01-26 | $24.83 | $24.83 | $24.59 | $24.64 | $23.79 | 56,465 |
| 2022-01-25 | $24.91 | $24.91 | $24.65 | $24.70 | $23.85 | 36,150 |
| 2022-01-24 | $24.75 | $24.95 | $24.60 | $24.95 | $24.09 | 49,362 |
| 2022-01-21 | $24.75 | $24.90 | $24.68 | $24.85 | $23.99 | 62,329 |
| 2022-01-20 | $25.05 | $25.05 | $24.75 | $24.75 | $23.90 | 93,215 |
| 2022-01-19 | $25.00 | $25.10 | $24.92 | $24.92 | $24.06 | 60,062 |
| 2022-01-18 | $25.00 | $25.05 | $24.95 | $24.97 | $24.11 | 32,739 |
| 2022-01-14 | $24.98 | $25.10 | $24.92 | $25.10 | $24.24 | 66,783 |
| 2022-01-13 | $24.99 | $25.14 | $24.89 | $24.98 | $24.12 | 73,800 |
| 2022-01-12 | $25.20 | $25.20 | $24.97 | $24.99 | $24.13 | 50,195 |
| 2022-01-11 | $24.92 | $25.19 | $24.90 | $25.14 | $24.27 | 35,622 |
| 2022-01-10 | $25.00 | $25.09 | $24.94 | $25.01 | $24.15 | 37,015 |
| 2022-01-07 | $25.07 | $25.11 | $25.01 | $25.02 | $24.16 | 24,383 |
| 2022-01-06 | $25.02 | $25.17 | $24.75 | $25.17 | $24.30 | 52,409 |
| 2022-01-05 | $25.09 | $25.15 | $24.92 | $24.98 | $24.12 | 27,289 |
| 2022-01-04 | $25.31 | $25.31 | $25.05 | $25.09 | $24.23 | 25,928 |
| 2022-01-03 | $25.17 | $25.36 | $25.14 | $25.31 | $24.44 | 23,293 |
| 2021-12-31 | $25.10 | $25.35 | $25.07 | $25.26 | $24.39 | 165,956 |
| 2021-12-30 | $25.10 | $25.15 | $25.05 | $25.10 | $24.24 | 45,324 |
| 2021-12-29 | $25.35 | $25.40 | $25.30 | $25.39 | $24.15 | 11,091 |
| 2021-12-28 | $25.35 | $25.38 | $25.28 | $25.37 | $24.13 | 18,935 |
| 2021-12-27 | $25.25 | $25.45 | $25.22 | $25.25 | $24.01 | 29,778 |
| 2021-12-23 | $25.41 | $25.41 | $25.00 | $25.25 | $24.01 | 69,164 |
| 2021-12-22 | $25.32 | $25.54 | $25.28 | $25.35 | $24.11 | 104,789 |
| 2021-12-21 | $25.11 | $25.37 | $25.03 | $25.37 | $24.13 | 25,651 |
| 2021-12-20 | $25.23 | $25.23 | $25.00 | $25.02 | $23.80 | 36,975 |
| 2021-12-17 | $25.12 | $25.13 | $25.01 | $25.13 | $23.90 | 21,959 |
| 2021-12-16 | $25.22 | $25.22 | $24.95 | $25.04 | $23.81 | 70,676 |
| 2021-12-15 | $25.01 | $25.10 | $24.96 | $25.07 | $23.84 | 33,116 |
| 2021-12-14 | $25.25 | $25.25 | $25.06 | $25.07 | $23.84 | 9,429 |
| 2021-12-13 | $25.22 | $25.32 | $25.20 | $25.32 | $24.08 | 12,166 |
| 2021-12-10 | $25.25 | $25.36 | $25.21 | $25.25 | $24.01 | 65,031 |
| 2021-12-09 | $25.34 | $25.34 | $25.25 | $25.30 | $24.06 | 18,519 |
| 2021-12-08 | $25.39 | $25.39 | $25.25 | $25.36 | $24.12 | 111,892 |
| 2021-12-07 | $25.05 | $25.36 | $24.97 | $25.35 | $24.11 | 64,581 |
| 2021-12-06 | $25.10 | $25.10 | $24.96 | $24.97 | $23.75 | 162,418 |
| 2021-12-03 | $25.06 | $25.16 | $24.98 | $25.10 | $23.87 | 30,781 |
| 2021-12-02 | $24.95 | $25.06 | $24.90 | $25.04 | $23.81 | 31,577 |
| 2021-12-01 | $24.99 | $25.10 | $24.85 | $24.86 | $23.64 | 13,900 |
| 2021-11-30 | $24.94 | $25.10 | $24.82 | $24.84 | $23.62 | 78,843 |
| 2021-11-29 | $25.02 | $25.11 | $24.90 | $24.97 | $23.75 | 81,494 |
| 2021-11-26 | $25.05 | $25.07 | $25.00 | $25.00 | $23.78 | 57,527 |
| 2021-11-24 | $25.16 | $25.20 | $25.06 | $25.08 | $23.85 | 44,653 |
| 2021-11-23 | $25.11 | $25.11 | $25.01 | $25.02 | $23.80 | 46,811 |
| 2021-11-22 | $25.11 | $25.18 | $25.07 | $25.11 | $23.88 | 35,788 |
| 2021-11-19 | $25.08 | $25.17 | $25.08 | $25.16 | $23.93 | 17,980 |
| 2021-11-18 | $25.15 | $25.20 | $25.10 | $25.17 | $23.94 | 42,655 |
| 2021-11-17 | $25.21 | $25.24 | $25.16 | $25.16 | $23.93 | 15,699 |
| 2021-11-16 | $25.35 | $25.35 | $25.20 | $25.20 | $23.97 | 42,337 |
| 2021-11-15 | $25.48 | $25.48 | $25.24 | $25.35 | $24.11 | 36,679 |
| 2021-11-12 | $25.40 | $25.48 | $25.26 | $25.41 | $24.17 | 20,186 |
| 2021-11-11 | $25.30 | $25.44 | $25.20 | $25.44 | $24.19 | 25,611 |
| 2021-11-10 | $25.40 | $25.43 | $25.33 | $25.39 | $24.15 | 26,315 |
| 2021-11-09 | $25.41 | $25.45 | $25.35 | $25.45 | $24.20 | 9,975 |
| 2021-11-08 | $25.40 | $25.48 | $25.40 | $25.48 | $24.23 | 14,419 |
| 2021-11-05 | $25.41 | $25.49 | $25.37 | $25.40 | $24.16 | 26,971 |
| 2021-11-04 | $25.39 | $25.40 | $25.29 | $25.38 | $24.14 | 25,801 |
| 2021-11-03 | $25.29 | $25.41 | $25.25 | $25.31 | $24.07 | 54,154 |
| 2021-11-02 | $25.41 | $25.41 | $25.23 | $25.33 | $24.09 | 25,694 |
| 2021-11-01 | $25.30 | $25.38 | $25.16 | $25.28 | $24.04 | 34,099 |
| 2021-10-29 | $25.34 | $25.45 | $25.27 | $25.33 | $24.09 | 104,684 |
| 2021-10-28 | $25.35 | $25.45 | $25.34 | $25.35 | $24.11 | 23,229 |
| 2021-10-27 | $25.29 | $25.47 | $25.19 | $25.47 | $24.22 | 62,591 |
| 2021-10-26 | $25.39 | $25.39 | $25.21 | $25.23 | $24.00 | 44,822 |
| 2021-10-25 | $25.35 | $25.35 | $25.24 | $25.24 | $24.00 | 42,450 |
| 2021-10-22 | $25.11 | $25.32 | $25.11 | $25.30 | $24.06 | 12,597 |
| 2021-10-21 | $25.29 | $25.39 | $25.29 | $25.31 | $24.07 | 13,432 |
| 2021-10-20 | $25.20 | $25.37 | $25.13 | $25.32 | $24.08 | 13,278 |
| 2021-10-19 | $25.11 | $25.30 | $25.11 | $25.26 | $24.02 | 28,660 |
| 2021-10-18 | $25.11 | $25.24 | $25.11 | $25.11 | $23.88 | 28,123 |
| 2021-10-15 | $25.50 | $25.50 | $25.21 | $25.22 | $23.99 | 45,947 |
| 2021-10-14 | $25.45 | $25.50 | $25.35 | $25.50 | $24.25 | 78,590 |
| 2021-10-13 | $25.16 | $25.29 | $25.12 | $25.22 | $23.99 | 31,811 |
| 2021-10-12 | $25.15 | $25.16 | $25.03 | $25.07 | $23.84 | 11,858 |
| 2021-10-11 | $25.00 | $25.13 | $25.00 | $25.07 | $23.84 | 11,815 |
| 2021-10-08 | $25.20 | $25.20 | $24.91 | $25.13 | $23.90 | 26,948 |
| 2021-10-07 | $25.19 | $25.19 | $25.05 | $25.11 | $23.88 | 29,623 |
| 2021-10-06 | $25.10 | $25.18 | $25.00 | $25.14 | $23.91 | 33,756 |
| 2021-10-05 | $25.13 | $25.20 | $25.10 | $25.10 | $23.87 | 30,055 |
| 2021-10-04 | $25.05 | $25.15 | $25.01 | $25.10 | $23.87 | 32,465 |
| 2021-10-01 | $25.25 | $25.28 | $25.15 | $25.15 | $23.92 | 23,513 |
| 2021-09-30 | $25.17 | $25.25 | $25.15 | $25.24 | $24.00 | 50,807 |
| 2021-09-29 | $25.30 | $25.49 | $25.28 | $25.49 | $23.88 | 28,200 |
| 2021-09-28 | $25.36 | $25.42 | $25.22 | $25.23 | $23.64 | 64,629 |
| 2021-09-27 | $25.55 | $25.55 | $25.37 | $25.38 | $23.78 | 13,645 |
| 2021-09-24 | $25.59 | $25.59 | $25.47 | $25.47 | $23.86 | 14,550 |
| 2021-09-23 | $25.53 | $25.59 | $25.50 | $25.59 | $23.97 | 16,825 |
| 2021-09-22 | $25.55 | $25.59 | $25.52 | $25.52 | $23.91 | 55,744 |
| 2021-09-21 | $25.50 | $25.55 | $25.40 | $25.55 | $23.94 | 22,412 |
| 2021-09-20 | $25.41 | $25.53 | $25.40 | $25.47 | $23.86 | 20,683 |
| 2021-09-17 | $25.51 | $25.56 | $25.45 | $25.52 | $23.91 | 42,688 |
| 2021-09-16 | $25.44 | $25.54 | $25.38 | $25.50 | $23.89 | 40,195 |
| 2021-09-15 | $25.50 | $25.56 | $25.41 | $25.47 | $23.86 | 36,370 |
| 2021-09-14 | $25.71 | $25.71 | $25.41 | $25.44 | $23.83 | 95,392 |
| 2021-09-13 | $25.46 | $25.64 | $25.46 | $25.61 | $23.99 | 22,496 |
| 2021-09-10 | $25.54 | $25.66 | $25.34 | $25.34 | $23.74 | 38,288 |
| 2021-09-09 | $25.52 | $25.64 | $25.41 | $25.57 | $23.96 | 33,656 |
| 2021-09-08 | $25.49 | $25.49 | $25.35 | $25.47 | $23.86 | 14,938 |
| 2021-09-07 | $25.60 | $25.60 | $25.35 | $25.35 | $23.75 | 15,930 |
| 2021-09-03 | $25.55 | $25.55 | $25.38 | $25.46 | $23.85 | 11,680 |
| 2021-09-02 | $25.47 | $25.56 | $25.47 | $25.50 | $23.89 | 21,124 |
| 2021-09-01 | $25.55 | $25.56 | $25.44 | $25.56 | $23.95 | 59,585 |
| 2021-08-31 | $25.49 | $25.59 | $25.37 | $25.57 | $23.96 | 109,859 |
| 2021-08-30 | $25.49 | $25.50 | $25.47 | $25.49 | $23.88 | 38,811 |
| 2021-08-27 | $25.37 | $25.50 | $25.30 | $25.47 | $23.86 | 17,122 |
| 2021-08-26 | $25.47 | $25.47 | $25.30 | $25.35 | $23.75 | 25,412 |
| 2021-08-25 | $25.36 | $25.44 | $25.35 | $25.42 | $23.81 | 61,498 |
| 2021-08-24 | $25.30 | $25.42 | $25.27 | $25.42 | $23.81 | 70,456 |
| 2021-08-23 | $25.25 | $25.36 | $25.22 | $25.27 | $23.67 | 30,823 |
| 2021-08-20 | $25.15 | $25.29 | $25.13 | $25.25 | $23.66 | 52,733 |
| 2021-08-19 | $25.13 | $25.17 | $25.08 | $25.14 | $23.55 | 24,834 |
| 2021-08-18 | $25.12 | $25.16 | $25.06 | $25.13 | $23.54 | 33,296 |
| 2021-08-17 | $25.10 | $25.30 | $25.04 | $25.10 | $23.51 | 90,136 |
| 2021-08-16 | $25.25 | $25.31 | $25.12 | $25.31 | $23.71 | 98,790 |
| 2021-08-13 | $25.23 | $25.33 | $25.18 | $25.23 | $23.64 | 31,794 |
| 2021-08-12 | $25.17 | $25.27 | $25.14 | $25.20 | $23.61 | 40,784 |
| 2021-08-11 | $25.26 | $25.29 | $25.17 | $25.18 | $23.59 | 20,649 |
| 2021-08-10 | $25.25 | $25.30 | $25.12 | $25.20 | $23.61 | 77,031 |
| 2021-08-09 | $25.40 | $25.40 | $25.27 | $25.32 | $23.72 | 40,771 |
| 2021-08-06 | $25.45 | $25.48 | $25.34 | $25.40 | $23.80 | 38,194 |
| 2021-08-05 | $25.19 | $25.50 | $25.19 | $25.50 | $23.89 | 29,789 |
| 2021-08-04 | $25.16 | $25.40 | $25.16 | $25.25 | $23.66 | 54,996 |
| 2021-08-03 | $25.25 | $25.36 | $25.22 | $25.22 | $23.63 | 25,938 |
| 2021-08-02 | $25.28 | $25.40 | $25.28 | $25.30 | $23.70 | 68,282 |
| 2021-07-30 | $25.37 | $25.40 | $25.30 | $25.40 | $23.80 | 32,973 |
| 2021-07-29 | $25.20 | $25.38 | $25.13 | $25.35 | $23.75 | 50,863 |
| 2021-07-28 | $25.22 | $25.22 | $25.12 | $25.18 | $23.59 | 30,039 |
| 2021-07-27 | $25.20 | $25.20 | $25.10 | $25.19 | $23.60 | 25,587 |
| 2021-07-26 | $25.15 | $25.20 | $25.10 | $25.20 | $23.61 | 23,303 |
| 2021-07-23 | $25.17 | $25.19 | $25.15 | $25.18 | $23.59 | 33,614 |
| 2021-07-22 | $25.15 | $25.22 | $25.14 | $25.17 | $23.58 | 105,313 |
| 2021-07-21 | $25.13 | $25.14 | $25.07 | $25.12 | $23.53 | 52,276 |
| 2021-07-20 | $24.96 | $25.14 | $24.95 | $25.13 | $23.54 | 42,459 |
| 2021-07-19 | $25.20 | $25.21 | $24.90 | $25.01 | $23.43 | 102,636 |
| 2021-07-16 | $25.26 | $25.26 | $25.16 | $25.25 | $23.66 | 14,598 |
| 2021-07-15 | $25.40 | $25.40 | $25.13 | $25.13 | $23.54 | 31,013 |
| 2021-07-14 | $25.30 | $25.40 | $25.29 | $25.33 | $23.73 | 52,218 |
| 2021-07-13 | $25.44 | $25.45 | $25.21 | $25.21 | $23.62 | 33,293 |
| 2021-07-12 | $25.46 | $25.46 | $25.31 | $25.43 | $23.82 | 32,671 |
| 2021-07-09 | $25.46 | $25.48 | $25.28 | $25.32 | $23.72 | 47,367 |
| 2021-07-08 | $25.48 | $25.48 | $25.33 | $25.37 | $23.77 | 49,385 |
| 2021-07-07 | $25.29 | $25.50 | $25.29 | $25.49 | $23.88 | 43,512 |
| 2021-07-06 | $25.15 | $25.33 | $25.10 | $25.33 | $23.73 | 51,466 |
| 2021-07-02 | $25.07 | $25.19 | $25.02 | $25.18 | $23.59 | 50,669 |
| 2021-07-01 | $25.05 | $25.11 | $24.95 | $25.06 | $23.48 | 104,769 |
| 2021-06-30 | $24.75 | $25.08 | $24.70 | $25.05 | $23.47 | 143,638 |
| 2021-06-29 | $25.00 | $25.18 | $24.99 | $24.99 | $23.06 | 128,687 |
| 2021-06-28 | $25.08 | $25.13 | $25.05 | $25.06 | $23.12 | 95,774 |
| 2021-06-25 | $25.11 | $25.18 | $25.09 | $25.10 | $23.16 | 130,195 |
| 2021-06-24 | $25.18 | $25.22 | $25.11 | $25.12 | $23.18 | 52,491 |
| 2021-06-23 | $25.16 | $25.22 | $25.08 | $25.11 | $23.17 | 37,566 |
| 2021-06-22 | $25.11 | $25.16 | $25.05 | $25.06 | $23.12 | 217,181 |
| 2021-06-21 | $25.06 | $25.19 | $25.06 | $25.10 | $23.16 | 41,406 |
| 2021-06-18 | $25.04 | $25.14 | $25.04 | $25.07 | $23.13 | 31,355 |
| 2021-06-17 | $25.12 | $25.16 | $25.01 | $25.07 | $23.13 | 73,141 |
| 2021-06-16 | $25.16 | $25.16 | $25.02 | $25.08 | $23.14 | 92,546 |
| 2021-06-15 | $25.19 | $25.19 | $25.02 | $25.05 | $23.11 | 61,217 |
| 2021-06-14 | $25.18 | $25.19 | $25.10 | $25.15 | $23.21 | 46,217 |
| 2021-06-11 | $25.22 | $25.29 | $25.10 | $25.15 | $23.21 | 64,342 |
| 2021-06-10 | $25.15 | $25.27 | $25.13 | $25.25 | $23.30 | 58,912 |
| 2021-06-09 | $25.22 | $25.28 | $25.12 | $25.25 | $23.30 | 61,591 |
| 2021-06-08 | $25.20 | $25.20 | $25.04 | $25.07 | $23.13 | 50,660 |
| 2021-06-07 | $25.25 | $25.28 | $25.10 | $25.14 | $23.20 | 48,433 |
| 2021-06-04 | $25.15 | $25.25 | $25.10 | $25.18 | $23.23 | 68,573 |
| 2021-06-03 | $25.00 | $25.15 | $24.94 | $25.11 | $23.17 | 232,694 |
| 2021-06-02 | $25.15 | $25.15 | $24.99 | $24.99 | $23.06 | 97,629 |
| 2021-06-01 | $25.05 | $25.14 | $24.86 | $25.10 | $23.16 | 75,649 |
| 2021-05-28 | $25.00 | $25.15 | $24.99 | $25.14 | $23.20 | 118,834 |
| 2021-05-27 | $24.98 | $25.15 | $24.85 | $25.01 | $23.08 | 143,441 |
| 2021-05-26 | $24.94 | $24.98 | $24.85 | $24.97 | $23.04 | 80,061 |
| 2021-05-25 | $24.87 | $24.94 | $24.75 | $24.94 | $23.01 | 60,387 |
| 2021-05-24 | $24.95 | $24.95 | $24.76 | $24.78 | $22.87 | 188,792 |
| 2021-05-21 | $24.77 | $24.94 | $24.67 | $24.91 | $22.99 | 167,709 |
| 2021-05-20 | $24.74 | $24.78 | $24.61 | $24.76 | $22.85 | 34,411 |
| 2021-05-19 | $24.64 | $24.78 | $24.52 | $24.75 | $22.84 | 39,772 |
| 2021-05-18 | $24.47 | $24.66 | $24.35 | $24.65 | $22.75 | 41,581 |
| 2021-05-17 | $24.40 | $24.45 | $24.25 | $24.45 | $22.56 | 56,536 |
| 2021-05-14 | $24.23 | $24.42 | $24.08 | $24.36 | $22.48 | 27,173 |
| 2021-05-13 | $24.15 | $24.60 | $24.08 | $24.18 | $22.31 | 340,821 |
| 2021-05-12 | $24.36 | $24.36 | $23.87 | $23.91 | $22.06 | 123,381 |
| 2021-05-11 | $24.55 | $24.55 | $24.26 | $24.36 | $22.48 | 65,327 |
| 2021-05-10 | $24.68 | $24.68 | $24.49 | $24.60 | $22.70 | 63,741 |
| 2021-05-07 | $24.40 | $24.57 | $24.40 | $24.57 | $22.67 | 89,145 |
| 2021-05-06 | $24.42 | $24.46 | $24.31 | $24.42 | $22.53 | 37,086 |
| 2021-05-05 | $24.58 | $24.58 | $24.31 | $24.43 | $22.54 | 37,849 |
| 2021-05-04 | $24.29 | $24.48 | $24.20 | $24.45 | $22.56 | 89,154 |
| 2021-05-03 | $24.03 | $24.24 | $24.03 | $24.18 | $22.31 | 106,786 |
| 2021-04-30 | $24.25 | $24.36 | $24.02 | $24.02 | $22.16 | 161,104 |
| 2021-04-29 | $24.44 | $24.44 | $24.22 | $24.25 | $22.38 | 48,092 |
| 2021-04-28 | $24.17 | $24.37 | $24.17 | $24.35 | $22.47 | 47,301 |
| 2021-04-27 | $24.07 | $24.30 | $24.00 | $24.26 | $22.39 | 93,407 |
| 2021-04-26 | $23.97 | $24.01 | $23.86 | $24.00 | $22.15 | 89,820 |
| 2021-04-23 | $23.91 | $23.97 | $23.80 | $23.84 | $22.00 | 85,433 |
| 2021-04-22 | $23.82 | $23.87 | $23.75 | $23.82 | $21.98 | 64,820 |
| 2021-04-21 | $23.73 | $23.84 | $23.73 | $23.80 | $21.96 | 25,650 |
| 2021-04-20 | $23.75 | $23.86 | $23.72 | $23.77 | $21.93 | 50,738 |
| 2021-04-19 | $23.85 | $23.87 | $23.75 | $23.78 | $21.94 | 82,602 |
| 2021-04-16 | $23.90 | $23.92 | $23.77 | $23.77 | $21.93 | 94,094 |
| 2021-04-15 | $23.85 | $23.93 | $23.77 | $23.90 | $22.05 | 168,949 |
| 2021-04-14 | $23.88 | $23.90 | $23.78 | $23.80 | $21.96 | 177,630 |
| 2021-04-13 | $23.90 | $23.90 | $23.82 | $23.83 | $21.99 | 248,250 |
| 2021-04-12 | $23.88 | $23.90 | $23.82 | $23.88 | $22.04 | 63,629 |
| 2021-04-09 | $23.91 | $23.91 | $23.80 | $23.85 | $22.01 | 34,337 |
| 2021-04-08 | $23.95 | $23.95 | $23.82 | $23.91 | $22.06 | 38,664 |
| 2021-04-07 | $24.03 | $24.07 | $23.90 | $23.93 | $22.08 | 70,858 |
| 2021-04-06 | $23.88 | $24.07 | $23.88 | $24.06 | $22.20 | 62,140 |
| 2021-04-05 | $23.82 | $23.87 | $23.78 | $23.87 | $22.03 | 77,913 |
| 2021-04-01 | $23.78 | $23.82 | $23.70 | $23.82 | $21.98 | 60,391 |
| 2021-03-31 | $23.74 | $23.79 | $23.65 | $23.66 | $21.83 | 151,318 |
| 2021-03-30 | $23.90 | $23.97 | $23.83 | $23.92 | $21.72 | 136,861 |
| 2021-03-29 | $23.91 | $24.02 | $23.82 | $23.85 | $21.66 | 130,626 |
| 2021-03-26 | $23.90 | $23.93 | $23.80 | $23.90 | $21.70 | 237,852 |
| 2021-03-25 | $23.89 | $23.94 | $23.80 | $23.80 | $21.61 | 108,960 |
| 2021-03-24 | $23.93 | $23.97 | $23.85 | $23.85 | $21.66 | 120,408 |
| 2021-03-23 | $24.07 | $24.14 | $23.84 | $23.90 | $21.70 | 121,641 |
| 2021-03-22 | $24.24 | $24.24 | $23.91 | $23.92 | $21.72 | 152,238 |
| 2021-03-19 | $23.84 | $24.03 | $23.84 | $23.95 | $21.75 | 93,595 |
| 2021-03-18 | $23.98 | $24.00 | $23.82 | $23.97 | $21.77 | 58,935 |
| 2021-03-17 | $24.15 | $24.15 | $23.94 | $23.98 | $21.78 | 99,032 |
| 2021-03-16 | $23.95 | $24.07 | $23.80 | $24.07 | $21.86 | 73,861 |
| 2021-03-15 | $23.81 | $23.97 | $23.69 | $23.97 | $21.77 | 86,456 |
| 2021-03-12 | $23.82 | $23.89 | $23.65 | $23.70 | $21.52 | 63,524 |
| 2021-03-11 | $23.76 | $23.90 | $23.74 | $23.90 | $21.70 | 22,608 |
| 2021-03-10 | $23.81 | $23.82 | $23.70 | $23.75 | $21.57 | 36,544 |
| 2021-03-09 | $23.71 | $23.80 | $23.66 | $23.70 | $21.52 | 40,701 |
| 2021-03-08 | $23.60 | $23.74 | $23.55 | $23.62 | $21.45 | 97,876 |
| 2021-03-05 | $23.74 | $23.74 | $23.56 | $23.65 | $21.48 | 24,025 |
| 2021-03-04 | $23.75 | $23.75 | $23.51 | $23.68 | $21.50 | 47,299 |
| 2021-03-03 | $23.64 | $23.72 | $23.54 | $23.72 | $21.54 | 28,384 |
| 2021-03-02 | $23.41 | $23.60 | $23.37 | $23.59 | $21.42 | 37,139 |
| 2021-03-01 | $23.45 | $23.58 | $23.14 | $23.45 | $21.29 | 57,998 |
| 2021-02-26 | $23.26 | $23.45 | $23.10 | $23.41 | $21.26 | 68,059 |
| 2021-02-25 | $23.38 | $23.47 | $23.15 | $23.27 | $21.13 | 112,492 |
| 2021-02-24 | $23.61 | $23.64 | $23.38 | $23.40 | $21.25 | 44,619 |
| 2021-02-23 | $23.55 | $23.65 | $23.55 | $23.60 | $21.43 | 33,357 |
| 2021-02-22 | $23.74 | $23.74 | $23.57 | $23.58 | $21.41 | 27,527 |
| 2021-02-19 | $23.74 | $23.74 | $23.53 | $23.65 | $21.48 | 33,989 |
| 2021-02-18 | $23.64 | $23.73 | $23.58 | $23.70 | $21.52 | 22,416 |
| 2021-02-17 | $23.70 | $23.80 | $23.56 | $23.58 | $21.41 | 44,159 |
| 2021-02-16 | $23.87 | $23.87 | $23.50 | $23.57 | $21.40 | 36,609 |
| 2021-02-12 | $23.89 | $23.89 | $23.68 | $23.75 | $21.57 | 50,995 |
| 2021-02-11 | $23.89 | $23.94 | $23.74 | $23.84 | $21.65 | 27,204 |
| 2021-02-10 | $24.04 | $24.04 | $23.76 | $23.89 | $21.69 | 47,166 |
| 2021-02-09 | $24.15 | $24.15 | $23.97 | $24.00 | $21.79 | 39,728 |
| 2021-02-08 | $24.17 | $24.24 | $24.10 | $24.10 | $21.88 | 55,532 |
| 2021-02-05 | $24.08 | $24.25 | $24.07 | $24.15 | $21.93 | 41,028 |
| 2021-02-04 | $23.95 | $24.13 | $23.95 | $24.06 | $21.85 | 17,195 |
| 2021-02-03 | $24.30 | $24.30 | $23.93 | $24.07 | $21.86 | 46,788 |
| 2021-02-02 | $24.00 | $24.20 | $23.90 | $24.05 | $21.84 | 63,484 |
| 2021-02-01 | $23.89 | $24.13 | $23.85 | $23.96 | $21.76 | 57,475 |
| 2021-01-29 | $24.07 | $24.07 | $23.83 | $24.00 | $21.79 | 84,832 |
| 2021-01-28 | $24.05 | $24.09 | $23.84 | $24.07 | $21.86 | 81,793 |
| 2021-01-27 | $24.01 | $24.08 | $23.93 | $23.96 | $21.76 | 69,053 |
| 2021-01-26 | $24.17 | $24.18 | $23.97 | $24.09 | $21.87 | 58,103 |
| 2021-01-25 | $24.20 | $24.28 | $24.00 | $24.11 | $21.89 | 139,765 |
| 2021-01-22 | $24.35 | $24.40 | $24.16 | $24.28 | $22.05 | 43,519 |
| 2021-01-21 | $24.38 | $24.50 | $24.19 | $24.35 | $22.11 | 52,626 |
| 2021-01-20 | $24.10 | $24.45 | $24.10 | $24.36 | $22.12 | 49,272 |
| 2021-01-19 | $24.11 | $24.20 | $23.94 | $24.20 | $21.97 | 41,721 |
| 2021-01-15 | $23.96 | $24.14 | $23.89 | $24.10 | $21.88 | 22,465 |
| 2021-01-14 | $24.00 | $24.09 | $23.93 | $24.00 | $21.79 | 57,306 |
| 2021-01-13 | $23.77 | $24.00 | $23.71 | $23.97 | $21.77 | 59,566 |
| 2021-01-12 | $23.65 | $23.71 | $23.55 | $23.67 | $21.49 | 48,502 |
| 2021-01-11 | $23.68 | $23.74 | $23.61 | $23.73 | $21.55 | 77,100 |
| 2021-01-08 | $23.76 | $23.78 | $23.64 | $23.71 | $21.53 | 41,414 |
| 2021-01-07 | $23.72 | $23.83 | $23.60 | $23.77 | $21.58 | 145,013 |
| 2021-01-06 | $23.68 | $23.77 | $23.49 | $23.61 | $21.44 | 49,096 |
| 2021-01-05 | $23.69 | $23.89 | $23.65 | $23.76 | $21.58 | 77,647 |
| 2021-01-04 | $23.81 | $23.81 | $23.51 | $23.74 | $21.56 | 81,648 |
| 2020-12-31 | $23.75 | $23.93 | $23.60 | $23.89 | $21.69 | 145,495 |
| 2020-12-30 | $23.68 | $23.92 | $23.52 | $23.80 | $21.61 | 128,660 |
| 2020-12-29 | $23.70 | $24.06 | $23.68 | $24.02 | $21.47 | 99,441 |
| 2020-12-28 | $23.69 | $23.80 | $23.65 | $23.73 | $21.21 | 61,510 |
| 2020-12-24 | $23.50 | $23.69 | $23.42 | $23.69 | $21.17 | 50,263 |
| 2020-12-23 | $23.50 | $23.50 | $23.28 | $23.47 | $20.97 | 109,758 |
| 2020-12-22 | $23.40 | $23.50 | $23.27 | $23.50 | $21.00 | 73,025 |
| 2020-12-21 | $23.34 | $23.49 | $23.28 | $23.49 | $20.99 | 40,675 |
| 2020-12-18 | $23.45 | $23.56 | $23.20 | $23.49 | $20.99 | 87,682 |
| 2020-12-17 | $23.45 | $23.45 | $23.09 | $23.40 | $20.91 | 107,857 |
| 2020-12-16 | $23.13 | $23.34 | $23.11 | $23.34 | $20.86 | 80,305 |
| 2020-12-15 | $23.04 | $23.15 | $22.91 | $23.14 | $20.68 | 79,615 |
| 2020-12-14 | $23.12 | $23.12 | $22.75 | $22.94 | $20.50 | 121,705 |
| 2020-12-11 | $22.91 | $23.09 | $22.86 | $23.03 | $20.58 | 132,559 |
| 2020-12-10 | $23.09 | $23.12 | $22.88 | $23.00 | $20.55 | 90,695 |
| 2020-12-09 | $23.14 | $23.20 | $23.00 | $23.10 | $20.64 | 26,969 |
| 2020-12-08 | $23.03 | $23.15 | $22.95 | $23.14 | $20.68 | 79,101 |
| 2020-12-07 | $22.98 | $23.10 | $22.81 | $22.90 | $20.47 | 166,729 |
| 2020-12-04 | $22.70 | $22.90 | $22.60 | $22.90 | $20.47 | 121,128 |
| 2020-12-03 | $22.50 | $22.73 | $22.37 | $22.67 | $20.26 | 115,525 |
| 2020-12-02 | $22.39 | $22.49 | $22.30 | $22.44 | $20.05 | 166,310 |
| 2020-12-01 | $22.38 | $22.58 | $22.30 | $22.31 | $19.94 | 284,015 |
| 2020-11-30 | $22.49 | $22.50 | $22.27 | $22.30 | $19.93 | 169,223 |
| 2020-11-27 | $22.30 | $22.38 | $22.29 | $22.30 | $19.93 | 40,242 |
| 2020-11-25 | $22.20 | $22.32 | $21.91 | $22.27 | $19.90 | 91,544 |
| 2020-11-24 | $22.11 | $22.25 | $22.02 | $22.07 | $19.72 | 328,767 |
| 2020-11-23 | $21.90 | $22.12 | $21.86 | $22.06 | $19.71 | 167,827 |
| 2020-11-20 | $21.87 | $21.94 | $21.78 | $21.87 | $19.54 | 70,035 |
| 2020-11-19 | $21.75 | $21.98 | $21.72 | $21.88 | $19.55 | 133,981 |
| 2020-11-18 | $21.51 | $21.92 | $21.51 | $21.74 | $19.43 | 267,234 |
| 2020-11-17 | $21.70 | $21.90 | $21.50 | $21.63 | $19.33 | 202,487 |
| 2020-11-16 | $21.66 | $21.79 | $21.34 | $21.62 | $19.32 | 272,565 |
| 2020-11-13 | $21.44 | $21.66 | $21.37 | $21.45 | $19.17 | 70,531 |
| 2020-11-12 | $21.59 | $21.61 | $21.29 | $21.34 | $19.07 | 78,217 |
| 2020-11-11 | $21.90 | $21.96 | $21.46 | $21.57 | $19.28 | 72,800 |
| 2020-11-10 | $21.96 | $22.09 | $21.77 | $21.86 | $19.54 | 174,671 |
| 2020-11-09 | $22.09 | $22.09 | $21.77 | $21.88 | $19.55 | 63,799 |
| 2020-11-06 | $21.72 | $21.93 | $21.59 | $21.73 | $19.42 | 76,812 |
| 2020-11-05 | $21.65 | $21.93 | $21.60 | $21.82 | $19.50 | 217,350 |
| 2020-11-04 | $21.52 | $21.77 | $21.38 | $21.60 | $19.30 | 115,036 |
| 2020-11-03 | $21.35 | $21.64 | $21.29 | $21.51 | $19.22 | 36,295 |
| 2020-11-02 | $21.59 | $21.76 | $21.27 | $21.39 | $19.12 | 70,549 |
| 2020-10-30 | $21.58 | $21.71 | $21.37 | $21.65 | $19.35 | 88,032 |
| 2020-10-29 | $21.60 | $21.75 | $21.50 | $21.69 | $19.38 | 54,112 |
| 2020-10-28 | $21.80 | $21.88 | $21.48 | $21.60 | $19.30 | 104,683 |
| 2020-10-27 | $22.00 | $22.05 | $21.78 | $21.88 | $19.55 | 42,539 |
| 2020-10-26 | $22.03 | $22.14 | $21.75 | $21.85 | $19.53 | 50,318 |
| 2020-10-23 | $22.00 | $22.18 | $22.00 | $22.08 | $19.73 | 63,789 |
| 2020-10-22 | $22.06 | $22.12 | $21.96 | $22.00 | $19.66 | 28,772 |
| 2020-10-21 | $22.13 | $22.20 | $22.06 | $22.10 | $19.75 | 37,296 |
| 2020-10-20 | $22.10 | $22.15 | $22.09 | $22.15 | $19.79 | 13,530 |
| 2020-10-19 | $22.26 | $22.26 | $22.10 | $22.15 | $19.79 | 56,346 |
| 2020-10-16 | $22.07 | $22.25 | $21.97 | $22.25 | $19.88 | 36,506 |
| 2020-10-15 | $21.94 | $22.09 | $21.94 | $22.05 | $19.71 | 14,107 |
| 2020-10-14 | $22.21 | $22.21 | $21.94 | $22.07 | $19.72 | 44,607 |
| 2020-10-13 | $22.21 | $22.22 | $22.15 | $22.17 | $19.81 | 11,321 |
| 2020-10-12 | $22.18 | $22.30 | $22.15 | $22.22 | $19.86 | 23,350 |
| 2020-10-09 | $22.35 | $22.35 | $22.07 | $22.23 | $19.87 | 23,646 |
| 2020-10-08 | $22.00 | $22.45 | $21.91 | $22.36 | $19.98 | 72,685 |
| 2020-10-07 | $21.95 | $22.11 | $21.95 | $21.97 | $19.63 | 39,151 |
| 2020-10-06 | $21.99 | $22.29 | $21.90 | $21.95 | $19.62 | 78,212 |
| 2020-10-05 | $22.05 | $22.15 | $21.94 | $21.94 | $19.61 | 33,970 |
| 2020-10-02 | $22.05 | $22.15 | $21.85 | $22.01 | $19.67 | 59,737 |
| 2020-10-01 | $22.15 | $22.20 | $22.05 | $22.15 | $19.79 | 81,519 |
| 2020-09-30 | $22.40 | $22.44 | $22.10 | $22.12 | $19.77 | 92,232 |
| 2020-09-29 | $22.86 | $22.87 | $22.57 | $22.78 | $20.01 | 35,054 |
| 2020-09-28 | $22.92 | $22.95 | $22.72 | $22.88 | $20.10 | 106,626 |
| 2020-09-25 | $22.70 | $22.85 | $22.69 | $22.76 | $19.99 | 19,977 |
| 2020-09-24 | $22.58 | $22.72 | $22.45 | $22.70 | $19.94 | 122,951 |
| 2020-09-23 | $22.80 | $22.87 | $22.43 | $22.60 | $19.85 | 410,595 |
| 2020-09-22 | $22.83 | $22.89 | $22.66 | $22.87 | $20.09 | 105,545 |
| 2020-09-21 | $22.90 | $22.90 | $22.65 | $22.73 | $19.97 | 60,578 |
| 2020-09-18 | $22.89 | $22.94 | $22.83 | $22.91 | $20.13 | 66,361 |
| 2020-09-17 | $22.75 | $22.90 | $22.75 | $22.88 | $20.10 | 37,584 |
| 2020-09-16 | $22.75 | $22.83 | $22.70 | $22.79 | $20.02 | 37,003 |
| 2020-09-15 | $22.70 | $22.75 | $22.61 | $22.70 | $19.94 | 26,559 |
| 2020-09-14 | $22.50 | $22.72 | $22.50 | $22.64 | $19.89 | 48,547 |
| 2020-09-11 | $22.60 | $22.67 | $22.43 | $22.49 | $19.76 | 41,253 |
| 2020-09-10 | $22.66 | $22.75 | $22.54 | $22.60 | $19.85 | 48,392 |
| 2020-09-09 | $22.62 | $22.73 | $22.58 | $22.72 | $19.95 | 36,051 |
| 2020-09-08 | $22.58 | $22.75 | $22.49 | $22.58 | $19.84 | 54,337 |
| 2020-09-04 | $22.64 | $22.65 | $22.50 | $22.61 | $19.86 | 48,447 |
| 2020-09-03 | $22.40 | $22.65 | $22.40 | $22.62 | $19.87 | 41,289 |
| 2020-09-02 | $22.63 | $22.82 | $22.50 | $22.71 | $19.95 | 18,090 |
| 2020-09-01 | $22.62 | $22.76 | $22.40 | $22.68 | $19.92 | 36,703 |
| 2020-08-31 | $22.75 | $22.84 | $22.47 | $22.53 | $19.79 | 69,733 |
| 2020-08-28 | $22.86 | $22.90 | $22.76 | $22.81 | $20.04 | 17,739 |
| 2020-08-27 | $22.88 | $22.91 | $22.75 | $22.89 | $20.11 | 16,410 |
| 2020-08-26 | $22.80 | $23.00 | $22.73 | $22.88 | $20.10 | 65,290 |
| 2020-08-25 | $22.68 | $22.82 | $22.68 | $22.73 | $19.97 | 41,376 |
| 2020-08-24 | $22.88 | $22.88 | $22.75 | $22.78 | $20.01 | 31,207 |
| 2020-08-21 | $22.90 | $22.99 | $22.70 | $22.74 | $19.98 | 28,693 |
| 2020-08-20 | $22.86 | $22.98 | $22.78 | $22.89 | $20.11 | 26,803 |
| 2020-08-19 | $22.64 | $22.84 | $22.61 | $22.77 | $20.00 | 33,375 |
| 2020-08-18 | $22.79 | $22.79 | $22.67 | $22.69 | $19.93 | 47,474 |
| 2020-08-17 | $22.58 | $22.83 | $22.48 | $22.83 | $20.06 | 19,416 |
| 2020-08-14 | $22.46 | $22.67 | $22.43 | $22.65 | $19.90 | 24,405 |
| 2020-08-13 | $22.57 | $22.80 | $22.45 | $22.54 | $19.80 | 85,084 |
| 2020-08-12 | $22.60 | $22.66 | $22.54 | $22.60 | $19.85 | 27,587 |
| 2020-08-11 | $22.60 | $22.78 | $22.58 | $22.59 | $19.84 | 56,026 |
| 2020-08-10 | $22.35 | $22.75 | $22.29 | $22.59 | $19.84 | 100,645 |
| 2020-08-07 | $22.11 | $22.40 | $22.11 | $22.35 | $19.63 | 30,662 |
| 2020-08-06 | $22.24 | $22.35 | $22.10 | $22.35 | $19.63 | 26,127 |
| 2020-08-05 | $22.21 | $22.30 | $22.16 | $22.23 | $19.53 | 38,872 |
| 2020-08-04 | $22.34 | $22.34 | $22.03 | $22.14 | $19.45 | 30,907 |
| 2020-08-03 | $22.10 | $22.24 | $22.02 | $22.18 | $19.48 | 25,939 |
| 2020-07-31 | $22.12 | $22.20 | $21.96 | $22.01 | $19.34 | 39,793 |
| 2020-07-30 | $22.02 | $22.20 | $21.92 | $22.01 | $19.34 | 37,287 |
| 2020-07-29 | $21.96 | $22.16 | $21.91 | $22.08 | $19.40 | 35,480 |
| 2020-07-28 | $21.90 | $22.10 | $21.75 | $21.80 | $19.15 | 65,679 |
| 2020-07-27 | $21.80 | $22.08 | $21.71 | $22.00 | $19.33 | 40,161 |
| 2020-07-24 | $21.81 | $21.95 | $21.80 | $21.81 | $19.16 | 22,432 |
| 2020-07-23 | $21.95 | $22.10 | $21.93 | $21.94 | $19.27 | 54,451 |
| 2020-07-22 | $22.00 | $22.02 | $21.78 | $21.92 | $19.26 | 18,682 |
| 2020-07-21 | $21.78 | $22.07 | $21.78 | $21.99 | $19.32 | 88,300 |
| 2020-07-20 | $21.46 | $21.81 | $21.46 | $21.78 | $19.13 | 76,673 |
| 2020-07-17 | $21.47 | $21.56 | $21.37 | $21.45 | $18.84 | 29,012 |
| 2020-07-16 | $21.34 | $21.62 | $21.29 | $21.55 | $18.93 | 139,163 |
| 2020-07-15 | $21.08 | $21.40 | $21.08 | $21.40 | $18.80 | 370,268 |
| 2020-07-14 | $20.95 | $21.10 | $20.93 | $21.08 | $18.52 | 62,828 |
| 2020-07-13 | $21.27 | $21.34 | $20.95 | $20.95 | $18.40 | 74,534 |
| 2020-07-10 | $21.11 | $21.25 | $20.92 | $21.17 | $18.60 | 79,685 |
| 2020-07-09 | $21.13 | $21.25 | $20.90 | $21.05 | $18.49 | 31,022 |
| 2020-07-08 | $20.94 | $21.31 | $20.88 | $21.28 | $18.69 | 37,689 |
| 2020-07-07 | $20.85 | $20.96 | $20.80 | $20.92 | $18.38 | 87,943 |
| 2020-07-06 | $20.86 | $20.95 | $20.75 | $20.94 | $18.40 | 256,319 |
| 2020-07-02 | $20.90 | $21.01 | $20.49 | $20.54 | $18.04 | 101,640 |
| 2020-07-01 | $20.60 | $20.81 | $20.59 | $20.78 | $18.25 | 115,085 |
| 2020-06-30 | $20.57 | $21.03 | $20.50 | $20.54 | $18.04 | 238,769 |
| 2020-06-29 | $21.11 | $21.11 | $20.79 | $21.06 | $18.16 | 54,780 |
| 2020-06-26 | $21.14 | $21.14 | $20.92 | $21.11 | $18.21 | 43,156 |
| 2020-06-25 | $21.30 | $21.33 | $21.03 | $21.07 | $18.17 | 83,769 |
| 2020-06-24 | $21.50 | $21.50 | $21.20 | $21.46 | $18.51 | 83,175 |
| 2020-06-23 | $21.38 | $21.54 | $21.35 | $21.43 | $18.48 | 176,813 |
| 2020-06-22 | $21.06 | $21.41 | $20.95 | $21.41 | $18.46 | 30,322 |
| 2020-06-19 | $21.28 | $21.33 | $21.15 | $21.19 | $18.27 | 42,536 |
| 2020-06-18 | $21.25 | $21.32 | $21.08 | $21.15 | $18.24 | 39,485 |
| 2020-06-17 | $21.50 | $21.50 | $21.38 | $21.41 | $18.46 | 28,342 |
| 2020-06-16 | $21.53 | $21.95 | $21.47 | $21.50 | $18.54 | 101,062 |
| 2020-06-15 | $20.63 | $21.53 | $20.46 | $21.33 | $18.39 | 86,055 |
| 2020-06-12 | $21.59 | $21.89 | $21.16 | $21.48 | $18.52 | 159,438 |
| 2020-06-11 | $21.60 | $21.71 | $21.32 | $21.49 | $18.53 | 159,084 |
| 2020-06-10 | $22.00 | $22.14 | $21.65 | $22.06 | $19.02 | 93,039 |
| 2020-06-09 | $22.02 | $22.08 | $21.84 | $22.00 | $18.97 | 129,103 |
| 2020-06-08 | $21.95 | $22.09 | $21.79 | $22.02 | $18.99 | 202,067 |
| 2020-06-05 | $21.70 | $21.86 | $21.51 | $21.76 | $18.77 | 231,475 |
| 2020-06-04 | $21.55 | $21.65 | $21.42 | $21.48 | $18.52 | 212,414 |
| 2020-06-03 | $21.51 | $21.67 | $21.50 | $21.52 | $18.56 | 88,983 |
| 2020-06-02 | $21.50 | $21.51 | $21.31 | $21.47 | $18.52 | 45,279 |
| 2020-06-01 | $21.37 | $21.63 | $21.37 | $21.45 | $18.50 | 74,403 |
| 2020-05-29 | $21.48 | $21.50 | $21.35 | $21.38 | $18.44 | 28,507 |
| 2020-05-28 | $21.50 | $21.53 | $21.38 | $21.45 | $18.50 | 57,581 |
| 2020-05-27 | $21.49 | $21.52 | $21.25 | $21.43 | $18.48 | 45,984 |
| 2020-05-26 | $21.28 | $21.56 | $21.28 | $21.37 | $18.43 | 43,026 |
| 2020-05-22 | $21.20 | $21.20 | $21.00 | $21.18 | $18.27 | 19,569 |
| 2020-05-21 | $21.15 | $21.20 | $20.93 | $21.16 | $18.25 | 28,824 |
| 2020-05-20 | $21.03 | $21.24 | $20.98 | $21.19 | $18.27 | 35,857 |
| 2020-05-19 | $20.94 | $21.18 | $20.78 | $21.02 | $18.13 | 76,635 |
| 2020-05-18 | $20.65 | $20.96 | $20.46 | $20.96 | $18.08 | 55,782 |
| 2020-05-15 | $20.30 | $20.59 | $20.05 | $20.50 | $17.68 | 75,337 |
| 2020-05-14 | $20.20 | $20.51 | $19.60 | $20.46 | $17.64 | 90,924 |
| 2020-05-13 | $20.80 | $20.85 | $20.04 | $20.25 | $17.46 | 153,861 |
| 2020-05-12 | $21.10 | $21.53 | $20.77 | $20.80 | $17.94 | 168,165 |
| 2020-05-11 | $21.55 | $21.55 | $21.13 | $21.27 | $18.34 | 58,115 |
| 2020-05-08 | $21.60 | $21.80 | $21.52 | $21.56 | $18.59 | 46,065 |
| 2020-05-07 | $21.58 | $21.79 | $21.40 | $21.43 | $18.48 | 64,465 |
| 2020-05-06 | $21.40 | $21.58 | $21.40 | $21.47 | $18.52 | 28,774 |
| 2020-05-05 | $21.36 | $21.66 | $21.31 | $21.44 | $18.49 | 62,968 |
| 2020-05-04 | $21.40 | $21.63 | $21.26 | $21.26 | $18.33 | 58,503 |
| 2020-05-01 | $21.06 | $21.49 | $21.06 | $21.45 | $18.50 | 44,005 |
| 2020-04-30 | $21.03 | $21.98 | $21.03 | $21.76 | $18.77 | 110,436 |
| 2020-04-29 | $21.29 | $21.59 | $20.97 | $21.51 | $18.55 | 261,052 |
| 2020-04-28 | $20.73 | $21.33 | $20.73 | $21.25 | $18.33 | 66,218 |
| 2020-04-27 | $20.60 | $20.96 | $20.54 | $20.70 | $17.85 | 167,332 |
| 2020-04-24 | $20.90 | $20.93 | $20.46 | $20.52 | $17.70 | 156,457 |
| 2020-04-23 | $20.95 | $21.19 | $20.80 | $20.92 | $18.04 | 122,529 |
| 2020-04-22 | $21.74 | $21.74 | $20.91 | $20.96 | $18.08 | 48,035 |
| 2020-04-21 | $21.00 | $21.50 | $20.56 | $21.38 | $18.44 | 130,587 |
| 2020-04-20 | $21.26 | $21.79 | $21.11 | $21.20 | $18.28 | 120,284 |
| 2020-04-17 | $21.37 | $21.61 | $20.65 | $21.55 | $18.58 | 226,709 |
| 2020-04-16 | $20.42 | $20.49 | $19.75 | $20.49 | $17.67 | 63,758 |
| 2020-04-15 | $20.22 | $20.59 | $19.81 | $19.99 | $17.24 | 139,301 |
| 2020-04-14 | $21.10 | $21.37 | $20.74 | $21.05 | $18.15 | 154,285 |
| 2020-04-13 | $21.79 | $21.79 | $20.26 | $21.01 | $18.12 | 322,188 |
| 2020-04-09 | $21.75 | $21.82 | $21.10 | $21.50 | $18.54 | 643,696 |
| 2020-04-08 | $20.60 | $21.25 | $20.60 | $21.19 | $18.27 | 312,529 |
| 2020-04-07 | $20.95 | $21.16 | $20.06 | $20.40 | $17.59 | 204,361 |
| 2020-04-06 | $18.71 | $20.62 | $18.71 | $20.52 | $17.70 | 492,195 |
| 2020-04-03 | $18.55 | $18.55 | $17.03 | $17.99 | $15.51 | 375,686 |
| 2020-04-02 | $16.94 | $18.08 | $16.64 | $18.05 | $15.57 | 502,933 |
| 2020-04-01 | $17.06 | $17.60 | $16.76 | $16.89 | $14.57 | 804,148 |
| 2020-03-31 | $18.40 | $18.40 | $17.75 | $17.75 | $15.31 | 273,462 |
| 2020-03-30 | $20.89 | $20.89 | $18.51 | $18.79 | $15.96 | 568,140 |
| 2020-03-27 | $18.70 | $20.44 | $18.27 | $20.25 | $17.20 | 678,813 |
| 2020-03-26 | $17.01 | $20.39 | $17.01 | $19.06 | $16.19 | 563,895 |
| 2020-03-25 | $15.15 | $18.87 | $15.15 | $16.12 | $13.69 | 419,341 |
| 2020-03-24 | $14.50 | $16.83 | $14.50 | $15.54 | $13.20 | 668,384 |
| 2020-03-23 | $14.35 | $14.65 | $12.77 | $14.31 | $12.15 | 515,949 |
| 2020-03-20 | $15.00 | $15.98 | $14.04 | $14.12 | $11.99 | 813,246 |
| 2020-03-19 | $10.07 | $16.13 | $10.06 | $15.01 | $12.75 | 1,155,259 |
| 2020-03-18 | $14.90 | $14.97 | $8.80 | $9.87 | $8.38 | 862,045 |
| 2020-03-17 | $16.80 | $17.30 | $15.23 | $15.35 | $13.04 | 491,838 |
| 2020-03-16 | $17.50 | $17.59 | $16.50 | $16.61 | $14.11 | 796,098 |
| 2020-03-13 | $18.50 | $18.86 | $17.53 | $17.75 | $15.08 | 330,543 |
| 2020-03-12 | $19.32 | $21.01 | $16.85 | $17.49 | $14.86 | 487,899 |
| 2020-03-11 | $23.35 | $23.39 | $22.00 | $22.27 | $18.92 | 228,434 |
| 2020-03-10 | $24.00 | $24.09 | $23.35 | $23.50 | $19.96 | 110,466 |
| 2020-03-09 | $24.00 | $24.09 | $23.02 | $23.85 | $20.26 | 249,977 |
| 2020-03-06 | $24.35 | $24.49 | $24.07 | $24.39 | $20.72 | 168,757 |
| 2020-03-05 | $24.43 | $24.62 | $24.43 | $24.60 | $20.89 | 211,965 |
| 2020-03-04 | $24.67 | $24.74 | $24.25 | $24.72 | $21.00 | 67,681 |
| 2020-03-03 | $24.21 | $24.64 | $24.15 | $24.26 | $20.61 | 243,726 |
| 2020-03-02 | $24.12 | $24.34 | $23.80 | $24.15 | $20.51 | 510,813 |
| 2020-02-28 | $24.38 | $24.38 | $23.81 | $24.24 | $20.59 | 3,321,287 |
| 2020-02-27 | $24.71 | $24.71 | $24.00 | $24.49 | $20.80 | 549,874 |
| 2020-02-26 | $24.74 | $24.82 | $24.74 | $24.75 | $21.02 | 315,180 |
| 2020-02-25 | $24.90 | $24.90 | $24.70 | $24.74 | $21.01 | 466,733 |
| 2020-02-24 | $24.82 | $24.85 | $24.70 | $24.78 | $21.05 | 868,594 |
| 2020-02-21 | $25.01 | $25.05 | $24.98 | $24.98 | $21.22 | 435,821 |
| 2020-02-20 | $24.95 | $25.01 | $24.93 | $25.01 | $21.24 | 292,055 |
| 2020-02-19 | $24.96 | $24.99 | $24.93 | $24.93 | $21.17 | 372,926 |
| 2020-02-18 | $24.96 | $24.97 | $24.93 | $24.93 | $21.17 | 334,857 |
| 2020-02-14 | $24.90 | $24.94 | $24.88 | $24.90 | $21.15 | 684,947 |
| 2020-02-13 | $24.96 | $24.98 | $24.89 | $24.89 | $21.14 | 1,016,533 |
| 2020-02-12 | $24.93 | $24.99 | $24.85 | $24.89 | $21.14 | 910,313 |
| 2020-02-11 | $24.95 | $24.98 | $24.90 | $24.95 | $21.19 | 899,566 |
| 2020-02-10 | $24.96 | $25.00 | $24.91 | $24.92 | $21.17 | 918,834 |
| 2020-02-07 | $25.02 | $25.04 | $24.90 | $24.94 | $21.18 | 900,114 |
| 2020-02-06 | $25.03 | $25.04 | $24.98 | $25.00 | $21.23 | 1,749,761 |
| 2020-02-05 | $24.98 | $25.51 | $24.97 | $24.98 | $21.22 | 7,403,378 |