Great Ajax Corp (AJXA) Exchange: NYSE
Data as of Aug. 21, 2025
$25.07 ($0.04) 0.16%
Great Ajax Corp - Daily Information
Click for more stock information on Great Ajax Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $25.02 |
| Previous Close | $25.07 |
| High | $25.08 |
| Low | $25.02 |
| Adjusted Open | $25.02 |
| Previous Adjusted Close | $25.07 |
| Adjusted High | $25.08 |
| Adjusted Low | $25.02 |
About Great Ajax Corp (AJXA)
Invest in Great Ajax Corp (AJXA)
Historical Stock Data for Great Ajax Corp (AJXA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | $25.02 | $25.08 | $25.02 | $25.07 | $25.07 | 31,115 |
| 2024-04-26 | $25.00 | $25.04 | $25.00 | $25.03 | $25.03 | 33,978 |
| 2024-04-25 | $24.98 | $25.00 | $24.98 | $25.00 | $25.00 | 73,174 |
| 2024-04-24 | $24.95 | $24.99 | $24.95 | $24.99 | $24.99 | 15,566 |
| 2024-04-23 | $24.95 | $24.96 | $24.95 | $24.95 | $24.95 | 9,104 |
| 2024-04-22 | $24.95 | $24.96 | $24.95 | $24.95 | $24.95 | 49,530 |
| 2024-04-19 | $24.95 | $24.96 | $24.95 | $24.95 | $24.95 | 9,386 |
| 2024-04-18 | $24.94 | $24.97 | $24.94 | $24.97 | $24.97 | 13,932 |
| 2024-04-17 | $24.94 | $24.94 | $24.92 | $24.93 | $24.93 | 8,762 |
| 2024-04-16 | $24.99 | $24.99 | $24.92 | $24.93 | $24.93 | 23,034 |
| 2024-04-15 | $25.01 | $25.01 | $24.93 | $24.94 | $24.94 | 14,985 |
| 2024-04-12 | $24.91 | $24.95 | $24.91 | $24.95 | $24.95 | 13,737 |
| 2024-04-11 | $24.90 | $24.91 | $24.88 | $24.90 | $24.90 | 8,230 |
| 2024-04-10 | $24.93 | $24.94 | $24.88 | $24.94 | $24.94 | 8,815 |
| 2024-04-09 | $24.91 | $24.94 | $24.91 | $24.94 | $24.94 | 1,684 |
| 2024-04-08 | $24.92 | $24.94 | $24.92 | $24.93 | $24.93 | 1,778 |
| 2024-04-05 | $24.91 | $24.93 | $24.91 | $24.91 | $24.91 | 2,847 |
| 2024-04-04 | $24.88 | $24.93 | $24.88 | $24.93 | $24.93 | 3,402 |
| 2024-04-03 | $24.90 | $24.90 | $24.86 | $24.89 | $24.89 | 695 |
| 2024-04-02 | $24.91 | $24.91 | $24.85 | $24.88 | $24.88 | 17,046 |
| 2024-04-01 | $24.85 | $24.92 | $24.85 | $24.92 | $24.92 | 10,591 |
| 2024-03-28 | $24.90 | $24.92 | $24.86 | $24.91 | $24.91 | 45,799 |
| 2024-03-27 | $25.19 | $25.28 | $25.19 | $25.28 | $25.28 | 5,828 |
| 2024-03-26 | $25.26 | $25.30 | $25.24 | $25.24 | $25.24 | 3,061 |
| 2024-03-25 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1,421 |
| 2024-03-22 | $25.24 | $25.30 | $25.24 | $25.30 | $25.30 | 1,423 |
| 2024-03-21 | $25.30 | $25.30 | $25.29 | $25.30 | $25.30 | 3,066 |
| 2024-03-20 | $25.25 | $25.28 | $25.21 | $25.28 | $25.28 | 2,570 |
| 2024-03-19 | $25.23 | $25.25 | $25.23 | $25.24 | $25.24 | 2,481 |
| 2024-03-18 | $25.23 | $25.23 | $25.19 | $25.20 | $25.20 | 2,287 |
| 2024-03-15 | $25.18 | $25.21 | $25.18 | $25.19 | $25.19 | 2,052 |
| 2024-03-14 | $25.21 | $25.21 | $25.19 | $25.20 | $25.20 | 2,385 |
| 2024-03-13 | $25.24 | $25.27 | $25.24 | $25.27 | $25.27 | 3,832 |
| 2024-03-12 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 336 |
| 2024-03-11 | $25.22 | $25.24 | $25.22 | $25.24 | $25.24 | 4,919 |
| 2024-03-08 | $25.15 | $25.24 | $25.10 | $25.24 | $25.24 | 12,535 |
| 2024-03-07 | $25.18 | $25.21 | $25.05 | $25.16 | $25.16 | 18,072 |
| 2024-03-06 | $25.20 | $25.20 | $25.15 | $25.15 | $25.15 | 5,393 |
| 2024-03-05 | $25.19 | $25.19 | $25.16 | $25.17 | $25.17 | 2,684 |
| 2024-03-04 | $25.20 | $25.20 | $25.19 | $25.19 | $25.19 | 896 |
| 2024-03-01 | $25.13 | $25.18 | $25.13 | $25.15 | $25.15 | 5,125 |
| 2024-02-29 | $25.04 | $25.27 | $25.04 | $25.22 | $25.22 | 100,253 |
| 2024-02-28 | $25.07 | $25.09 | $25.05 | $25.07 | $25.07 | 7,720 |
| 2024-02-27 | $25.05 | $25.13 | $25.00 | $25.09 | $25.09 | 25,339 |
| 2024-02-26 | $24.96 | $25.00 | $24.94 | $24.98 | $24.98 | 5,038 |
| 2024-02-23 | $25.02 | $25.03 | $24.99 | $25.03 | $25.03 | 1,213 |
| 2024-02-22 | $24.97 | $25.07 | $24.95 | $24.95 | $24.95 | 5,169 |
| 2024-02-21 | $24.98 | $25.00 | $24.94 | $24.95 | $24.95 | 2,420 |
| 2024-02-20 | $24.91 | $24.96 | $24.91 | $24.96 | $24.96 | 1,815 |
| 2024-02-16 | $24.94 | $24.94 | $24.91 | $24.91 | $24.91 | 712 |
| 2024-02-15 | $24.88 | $24.93 | $24.88 | $24.91 | $24.91 | 28,426 |
| 2024-02-14 | $24.90 | $24.91 | $24.90 | $24.90 | $24.90 | 6,626 |
| 2024-02-13 | $24.91 | $24.92 | $24.90 | $24.92 | $24.92 | 7,515 |
| 2024-02-12 | $24.94 | $24.94 | $24.91 | $24.91 | $24.91 | 4,895 |
| 2024-02-09 | $24.91 | $24.91 | $24.89 | $24.89 | $24.89 | 20,249 |
| 2024-02-08 | $24.91 | $24.92 | $24.90 | $24.90 | $24.90 | 17,653 |
| 2024-02-07 | $24.92 | $24.92 | $24.90 | $24.91 | $24.91 | 4,006 |
| 2024-02-06 | $24.90 | $24.92 | $24.90 | $24.91 | $24.91 | 2,152 |
| 2024-02-05 | $24.92 | $24.92 | $24.90 | $24.90 | $24.90 | 2,233 |
| 2024-02-02 | $24.94 | $24.94 | $24.90 | $24.91 | $24.91 | 5,240 |
| 2024-02-01 | $24.91 | $24.91 | $24.90 | $24.90 | $24.90 | 887 |
| 2024-01-31 | $24.95 | $24.95 | $24.90 | $24.90 | $24.90 | 3,752 |
| 2024-01-30 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 413 |
| 2024-01-29 | $24.95 | $24.95 | $24.88 | $24.88 | $24.88 | 13,724 |
| 2024-01-26 | $24.94 | $24.94 | $24.89 | $24.90 | $24.90 | 7,484 |
| 2024-01-25 | $24.87 | $24.90 | $24.87 | $24.90 | $24.90 | 2,621 |
| 2024-01-24 | $24.88 | $24.92 | $24.88 | $24.88 | $24.88 | 56,753 |
| 2024-01-23 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 481 |
| 2024-01-22 | $24.85 | $24.92 | $24.82 | $24.92 | $24.92 | 5,100 |
| 2024-01-19 | $24.80 | $24.82 | $24.80 | $24.82 | $24.82 | 776 |
| 2024-01-18 | $24.82 | $24.82 | $24.80 | $24.82 | $24.82 | 4,871 |
| 2024-01-17 | $24.76 | $24.88 | $24.76 | $24.81 | $24.81 | 3,479 |
| 2024-01-16 | $24.73 | $24.85 | $24.73 | $24.85 | $24.85 | 12,176 |
| 2024-01-12 | $24.78 | $24.78 | $24.75 | $24.75 | $24.75 | 775 |
| 2024-01-11 | $24.74 | $24.76 | $24.74 | $24.74 | $24.74 | 2,140 |
| 2024-01-10 | $24.74 | $24.74 | $24.72 | $24.73 | $24.73 | 3,774 |
| 2024-01-09 | $24.74 | $24.74 | $24.71 | $24.72 | $24.72 | 1,514 |
| 2024-01-08 | $24.72 | $24.74 | $24.69 | $24.69 | $24.69 | 8,296 |
| 2024-01-05 | $24.73 | $24.73 | $24.67 | $24.68 | $24.68 | 1,558 |
| 2024-01-04 | $24.59 | $24.70 | $24.58 | $24.63 | $24.63 | 8,124 |
| 2024-01-03 | $24.56 | $24.65 | $24.56 | $24.65 | $24.65 | 3,796 |
| 2024-01-02 | $24.64 | $24.64 | $24.56 | $24.59 | $24.59 | 9,212 |
| 2023-12-29 | $24.58 | $24.68 | $24.56 | $24.58 | $24.58 | 7,812 |
| 2023-12-28 | $24.69 | $24.71 | $24.50 | $24.56 | $24.56 | 11,048 |
| 2023-12-27 | $24.90 | $24.95 | $24.80 | $24.93 | $24.47 | 12,704 |
| 2023-12-26 | $24.76 | $24.86 | $24.70 | $24.86 | $24.41 | 18,026 |
| 2023-12-22 | $24.87 | $24.87 | $24.53 | $24.83 | $24.38 | 12,189 |
| 2023-12-21 | $24.77 | $24.86 | $24.70 | $24.83 | $24.38 | 10,300 |
| 2023-12-20 | $24.87 | $24.87 | $24.80 | $24.80 | $24.35 | 6,527 |
| 2023-12-19 | $24.80 | $24.88 | $24.80 | $24.85 | $24.40 | 3,409 |
| 2023-12-18 | $24.78 | $24.80 | $24.78 | $24.78 | $24.33 | 3,679 |
| 2023-12-15 | $24.80 | $24.90 | $24.80 | $24.80 | $24.35 | 2,434 |
| 2023-12-14 | $24.85 | $24.89 | $24.83 | $24.85 | $24.40 | 6,224 |
| 2023-12-13 | $24.82 | $24.85 | $24.77 | $24.85 | $24.40 | 6,608 |
| 2023-12-12 | $24.80 | $24.80 | $24.80 | $24.80 | $24.35 | 248 |
| 2023-12-11 | $24.78 | $24.82 | $24.67 | $24.81 | $24.36 | 3,914 |
| 2023-12-08 | $24.67 | $24.81 | $24.67 | $24.76 | $24.31 | 1,027 |
| 2023-12-07 | $24.72 | $24.78 | $24.71 | $24.71 | $24.26 | 8,047 |
| 2023-12-06 | $24.70 | $24.70 | $24.68 | $24.69 | $24.24 | 2,390 |
| 2023-12-05 | $24.60 | $24.70 | $24.60 | $24.65 | $24.20 | 3,478 |
| 2023-12-04 | $24.68 | $24.70 | $24.57 | $24.63 | $24.18 | 6,621 |
| 2023-12-01 | $24.78 | $24.78 | $24.52 | $24.71 | $24.26 | 5,976 |
| 2023-11-30 | $24.48 | $24.88 | $24.30 | $24.86 | $24.41 | 67,711 |
| 2023-11-29 | $24.65 | $24.67 | $24.57 | $24.60 | $24.15 | 6,893 |
| 2023-11-28 | $24.50 | $24.54 | $24.41 | $24.48 | $24.04 | 2,996 |
| 2023-11-27 | $24.60 | $24.60 | $24.45 | $24.50 | $24.06 | 5,448 |
| 2023-11-24 | $24.37 | $24.50 | $24.37 | $24.49 | $24.05 | 550 |
| 2023-11-22 | $24.46 | $24.51 | $24.37 | $24.37 | $24.37 | 4,396 |
| 2023-11-21 | $24.50 | $24.50 | $24.41 | $24.41 | $24.41 | 2,869 |
| 2023-11-20 | $24.55 | $24.55 | $24.41 | $24.45 | $24.45 | 3,862 |
| 2023-11-17 | $24.50 | $24.50 | $24.40 | $24.45 | $24.45 | 7,197 |
| 2023-11-16 | $24.41 | $24.41 | $24.38 | $24.41 | $24.41 | 2,383 |
| 2023-11-15 | $24.40 | $24.41 | $24.39 | $24.40 | $24.40 | 5,722 |
| 2023-11-14 | $24.46 | $24.53 | $24.40 | $24.44 | $24.44 | 5,164 |
| 2023-11-13 | $24.33 | $24.41 | $24.30 | $24.30 | $24.30 | 6,198 |
| 2023-11-10 | $24.23 | $24.34 | $24.20 | $24.30 | $24.30 | 7,589 |
| 2023-11-09 | $24.27 | $24.43 | $24.24 | $24.25 | $24.25 | 8,007 |
| 2023-11-08 | $24.23 | $24.53 | $24.23 | $24.30 | $24.30 | 9,725 |
| 2023-11-07 | $24.21 | $24.21 | $24.16 | $24.16 | $24.16 | 4,518 |
| 2023-11-06 | $24.05 | $24.18 | $24.01 | $24.16 | $24.16 | 16,353 |
| 2023-11-03 | $24.23 | $24.30 | $24.00 | $24.09 | $24.09 | 34,606 |
| 2023-11-02 | $24.10 | $24.22 | $24.10 | $24.15 | $24.15 | 25,411 |
| 2023-11-01 | $24.05 | $24.08 | $24.04 | $24.04 | $24.04 | 14,463 |
| 2023-10-31 | $23.97 | $24.00 | $23.97 | $24.00 | $24.00 | 12,831 |
| 2023-10-30 | $24.05 | $24.05 | $23.81 | $23.95 | $23.95 | 32,089 |
| 2023-10-27 | $24.01 | $24.01 | $23.90 | $23.96 | $23.96 | 7,907 |
| 2023-10-26 | $23.99 | $24.01 | $23.98 | $23.98 | $23.98 | 4,487 |
| 2023-10-25 | $24.00 | $24.08 | $23.98 | $24.00 | $24.00 | 18,352 |
| 2023-10-24 | $24.15 | $24.15 | $24.03 | $24.05 | $24.05 | 13,094 |
| 2023-10-23 | $24.10 | $24.16 | $23.76 | $24.06 | $24.06 | 126,145 |
| 2023-10-20 | $24.27 | $24.35 | $24.27 | $24.35 | $24.35 | 4,260 |
| 2023-10-19 | $24.32 | $24.39 | $24.29 | $24.29 | $24.29 | 6,202 |
| 2023-10-18 | $24.27 | $24.34 | $24.27 | $24.31 | $24.31 | 4,616 |
| 2023-10-17 | $24.24 | $24.35 | $24.24 | $24.33 | $24.33 | 8,997 |
| 2023-10-16 | $24.24 | $24.33 | $24.24 | $24.26 | $24.26 | 11,056 |
| 2023-10-13 | $24.26 | $24.38 | $24.26 | $24.27 | $24.27 | 8,310 |
| 2023-10-12 | $24.36 | $24.36 | $24.23 | $24.25 | $24.25 | 3,260 |
| 2023-10-11 | $24.36 | $24.37 | $24.26 | $24.30 | $24.30 | 9,361 |
| 2023-10-10 | $24.28 | $24.36 | $24.28 | $24.31 | $24.31 | 6,960 |
| 2023-10-09 | $24.17 | $24.33 | $24.17 | $24.28 | $24.28 | 11,237 |
| 2023-10-06 | $24.16 | $24.18 | $24.16 | $24.18 | $24.18 | 1,369 |
| 2023-10-05 | $24.18 | $24.18 | $24.17 | $24.18 | $24.18 | 3,081 |
| 2023-10-04 | $24.17 | $24.24 | $24.17 | $24.20 | $24.20 | 4,117 |
| 2023-10-03 | $24.19 | $24.25 | $24.14 | $24.17 | $24.17 | 20,598 |
| 2023-10-02 | $24.16 | $24.27 | $24.16 | $24.27 | $24.27 | 11,884 |
| 2023-09-29 | $24.22 | $24.28 | $24.12 | $24.12 | $24.12 | 9,282 |
| 2023-09-28 | $24.24 | $24.25 | $24.15 | $24.18 | $24.18 | 18,008 |
| 2023-09-27 | $24.58 | $24.63 | $24.54 | $24.63 | $24.18 | 8,610 |
| 2023-09-26 | $24.49 | $24.56 | $24.49 | $24.50 | $24.05 | 12,802 |
| 2023-09-25 | $24.54 | $24.61 | $24.50 | $24.50 | $24.05 | 7,477 |
| 2023-09-22 | $24.60 | $24.65 | $24.55 | $24.55 | $24.10 | 4,326 |
| 2023-09-21 | $24.59 | $24.59 | $24.50 | $24.55 | $24.10 | 8,056 |
| 2023-09-20 | $24.61 | $24.62 | $24.56 | $24.59 | $24.14 | 4,597 |
| 2023-09-19 | $24.50 | $24.63 | $24.47 | $24.58 | $24.13 | 11,537 |
| 2023-09-18 | $24.52 | $24.55 | $24.46 | $24.46 | $24.46 | 76,105 |
| 2023-09-15 | $24.50 | $24.53 | $24.49 | $24.49 | $24.49 | 18,216 |
| 2023-09-14 | $24.55 | $24.55 | $24.47 | $24.50 | $24.50 | 9,103 |
| 2023-09-13 | $24.51 | $24.51 | $24.48 | $24.50 | $24.50 | 6,391 |
| 2023-09-12 | $24.50 | $24.52 | $24.47 | $24.52 | $24.52 | 16,067 |
| 2023-09-11 | $24.54 | $24.54 | $24.46 | $24.50 | $24.50 | 12,771 |
| 2023-09-08 | $24.54 | $24.54 | $24.45 | $24.49 | $24.49 | 9,297 |
| 2023-09-07 | $24.50 | $24.51 | $24.47 | $24.47 | $24.47 | 15,425 |
| 2023-09-06 | $24.55 | $24.55 | $24.45 | $24.50 | $24.50 | 72,576 |
| 2023-09-05 | $24.55 | $24.55 | $24.48 | $24.50 | $24.50 | 66,672 |
| 2023-09-01 | $24.50 | $24.53 | $24.47 | $24.50 | $24.50 | 8,893 |
| 2023-08-31 | $24.57 | $24.57 | $24.46 | $24.46 | $24.46 | 68,430 |
| 2023-08-30 | $24.57 | $24.60 | $24.50 | $24.53 | $24.53 | 21,377 |
| 2023-08-29 | $24.58 | $24.58 | $24.49 | $24.49 | $24.49 | 7,619 |
| 2023-08-28 | $24.59 | $24.59 | $24.50 | $24.50 | $24.50 | 9,651 |
| 2023-08-25 | $24.50 | $24.55 | $24.50 | $24.50 | $24.50 | 5,971 |
| 2023-08-24 | $24.60 | $24.60 | $24.50 | $24.53 | $24.53 | 2,012 |
| 2023-08-23 | $24.52 | $24.55 | $24.50 | $24.51 | $24.51 | 2,962 |
| 2023-08-22 | $24.58 | $24.58 | $24.50 | $24.50 | $24.50 | 6,657 |
| 2023-08-21 | $24.55 | $24.55 | $24.49 | $24.50 | $24.50 | 13,830 |
| 2023-08-18 | $24.60 | $24.60 | $24.49 | $24.52 | $24.52 | 31,054 |
| 2023-08-17 | $24.59 | $24.60 | $24.55 | $24.55 | $24.55 | 15,716 |
| 2023-08-16 | $24.70 | $24.73 | $24.58 | $24.58 | $24.58 | 109,185 |
| 2023-08-15 | $24.79 | $24.79 | $24.70 | $24.73 | $24.73 | 7,715 |
| 2023-08-14 | $24.76 | $24.76 | $24.71 | $24.74 | $24.74 | 4,085 |
| 2023-08-11 | $24.61 | $24.80 | $24.60 | $24.65 | $24.65 | 6,080 |
| 2023-08-10 | $24.63 | $24.64 | $24.62 | $24.62 | $24.62 | 2,546 |
| 2023-08-09 | $24.65 | $24.65 | $24.59 | $24.60 | $24.60 | 1,468 |
| 2023-08-08 | $24.65 | $24.65 | $24.58 | $24.58 | $24.58 | 3,639 |
| 2023-08-07 | $24.86 | $24.86 | $24.58 | $24.60 | $24.60 | 13,712 |
| 2023-08-04 | $24.57 | $24.60 | $24.55 | $24.59 | $24.59 | 3,439 |
| 2023-08-03 | $24.56 | $24.60 | $24.55 | $24.58 | $24.58 | 3,352 |
| 2023-08-02 | $24.60 | $24.60 | $24.56 | $24.56 | $24.56 | 8,040 |
| 2023-08-01 | $24.67 | $24.70 | $24.59 | $24.59 | $24.59 | 7,440 |
| 2023-07-31 | $24.68 | $24.75 | $24.63 | $24.63 | $24.63 | 975 |
| 2023-07-28 | $24.59 | $24.59 | $24.58 | $24.59 | $24.59 | 5,870 |
| 2023-07-27 | $24.60 | $24.61 | $24.58 | $24.58 | $24.58 | 4,323 |
| 2023-07-26 | $24.60 | $24.60 | $24.56 | $24.60 | $24.60 | 2,808 |
| 2023-07-25 | $24.56 | $24.63 | $24.56 | $24.63 | $24.63 | 5,134 |
| 2023-07-24 | $24.60 | $24.61 | $24.57 | $24.58 | $24.58 | 2,825 |
| 2023-07-21 | $24.60 | $24.60 | $24.56 | $24.60 | $24.60 | 29,390 |
| 2023-07-20 | $24.56 | $24.61 | $24.56 | $24.58 | $24.58 | 4,117 |
| 2023-07-19 | $24.60 | $24.60 | $24.56 | $24.58 | $24.58 | 4,784 |
| 2023-07-18 | $24.68 | $24.68 | $24.54 | $24.55 | $24.55 | 21,371 |
| 2023-07-17 | $24.62 | $24.64 | $24.60 | $24.60 | $24.60 | 7,262 |
| 2023-07-14 | $24.65 | $24.66 | $24.55 | $24.56 | $24.56 | 19,677 |
| 2023-07-13 | $24.59 | $24.68 | $24.57 | $24.59 | $24.59 | 16,745 |
| 2023-07-12 | $24.63 | $24.65 | $24.59 | $24.59 | $24.59 | 7,710 |
| 2023-07-11 | $24.62 | $24.65 | $24.55 | $24.58 | $24.58 | 21,668 |
| 2023-07-10 | $24.64 | $24.67 | $24.55 | $24.55 | $24.55 | 67,412 |
| 2023-07-07 | $24.50 | $24.67 | $24.50 | $24.61 | $24.61 | 8,753 |
| 2023-07-06 | $24.68 | $24.68 | $24.39 | $24.51 | $24.51 | 4,508 |
| 2023-07-05 | $24.62 | $24.69 | $24.62 | $24.69 | $24.69 | 3,915 |
| 2023-07-03 | $24.55 | $24.68 | $24.55 | $24.66 | $24.66 | 4,363 |
| 2023-06-30 | $24.20 | $24.35 | $24.20 | $24.35 | $24.35 | 1,284 |
| 2023-06-29 | $24.48 | $24.48 | $24.20 | $24.20 | $24.20 | 1,331 |
| 2023-06-28 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 67 |
| 2023-06-27 | $24.62 | $24.69 | $24.62 | $24.67 | $24.67 | 1,847 |
| 2023-06-26 | $24.55 | $24.62 | $24.46 | $24.62 | $24.62 | 1,212 |
| 2023-06-23 | $24.40 | $24.63 | $24.40 | $24.63 | $24.63 | 1,859 |
| 2023-06-22 | $24.68 | $24.68 | $24.58 | $24.58 | $24.58 | 4,961 |
| 2023-06-21 | $24.54 | $24.62 | $24.54 | $24.60 | $24.60 | 2,543 |
| 2023-06-20 | $24.41 | $24.62 | $24.41 | $24.55 | $24.55 | 9,866 |
| 2023-06-16 | $24.40 | $24.40 | $24.38 | $24.40 | $24.40 | 9,231 |
| 2023-06-15 | $24.28 | $24.35 | $24.28 | $24.35 | $24.35 | 5,940 |
| 2023-06-14 | $24.37 | $24.38 | $24.26 | $24.28 | $24.28 | 13,243 |
| 2023-06-13 | $24.28 | $24.31 | $24.25 | $24.25 | $24.25 | 10,028 |
| 2023-06-12 | $24.46 | $24.46 | $24.28 | $24.29 | $24.29 | 2,070 |
| 2023-06-09 | $24.36 | $24.40 | $24.33 | $24.35 | $24.35 | 2,573 |
| 2023-06-08 | $24.38 | $24.38 | $24.34 | $24.35 | $24.35 | 1,448 |
| 2023-06-07 | $24.42 | $24.42 | $24.35 | $24.39 | $24.39 | 1,434 |
| 2023-06-06 | $24.48 | $24.48 | $24.35 | $24.35 | $24.35 | 6,403 |
| 2023-06-05 | $24.40 | $24.41 | $24.35 | $24.40 | $24.40 | 3,925 |
| 2023-06-02 | $24.32 | $24.38 | $24.13 | $24.35 | $24.35 | 3,422 |
| 2023-06-01 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 264 |
| 2023-05-31 | $24.25 | $24.45 | $23.98 | $23.98 | $23.98 | 5,843 |
| 2023-05-30 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 422 |
| 2023-05-26 | $24.41 | $24.43 | $24.21 | $24.30 | $24.30 | 2,165 |
| 2023-05-25 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 224 |
| 2023-05-24 | $24.30 | $24.39 | $24.21 | $24.39 | $24.39 | 3,416 |
| 2023-05-23 | $24.25 | $24.38 | $24.24 | $24.38 | $24.38 | 1,795 |
| 2023-05-22 | $24.22 | $24.25 | $24.22 | $24.24 | $24.24 | 2,371 |
| 2023-05-19 | $24.25 | $24.25 | $24.11 | $24.11 | $24.11 | 860 |
| 2023-05-18 | $24.27 | $24.38 | $23.99 | $24.25 | $24.25 | 4,126 |
| 2023-05-17 | $24.08 | $24.18 | $24.08 | $24.18 | $24.18 | 646 |
| 2023-05-16 | $24.10 | $24.10 | $24.08 | $24.08 | $24.08 | 1,612 |
| 2023-05-15 | $24.07 | $24.10 | $23.98 | $24.10 | $24.10 | 2,941 |
| 2023-05-12 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 51 |
| 2023-05-11 | $24.15 | $24.17 | $23.98 | $24.09 | $24.09 | 2,243 |
| 2023-05-10 | $24.19 | $24.19 | $24.10 | $24.14 | $24.14 | 547 |
| 2023-05-09 | $24.08 | $24.08 | $23.95 | $23.98 | $23.98 | 4,028 |
| 2023-05-08 | $24.05 | $24.05 | $23.91 | $24.02 | $24.02 | 1,183 |
| 2023-05-05 | $24.00 | $24.01 | $23.80 | $23.88 | $23.88 | 2,074 |
| 2023-05-04 | $24.04 | $24.04 | $23.67 | $23.73 | $23.73 | 5,285 |
| 2023-05-03 | $24.10 | $24.15 | $24.10 | $24.12 | $24.12 | 4,380 |
| 2023-05-02 | $24.14 | $24.24 | $24.04 | $24.08 | $24.08 | 4,501 |
| 2023-05-01 | $24.08 | $24.24 | $24.08 | $24.16 | $24.16 | 5,193 |
| 2023-04-28 | $24.20 | $24.20 | $24.00 | $24.00 | $24.00 | 3,788 |
| 2023-04-27 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 384 |
| 2023-04-26 | $24.17 | $24.17 | $24.13 | $24.14 | $24.14 | 823 |
| 2023-04-25 | $24.23 | $24.23 | $24.04 | $24.04 | $24.04 | 5,112 |
| 2023-04-24 | $24.23 | $24.28 | $24.23 | $24.24 | $24.24 | 1,910 |
| 2023-04-21 | $24.29 | $24.30 | $24.06 | $24.23 | $24.23 | 5,642 |
| 2023-04-20 | $24.16 | $24.23 | $24.15 | $24.21 | $24.21 | 3,096 |
| 2023-04-19 | $24.21 | $24.21 | $24.02 | $24.16 | $24.16 | 3,436 |
| 2023-04-18 | $24.30 | $24.30 | $24.10 | $24.10 | $24.10 | 1,290 |
| 2023-04-17 | $24.08 | $24.25 | $24.08 | $24.20 | $24.20 | 6,026 |
| 2023-04-14 | $24.27 | $24.27 | $24.20 | $24.20 | $24.20 | 1,018 |
| 2023-04-13 | $24.27 | $24.27 | $24.12 | $24.22 | $24.22 | 4,382 |
| 2023-04-12 | $24.30 | $24.30 | $24.17 | $24.17 | $24.17 | 2,675 |
| 2023-04-11 | $24.25 | $24.27 | $24.12 | $24.18 | $24.18 | 5,418 |
| 2023-04-10 | $24.15 | $24.15 | $24.11 | $24.13 | $24.13 | 1,561 |
| 2023-04-06 | $24.11 | $24.15 | $24.10 | $24.10 | $24.10 | 1,452 |
| 2023-04-05 | $24.10 | $24.11 | $24.10 | $24.11 | $24.11 | 520 |
| 2023-04-04 | $24.30 | $24.30 | $24.05 | $24.05 | $24.05 | 4,162 |
| 2023-04-03 | $24.20 | $24.26 | $23.99 | $24.19 | $24.19 | 2,853 |
| 2023-03-31 | $23.69 | $24.22 | $23.69 | $24.19 | $24.19 | 12,730 |
| 2023-03-30 | $23.55 | $23.90 | $23.55 | $23.90 | $23.46 | 2,936 |
| 2023-03-29 | $24.00 | $24.00 | $23.90 | $23.90 | $23.46 | 2,291 |
| 2023-03-28 | $23.95 | $23.98 | $23.92 | $23.97 | $23.53 | 6,902 |
| 2023-03-27 | $24.06 | $24.06 | $23.89 | $23.96 | $23.52 | 4,523 |
| 2023-03-24 | $23.65 | $23.96 | $23.55 | $23.96 | $23.52 | 330,524 |
| 2023-03-23 | $23.86 | $23.86 | $23.60 | $23.60 | $23.17 | 136,665 |
| 2023-03-22 | $23.85 | $23.96 | $23.68 | $23.90 | $23.46 | 117,394 |
| 2023-03-21 | $23.85 | $24.00 | $23.42 | $23.85 | $23.41 | 102,060 |
| 2023-03-20 | $24.04 | $24.04 | $23.50 | $23.75 | $23.31 | 69,180 |
| 2023-03-17 | $23.95 | $24.05 | $23.87 | $24.04 | $23.60 | 5,992 |
| 2023-03-16 | $23.70 | $24.12 | $23.67 | $24.04 | $23.60 | 9,495 |
| 2023-03-15 | $23.85 | $23.91 | $23.85 | $23.91 | $23.47 | 4,560 |
| 2023-03-14 | $24.00 | $24.01 | $23.86 | $24.01 | $23.57 | 1,259 |
| 2023-03-13 | $23.95 | $23.95 | $23.75 | $23.82 | $23.38 | 24,331 |
| 2023-03-10 | $23.95 | $24.06 | $23.82 | $23.93 | $23.49 | 9,333 |
| 2023-03-09 | $24.11 | $24.11 | $24.01 | $24.05 | $23.61 | 11,018 |
| 2023-03-08 | $24.00 | $24.11 | $24.00 | $24.08 | $23.64 | 11,521 |
| 2023-03-07 | $24.11 | $24.12 | $23.99 | $24.03 | $23.59 | 20,626 |
| 2023-03-06 | $24.08 | $24.14 | $24.03 | $24.14 | $23.69 | 12,499 |
| 2023-03-03 | $24.15 | $24.15 | $23.91 | $24.03 | $23.59 | 54,537 |
| 2023-03-02 | $24.14 | $24.24 | $24.13 | $24.24 | $23.79 | 8,793 |
| 2023-03-01 | $24.45 | $24.45 | $24.10 | $24.20 | $23.76 | 15,515 |
| 2023-02-28 | $24.40 | $24.70 | $24.17 | $24.46 | $24.01 | 20,786 |
| 2023-02-27 | $24.40 | $24.44 | $24.36 | $24.36 | $23.91 | 2,364 |
| 2023-02-24 | $24.25 | $24.36 | $24.25 | $24.29 | $23.85 | 9,276 |
| 2023-02-23 | $24.45 | $24.56 | $24.18 | $24.29 | $23.84 | 161,654 |
| 2023-02-22 | $24.62 | $24.62 | $24.39 | $24.42 | $23.97 | 44,385 |
| 2023-02-21 | $24.58 | $24.58 | $24.42 | $24.54 | $24.08 | 13,738 |
| 2023-02-17 | $24.63 | $24.66 | $24.55 | $24.55 | $24.10 | 5,022 |
| 2023-02-16 | $24.87 | $24.87 | $24.56 | $24.65 | $24.20 | 8,060 |
| 2023-02-15 | $24.53 | $24.59 | $24.53 | $24.55 | $24.10 | 5,391 |
| 2023-02-14 | $24.65 | $24.65 | $24.60 | $24.60 | $24.15 | 704 |
| 2023-02-13 | $24.60 | $24.65 | $24.55 | $24.60 | $24.15 | 3,201 |
| 2023-02-10 | $24.77 | $24.77 | $24.55 | $24.65 | $24.20 | 4,569 |
| 2023-02-09 | $24.54 | $24.55 | $24.54 | $24.55 | $24.10 | 831 |
| 2023-02-08 | $24.59 | $24.59 | $24.54 | $24.54 | $24.09 | 2,341 |
| 2023-02-07 | $24.60 | $24.65 | $24.55 | $24.65 | $24.20 | 27,899 |
| 2023-02-06 | $24.90 | $24.90 | $24.56 | $24.60 | $24.15 | 4,636 |
| 2023-02-03 | $24.72 | $24.72 | $24.66 | $24.66 | $24.66 | 2,437 |
| 2023-02-02 | $24.72 | $24.72 | $24.69 | $24.70 | $24.70 | 2,569 |
| 2023-02-01 | $24.72 | $24.75 | $24.66 | $24.70 | $24.70 | 6,453 |
| 2023-01-31 | $24.60 | $24.72 | $24.60 | $24.70 | $24.70 | 1,380 |
| 2023-01-30 | $24.60 | $24.60 | $24.56 | $24.57 | $24.57 | 2,538 |
| 2023-01-27 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 1,389 |
| 2023-01-26 | $24.59 | $24.60 | $24.58 | $24.59 | $24.59 | 1,224 |
| 2023-01-25 | $24.58 | $24.60 | $24.55 | $24.55 | $24.55 | 3,428 |
| 2023-01-24 | $24.60 | $24.60 | $24.57 | $24.57 | $24.57 | 1,677 |
| 2023-01-23 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 367 |
| 2023-01-20 | $24.64 | $24.64 | $24.58 | $24.58 | $24.58 | 3,642 |
| 2023-01-19 | $24.64 | $24.64 | $24.60 | $24.62 | $24.62 | 861 |
| 2023-01-18 | $24.74 | $24.75 | $24.64 | $24.64 | $24.64 | 3,047 |
| 2023-01-17 | $24.50 | $24.50 | $24.43 | $24.50 | $24.50 | 3,564 |
| 2023-01-13 | $24.38 | $24.40 | $24.38 | $24.40 | $24.40 | 2,826 |
| 2023-01-12 | $24.35 | $24.39 | $24.30 | $24.35 | $24.35 | 2,077 |
| 2023-01-11 | $24.35 | $24.35 | $24.29 | $24.35 | $24.35 | 713 |
| 2023-01-10 | $24.35 | $24.35 | $24.28 | $24.28 | $24.28 | 2,266 |
| 2023-01-09 | $24.35 | $24.35 | $24.26 | $24.28 | $24.28 | 1,841 |
| 2023-01-06 | $24.06 | $24.28 | $24.06 | $24.12 | $24.12 | 2,402 |
| 2023-01-05 | $24.15 | $24.20 | $24.11 | $24.11 | $24.11 | 1,278 |
| 2023-01-04 | $24.09 | $24.17 | $23.93 | $24.09 | $24.09 | 7,443 |
| 2023-01-03 | $24.00 | $24.00 | $23.96 | $23.96 | $23.96 | 1,194 |
| 2022-12-30 | $23.95 | $23.97 | $23.90 | $23.94 | $23.94 | 2,917 |
| 2022-12-29 | $24.08 | $24.08 | $23.84 | $23.95 | $23.95 | 6,419 |
| 2022-12-28 | $24.28 | $24.28 | $24.13 | $24.25 | $23.80 | 1,864 |
| 2022-12-27 | $24.20 | $24.34 | $24.19 | $24.29 | $23.84 | 4,088 |
| 2022-12-23 | $24.18 | $24.22 | $24.15 | $24.16 | $23.71 | 2,926 |
| 2022-12-22 | $24.32 | $24.32 | $24.16 | $24.18 | $24.18 | 7,571 |
| 2022-12-21 | $24.30 | $24.31 | $24.25 | $24.27 | $24.27 | 1,757 |
| 2022-12-20 | $24.22 | $24.32 | $24.15 | $24.23 | $24.23 | 3,439 |
| 2022-12-19 | $24.27 | $24.30 | $24.15 | $24.15 | $24.15 | 2,766 |
| 2022-12-16 | $24.35 | $24.35 | $24.28 | $24.29 | $24.29 | 1,441 |
| 2022-12-15 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 422 |
| 2022-12-14 | $24.18 | $24.42 | $24.15 | $24.35 | $24.35 | 4,369 |
| 2022-12-13 | $24.48 | $24.48 | $24.16 | $24.30 | $24.30 | 2,375 |
| 2022-12-12 | $24.21 | $24.40 | $24.19 | $24.40 | $24.40 | 10,194 |
| 2022-12-09 | $24.14 | $24.25 | $24.14 | $24.22 | $24.22 | 3,295 |
| 2022-12-08 | $24.02 | $24.22 | $24.01 | $24.06 | $24.06 | 6,094 |
| 2022-12-07 | $24.23 | $24.25 | $24.11 | $24.11 | $24.11 | 1,849 |
| 2022-12-06 | $24.21 | $24.28 | $24.19 | $24.23 | $24.23 | 5,416 |
| 2022-12-05 | $24.30 | $24.39 | $24.13 | $24.13 | $24.13 | 4,864 |
| 2022-12-02 | $24.30 | $24.30 | $24.25 | $24.25 | $24.25 | 410 |
| 2022-12-01 | $24.26 | $24.26 | $24.19 | $24.25 | $24.25 | 478 |
| 2022-11-30 | $24.00 | $24.35 | $24.00 | $24.29 | $24.29 | 17,102 |
| 2022-11-29 | $23.88 | $24.29 | $23.88 | $23.98 | $23.98 | 1,975 |
| 2022-11-28 | $24.30 | $24.30 | $23.81 | $23.81 | $23.81 | 64,014 |
| 2022-11-25 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 16 |
| 2022-11-23 | $24.33 | $24.34 | $24.10 | $24.30 | $24.30 | 45,606 |
| 2022-11-22 | $24.44 | $24.45 | $24.35 | $24.37 | $24.37 | 1,122 |
| 2022-11-21 | $24.35 | $24.35 | $24.30 | $24.33 | $24.33 | 2,054 |
| 2022-11-18 | $24.25 | $24.38 | $24.25 | $24.38 | $24.38 | 647 |
| 2022-11-17 | $24.35 | $24.45 | $24.25 | $24.45 | $24.45 | 3,180 |
| 2022-11-16 | $24.30 | $24.42 | $24.30 | $24.30 | $24.30 | 5,187 |
| 2022-11-15 | $24.45 | $24.45 | $24.35 | $24.37 | $24.37 | 1,718 |
| 2022-11-14 | $24.40 | $24.50 | $24.30 | $24.37 | $24.37 | 2,203 |
| 2022-11-11 | $24.50 | $24.50 | $24.45 | $24.49 | $24.49 | 1,522 |
| 2022-11-10 | $24.39 | $24.51 | $24.39 | $24.49 | $24.49 | 6,868 |
| 2022-11-09 | $24.25 | $24.29 | $24.25 | $24.28 | $24.28 | 2,830 |
| 2022-11-08 | $24.19 | $24.19 | $24.14 | $24.19 | $24.19 | 1,534 |
| 2022-11-07 | $24.03 | $24.11 | $24.03 | $24.09 | $24.09 | 2,085 |
| 2022-11-04 | $24.21 | $24.21 | $24.00 | $24.10 | $24.10 | 3,684 |
| 2022-11-03 | $24.15 | $24.15 | $24.01 | $24.03 | $24.03 | 4,079 |
| 2022-11-02 | $24.20 | $24.48 | $24.18 | $24.19 | $24.19 | 3,892 |
| 2022-11-01 | $24.39 | $24.39 | $24.25 | $24.25 | $24.25 | 1,913 |
| 2022-10-31 | $24.75 | $24.75 | $24.26 | $24.28 | $24.28 | 6,191 |
| 2022-10-28 | $24.50 | $24.50 | $24.45 | $24.45 | $24.45 | 4,219 |
| 2022-10-27 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 286 |
| 2022-10-26 | $24.27 | $24.58 | $24.27 | $24.29 | $24.29 | 1,954 |
| 2022-10-25 | $24.10 | $24.44 | $24.09 | $24.28 | $24.28 | 12,284 |
| 2022-10-24 | $24.10 | $24.10 | $23.81 | $24.06 | $24.06 | 2,331 |
| 2022-10-21 | $24.01 | $24.08 | $23.85 | $24.01 | $24.01 | 4,145 |
| 2022-10-20 | $24.08 | $24.10 | $23.83 | $23.86 | $23.86 | 4,091 |
| 2022-10-19 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 269 |
| 2022-10-18 | $23.87 | $24.07 | $23.87 | $24.07 | $24.07 | 2,103 |
| 2022-10-17 | $23.99 | $24.13 | $23.50 | $23.50 | $23.50 | 4,473 |
| 2022-10-14 | $24.00 | $24.15 | $23.65 | $23.65 | $23.65 | 9,294 |
| 2022-10-13 | $24.00 | $24.10 | $24.00 | $24.01 | $24.01 | 1,590 |
| 2022-10-12 | $24.00 | $24.27 | $24.00 | $24.11 | $24.11 | 1,180 |
| 2022-10-11 | $24.03 | $24.16 | $23.95 | $24.00 | $24.00 | 3,413 |
| 2022-10-10 | $24.20 | $24.20 | $24.15 | $24.15 | $24.15 | 1,162 |
| 2022-10-07 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 1,317 |
| 2022-10-06 | $24.25 | $24.35 | $24.25 | $24.35 | $24.35 | 677 |
| 2022-10-05 | $24.11 | $24.51 | $24.11 | $24.50 | $24.50 | 4,033 |
| 2022-10-04 | $24.45 | $24.45 | $24.13 | $24.34 | $24.34 | 3,480 |
| 2022-10-03 | $23.90 | $24.78 | $23.90 | $24.27 | $24.27 | 6,780 |
| 2022-09-30 | $24.06 | $24.06 | $23.86 | $23.86 | $23.86 | 6,432 |
| 2022-09-29 | $24.26 | $24.26 | $23.48 | $24.00 | $24.00 | 18,221 |
| 2022-09-28 | $24.41 | $24.63 | $24.41 | $24.63 | $24.17 | 4,565 |
| 2022-09-27 | $24.37 | $24.55 | $24.37 | $24.50 | $24.50 | 8,220 |
| 2022-09-26 | $24.57 | $24.83 | $24.29 | $24.36 | $24.36 | 14,741 |
| 2022-09-23 | $24.84 | $24.90 | $24.51 | $24.69 | $24.69 | 6,838 |
| 2022-09-22 | $24.81 | $24.90 | $24.80 | $24.85 | $24.85 | 6,987 |
| 2022-09-21 | $24.93 | $24.93 | $24.85 | $24.87 | $24.87 | 4,014 |
| 2022-09-20 | $24.90 | $24.92 | $24.90 | $24.90 | $24.90 | 3,249 |
| 2022-09-19 | $24.85 | $24.90 | $24.83 | $24.90 | $24.90 | 2,528 |
| 2022-09-16 | $24.85 | $24.94 | $24.73 | $24.84 | $24.84 | 6,644 |
| 2022-09-15 | $24.87 | $24.87 | $24.75 | $24.85 | $24.85 | 756 |
| 2022-09-14 | $24.87 | $24.91 | $24.82 | $24.86 | $24.86 | 3,272 |
| 2022-09-13 | $24.78 | $24.78 | $24.73 | $24.73 | $24.73 | 660 |
| 2022-09-12 | $24.92 | $24.93 | $24.72 | $24.80 | $24.80 | 5,900 |
| 2022-09-09 | $24.95 | $24.95 | $24.88 | $24.90 | $24.90 | 6,875 |
| 2022-09-08 | $24.90 | $24.90 | $24.89 | $24.90 | $24.90 | 1,149 |
| 2022-09-07 | $24.75 | $24.90 | $24.75 | $24.90 | $24.90 | 982 |
| 2022-09-06 | $24.81 | $24.85 | $24.80 | $24.81 | $24.81 | 3,620 |
| 2022-09-02 | $24.95 | $24.95 | $24.92 | $24.92 | $24.92 | 1,050 |
| 2022-09-01 | $24.97 | $24.97 | $24.87 | $24.90 | $24.90 | 10,092 |
| 2022-08-31 | $25.00 | $25.02 | $24.99 | $24.99 | $24.99 | 1,430 |
| 2022-08-30 | $24.95 | $25.00 | $24.88 | $24.90 | $24.90 | 9,617 |
| 2022-08-29 | $25.17 | $25.17 | $25.00 | $25.00 | $25.00 | 6,618 |
| 2022-08-26 | $25.27 | $25.29 | $25.07 | $25.07 | $25.07 | 6,907 |
| 2022-08-25 | $25.05 | $25.15 | $25.05 | $25.12 | $25.12 | 2,475 |
| 2022-08-24 | $25.02 | $25.13 | $25.02 | $25.08 | $25.08 | 1,962 |
| 2022-08-23 | $25.06 | $25.06 | $25.00 | $25.01 | $25.01 | 12,423 |
| 2022-08-22 | $25.08 | $25.12 | $25.08 | $25.08 | $25.08 | 9,078 |
| 2022-08-19 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 105 |
| 2022-08-18 | $25.11 | $25.12 | $25.11 | $25.12 | $25.12 | 1,395 |
| 2022-08-17 | $25.10 | $25.14 | $25.08 | $25.10 | $25.10 | 8,784 |
| 2022-08-16 | $25.23 | $25.23 | $25.11 | $25.18 | $25.18 | 2,698 |
| 2022-08-15 | $25.18 | $25.19 | $25.13 | $25.13 | $25.13 | 1,996 |
| 2022-08-12 | $25.12 | $25.12 | $25.05 | $25.08 | $25.08 | 3,201 |
| 2022-08-11 | $25.20 | $25.20 | $25.12 | $25.12 | $25.12 | 532 |
| 2022-08-10 | $25.16 | $25.16 | $25.04 | $25.06 | $25.06 | 1,772 |
| 2022-08-09 | $24.99 | $25.00 | $24.93 | $25.00 | $25.00 | 5,523 |
| 2022-08-08 | $25.01 | $25.09 | $25.01 | $25.05 | $25.05 | 6,119 |
| 2022-08-05 | $25.10 | $25.20 | $24.96 | $25.02 | $25.02 | 6,054 |
| 2022-08-04 | $25.08 | $25.17 | $25.08 | $25.13 | $25.13 | 3,134 |
| 2022-08-03 | $25.14 | $25.24 | $25.04 | $25.19 | $25.19 | 3,174 |
| 2022-08-02 | $25.02 | $25.13 | $25.02 | $25.13 | $25.13 | 3,698 |
| 2022-08-01 | $24.93 | $25.10 | $24.93 | $25.07 | $25.07 | 1,575 |
| 2022-07-29 | $24.90 | $24.95 | $24.90 | $24.93 | $24.93 | 6,716 |
| 2022-07-28 | $24.80 | $24.94 | $24.80 | $24.93 | $24.93 | 2,852 |
| 2022-07-27 | $24.61 | $24.79 | $24.61 | $24.78 | $24.78 | 3,115 |
| 2022-07-26 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 158 |
| 2022-07-25 | $24.63 | $24.66 | $24.60 | $24.65 | $24.65 | 1,583 |
| 2022-07-22 | $24.57 | $24.75 | $24.57 | $24.60 | $24.60 | 5,126 |
| 2022-07-21 | $24.50 | $24.61 | $24.48 | $24.61 | $24.61 | 2,604 |
| 2022-07-20 | $24.50 | $24.53 | $24.47 | $24.50 | $24.50 | 6,364 |
| 2022-07-19 | $24.48 | $24.56 | $24.47 | $24.50 | $24.50 | 22,582 |
| 2022-07-18 | $24.59 | $24.59 | $24.47 | $24.48 | $24.48 | 10,811 |
| 2022-07-15 | $24.50 | $24.55 | $24.45 | $24.50 | $24.50 | 20,127 |
| 2022-07-14 | $24.50 | $24.54 | $24.48 | $24.50 | $24.50 | 10,113 |
| 2022-07-13 | $24.46 | $24.51 | $24.46 | $24.50 | $24.50 | 15,741 |
| 2022-07-12 | $24.61 | $24.61 | $24.50 | $24.50 | $24.50 | 10,688 |
| 2022-07-11 | $24.50 | $24.52 | $24.50 | $24.52 | $24.52 | 12,530 |
| 2022-07-08 | $24.51 | $24.52 | $24.45 | $24.52 | $24.52 | 2,976 |
| 2022-07-07 | $24.59 | $24.59 | $24.42 | $24.49 | $24.49 | 6,823 |
| 2022-07-06 | $24.44 | $24.55 | $24.40 | $24.52 | $24.52 | 8,266 |
| 2022-07-05 | $24.60 | $24.62 | $24.44 | $24.47 | $24.47 | 7,509 |
| 2022-07-01 | $24.55 | $24.59 | $24.44 | $24.55 | $24.55 | 9,585 |
| 2022-06-30 | $24.61 | $24.68 | $24.44 | $24.52 | $24.52 | 8,295 |
| 2022-06-29 | $24.97 | $25.03 | $24.90 | $25.00 | $24.55 | 9,341 |
| 2022-06-28 | $25.15 | $25.15 | $24.95 | $24.99 | $24.54 | 24,188 |
| 2022-06-27 | $25.25 | $25.25 | $25.03 | $25.05 | $24.60 | 13,559 |
| 2022-06-24 | $25.19 | $25.25 | $25.15 | $25.15 | $24.69 | 8,653 |
| 2022-06-23 | $25.14 | $25.17 | $25.11 | $25.14 | $24.68 | 4,525 |
| 2022-06-22 | $25.07 | $25.12 | $25.03 | $25.12 | $24.66 | 2,614 |
| 2022-06-21 | $24.97 | $25.26 | $24.97 | $25.02 | $24.57 | 2,804 |
| 2022-06-17 | $24.95 | $24.99 | $24.85 | $24.91 | $24.46 | 10,637 |
| 2022-06-16 | $25.08 | $25.08 | $24.80 | $24.80 | $24.35 | 10,064 |
| 2022-06-15 | $25.27 | $25.39 | $24.97 | $25.15 | $24.69 | 10,141 |
| 2022-06-14 | $25.15 | $25.23 | $25.15 | $25.17 | $24.71 | 4,620 |
| 2022-06-13 | $25.30 | $25.33 | $25.07 | $25.20 | $24.74 | 6,351 |
| 2022-06-10 | $25.41 | $25.41 | $25.30 | $25.39 | $24.93 | 7,077 |
| 2022-06-09 | $25.47 | $25.51 | $25.44 | $25.44 | $24.97 | 5,294 |
| 2022-06-08 | $25.64 | $25.64 | $25.41 | $25.46 | $25.00 | 6,648 |
| 2022-06-07 | $25.60 | $25.65 | $25.60 | $25.61 | $25.15 | 1,745 |
| 2022-06-06 | $25.56 | $25.60 | $25.52 | $25.57 | $25.10 | 932 |
| 2022-06-03 | $25.56 | $25.60 | $25.50 | $25.50 | $25.04 | 1,119 |
| 2022-06-02 | $25.48 | $25.62 | $25.48 | $25.60 | $25.14 | 5,126 |
| 2022-06-01 | $25.60 | $25.60 | $25.55 | $25.55 | $25.09 | 1,708 |
| 2022-05-31 | $25.54 | $25.90 | $25.48 | $25.89 | $25.42 | 21,514 |
| 2022-05-27 | $25.54 | $25.57 | $25.54 | $25.55 | $25.09 | 3,438 |
| 2022-05-26 | $25.54 | $25.57 | $25.50 | $25.50 | $25.04 | 1,830 |
| 2022-05-25 | $25.55 | $25.65 | $25.35 | $25.50 | $25.04 | 7,838 |
| 2022-05-24 | $25.07 | $26.72 | $25.07 | $25.45 | $24.99 | 16,860 |
| 2022-05-23 | $25.23 | $25.23 | $25.23 | $25.23 | $24.77 | 1,127 |
| 2022-05-20 | $25.14 | $25.39 | $25.14 | $25.23 | $24.77 | 2,711 |
| 2022-05-19 | $25.01 | $25.17 | $25.01 | $25.17 | $24.71 | 486 |
| 2022-05-18 | $25.05 | $25.18 | $25.02 | $25.07 | $24.62 | 1,510 |
| 2022-05-17 | $25.17 | $25.23 | $24.98 | $24.98 | $24.53 | 3,368 |
| 2022-05-16 | $25.05 | $25.06 | $24.96 | $25.06 | $24.60 | 4,842 |
| 2022-05-13 | $25.12 | $25.12 | $24.84 | $24.93 | $24.47 | 6,600 |
| 2022-05-12 | $24.98 | $24.98 | $24.86 | $24.86 | $24.41 | 3,471 |
| 2022-05-11 | $24.95 | $24.99 | $24.95 | $24.98 | $24.52 | 3,875 |
| 2022-05-10 | $25.00 | $25.02 | $24.95 | $24.99 | $24.54 | 8,606 |
| 2022-05-09 | $25.21 | $25.21 | $25.00 | $25.00 | $24.55 | 15,305 |
| 2022-05-06 | $25.12 | $25.19 | $25.12 | $25.12 | $24.66 | 2,452 |
| 2022-05-05 | $25.06 | $25.34 | $25.03 | $25.19 | $24.73 | 5,013 |
| 2022-05-04 | $25.00 | $25.22 | $24.99 | $25.22 | $24.76 | 6,331 |
| 2022-05-03 | $25.07 | $25.07 | $24.98 | $24.98 | $24.53 | 5,865 |
| 2022-05-02 | $25.09 | $25.09 | $24.84 | $24.95 | $24.50 | 35,253 |
| 2022-04-29 | $25.06 | $25.07 | $24.95 | $25.07 | $24.62 | 25,241 |
| 2022-04-28 | $24.96 | $25.06 | $24.91 | $25.06 | $24.61 | 16,304 |
| 2022-04-27 | $24.95 | $24.95 | $24.83 | $24.85 | $24.40 | 42,874 |
| 2022-04-26 | $24.70 | $24.90 | $24.70 | $24.84 | $24.39 | 43,172 |
| 2022-04-25 | $24.69 | $24.77 | $24.67 | $24.77 | $24.32 | 7,465 |
| 2022-04-22 | $24.93 | $24.93 | $24.66 | $24.69 | $24.24 | 24,261 |
| 2022-04-21 | $24.89 | $24.91 | $24.81 | $24.82 | $24.37 | 18,548 |
| 2022-04-20 | $24.91 | $24.92 | $24.85 | $24.88 | $24.43 | 12,754 |
| 2022-04-19 | $25.14 | $25.14 | $24.84 | $24.84 | $24.39 | 65,125 |
| 2022-04-18 | $24.85 | $24.99 | $24.77 | $24.98 | $24.52 | 88,840 |
| 2022-04-14 | $24.57 | $24.73 | $24.47 | $24.64 | $24.19 | 23,621 |
| 2022-04-13 | $24.51 | $24.59 | $24.45 | $24.58 | $24.13 | 24,899 |
| 2022-04-12 | $24.50 | $24.52 | $24.40 | $24.52 | $24.08 | 3,644 |
| 2022-04-11 | $24.52 | $24.56 | $24.47 | $24.51 | $24.07 | 5,292 |
| 2022-04-08 | $24.55 | $24.63 | $24.34 | $24.59 | $24.14 | 26,220 |
| 2022-04-07 | $24.59 | $24.76 | $24.41 | $24.58 | $24.13 | 15,666 |
| 2022-04-06 | $24.77 | $24.79 | $24.60 | $24.65 | $24.20 | 14,029 |
| 2022-04-05 | $24.91 | $24.92 | $24.77 | $24.77 | $24.32 | 4,002 |
| 2022-04-04 | $25.07 | $25.07 | $24.91 | $24.98 | $24.53 | 7,597 |
| 2022-04-01 | $25.00 | $25.08 | $24.96 | $25.00 | $24.55 | 9,581 |
| 2022-03-31 | $24.97 | $24.99 | $24.89 | $24.99 | $24.54 | 18,099 |
| 2022-03-30 | $25.28 | $25.35 | $25.18 | $25.34 | $24.44 | 3,414 |
| 2022-03-29 | $25.24 | $25.30 | $25.22 | $25.30 | $24.40 | 2,129 |
| 2022-03-28 | $25.13 | $25.25 | $25.13 | $25.20 | $24.30 | 14,757 |
| 2022-03-25 | $25.11 | $25.13 | $25.07 | $25.13 | $24.23 | 4,473 |
| 2022-03-24 | $25.06 | $25.11 | $25.06 | $25.11 | $24.22 | 3,422 |
| 2022-03-23 | $25.04 | $25.07 | $24.99 | $25.05 | $24.16 | 17,220 |
| 2022-03-22 | $25.02 | $25.11 | $25.02 | $25.07 | $24.18 | 2,680 |
| 2022-03-21 | $25.10 | $25.10 | $25.01 | $25.05 | $24.16 | 8,480 |
| 2022-03-18 | $25.05 | $25.16 | $25.04 | $25.10 | $24.21 | 5,593 |
| 2022-03-17 | $25.00 | $25.14 | $24.90 | $24.98 | $24.09 | 8,345 |
| 2022-03-16 | $25.18 | $25.18 | $25.01 | $25.13 | $24.23 | 4,559 |
| 2022-03-15 | $24.90 | $24.99 | $24.86 | $24.99 | $24.10 | 3,784 |
| 2022-03-14 | $25.00 | $25.00 | $24.85 | $24.85 | $23.96 | 10,503 |
| 2022-03-11 | $25.10 | $25.10 | $25.00 | $25.03 | $24.14 | 7,106 |
| 2022-03-10 | $25.02 | $25.14 | $25.02 | $25.09 | $24.20 | 1,470 |
| 2022-03-09 | $24.90 | $25.14 | $24.89 | $25.03 | $24.14 | 7,959 |
| 2022-03-08 | $24.87 | $25.00 | $24.80 | $24.86 | $23.97 | 17,558 |
| 2022-03-07 | $24.86 | $24.86 | $24.79 | $24.81 | $23.93 | 15,814 |
| 2022-03-04 | $25.00 | $25.33 | $24.86 | $24.89 | $24.00 | 19,245 |
| 2022-03-03 | $25.06 | $25.06 | $25.03 | $25.03 | $24.14 | 420 |
| 2022-03-02 | $24.95 | $25.08 | $24.95 | $25.03 | $24.14 | 1,385 |
| 2022-03-01 | $24.96 | $25.01 | $24.81 | $24.95 | $24.06 | 19,595 |
| 2022-02-28 | $25.06 | $25.07 | $24.87 | $24.91 | $24.02 | 9,094 |
| 2022-02-25 | $25.10 | $25.12 | $25.03 | $25.10 | $24.21 | 14,384 |
| 2022-02-24 | $24.93 | $25.00 | $24.64 | $24.99 | $24.10 | 10,182 |
| 2022-02-23 | $25.10 | $25.10 | $24.94 | $24.96 | $24.07 | 30,009 |
| 2022-02-22 | $25.24 | $25.30 | $25.09 | $25.14 | $24.24 | 18,555 |
| 2022-02-18 | $25.25 | $25.34 | $25.24 | $25.29 | $24.39 | 5,500 |
| 2022-02-17 | $25.31 | $25.41 | $25.24 | $25.24 | $24.34 | 12,078 |
| 2022-02-16 | $25.35 | $25.41 | $25.28 | $25.28 | $24.38 | 1,813 |
| 2022-02-15 | $25.21 | $25.31 | $25.21 | $25.31 | $24.41 | 1,408 |
| 2022-02-14 | $25.30 | $25.36 | $25.22 | $25.28 | $24.38 | 10,960 |
| 2022-02-11 | $25.26 | $25.28 | $25.22 | $25.22 | $24.32 | 1,533 |
| 2022-02-10 | $25.32 | $25.33 | $25.20 | $25.20 | $24.30 | 3,242 |
| 2022-02-09 | $25.30 | $25.30 | $25.30 | $25.30 | $24.40 | 469 |
| 2022-02-08 | $25.32 | $25.32 | $25.32 | $25.32 | $24.42 | 1,550 |
| 2022-02-07 | $25.25 | $25.41 | $25.25 | $25.37 | $24.46 | 2,739 |
| 2022-02-04 | $25.40 | $25.40 | $25.26 | $25.29 | $24.38 | 4,314 |
| 2022-02-03 | $25.40 | $25.41 | $25.31 | $25.40 | $24.49 | 8,876 |
| 2022-02-02 | $25.40 | $25.43 | $25.40 | $25.41 | $24.50 | 7,080 |
| 2022-02-01 | $25.55 | $25.55 | $25.55 | $25.55 | $24.64 | 14 |
| 2022-01-31 | $25.47 | $25.59 | $25.46 | $25.55 | $24.64 | 5,860 |
| 2022-01-28 | $25.42 | $25.51 | $25.38 | $25.48 | $24.57 | 3,174 |
| 2022-01-27 | $25.41 | $25.56 | $25.37 | $25.37 | $24.47 | 2,831 |
| 2022-01-26 | $25.81 | $25.82 | $25.49 | $25.49 | $24.58 | 2,711 |
| 2022-01-25 | $25.33 | $25.52 | $25.32 | $25.52 | $24.61 | 6,308 |
| 2022-01-24 | $25.38 | $25.38 | $25.20 | $25.32 | $24.42 | 7,194 |
| 2022-01-21 | $25.56 | $25.56 | $25.56 | $25.56 | $24.65 | 98 |
| 2022-01-20 | $25.48 | $25.65 | $25.48 | $25.56 | $24.65 | 12,967 |
| 2022-01-19 | $25.55 | $25.60 | $25.48 | $25.48 | $24.57 | 1,279 |
| 2022-01-18 | $25.68 | $25.68 | $25.52 | $25.52 | $24.61 | 1,974 |
| 2022-01-14 | $25.70 | $25.74 | $25.70 | $25.74 | $24.82 | 1,553 |
| 2022-01-13 | $25.93 | $25.93 | $25.89 | $25.91 | $24.99 | 894 |
| 2022-01-12 | $25.78 | $25.78 | $25.78 | $25.78 | $24.86 | 853 |
| 2022-01-11 | $25.82 | $25.85 | $25.78 | $25.85 | $24.93 | 928 |
| 2022-01-10 | $25.76 | $25.81 | $25.76 | $25.78 | $24.86 | 1,285 |
| 2022-01-07 | $25.73 | $25.77 | $25.67 | $25.70 | $24.78 | 1,892 |
| 2022-01-06 | $25.70 | $25.70 | $25.58 | $25.65 | $24.74 | 1,623 |
| 2022-01-05 | $25.68 | $25.76 | $25.68 | $25.68 | $24.77 | 1,492 |
| 2022-01-04 | $25.73 | $25.83 | $25.68 | $25.68 | $24.77 | 3,474 |
| 2022-01-03 | $25.83 | $25.86 | $25.74 | $25.86 | $24.94 | 2,532 |
| 2021-12-31 | $25.71 | $26.01 | $25.68 | $26.01 | $25.08 | 8,892 |
| 2021-12-30 | $25.49 | $25.86 | $25.49 | $25.83 | $24.90 | 9,385 |
| 2021-12-29 | $26.09 | $26.09 | $25.75 | $25.75 | $24.40 | 1,118 |
| 2021-12-28 | $26.02 | $26.08 | $26.02 | $26.08 | $24.72 | 1,078 |
| 2021-12-27 | $26.22 | $26.22 | $26.00 | $26.02 | $24.66 | 4,301 |
| 2021-12-23 | $26.70 | $26.70 | $25.98 | $25.98 | $24.62 | 1,276 |
| 2021-12-22 | $25.91 | $26.05 | $25.91 | $26.05 | $24.69 | 2,647 |
| 2021-12-21 | $25.72 | $25.89 | $25.72 | $25.85 | $24.50 | 1,395 |
| 2021-12-20 | $25.54 | $25.67 | $25.54 | $25.62 | $24.28 | 5,037 |
| 2021-12-17 | $25.68 | $25.84 | $25.68 | $25.84 | $24.49 | 942 |
| 2021-12-16 | $26.14 | $26.14 | $25.90 | $25.90 | $24.55 | 1,847 |
| 2021-12-15 | $25.86 | $26.11 | $25.86 | $26.11 | $24.75 | 2,261 |
| 2021-12-14 | $25.96 | $25.99 | $25.96 | $25.98 | $24.62 | 558 |
| 2021-12-13 | $25.76 | $25.78 | $25.75 | $25.75 | $24.40 | 1,376 |
| 2021-12-10 | $25.70 | $25.73 | $25.69 | $25.73 | $24.39 | 9,342 |
| 2021-12-09 | $25.77 | $25.80 | $25.76 | $25.76 | $24.41 | 2,964 |
| 2021-12-08 | $25.80 | $25.80 | $25.80 | $25.80 | $24.45 | 248 |
| 2021-12-07 | $25.75 | $25.98 | $25.47 | $25.72 | $24.38 | 3,789 |
| 2021-12-06 | $25.50 | $25.87 | $25.50 | $25.73 | $24.39 | 13,228 |
| 2021-12-03 | $25.73 | $25.73 | $25.63 | $25.63 | $24.29 | 493 |
| 2021-12-02 | $25.63 | $25.76 | $25.62 | $25.76 | $24.41 | 2,840 |
| 2021-12-01 | $25.75 | $25.82 | $25.57 | $25.59 | $24.25 | 7,362 |
| 2021-11-30 | $25.77 | $25.77 | $25.54 | $25.61 | $24.27 | 71,637 |
| 2021-11-29 | $25.88 | $26.00 | $25.78 | $25.81 | $24.46 | 46,421 |
| 2021-11-26 | $25.71 | $25.85 | $25.15 | $25.77 | $24.42 | 6,494 |
| 2021-11-24 | $26.19 | $26.57 | $26.16 | $26.27 | $24.90 | 1,121 |
| 2021-11-23 | $26.10 | $26.10 | $26.10 | $26.10 | $24.74 | 410 |
| 2021-11-22 | $26.12 | $26.24 | $26.10 | $26.21 | $24.84 | 2,855 |
| 2021-11-19 | $26.16 | $26.20 | $26.08 | $26.18 | $24.81 | 1,110 |
| 2021-11-18 | $26.18 | $26.18 | $26.05 | $26.06 | $24.70 | 4,860 |
| 2021-11-17 | $26.24 | $26.27 | $26.19 | $26.22 | $24.85 | 3,542 |
| 2021-11-16 | $26.49 | $26.49 | $26.30 | $26.34 | $24.96 | 5,450 |
| 2021-11-15 | $26.51 | $26.55 | $26.43 | $26.43 | $25.05 | 2,369 |
| 2021-11-12 | $26.64 | $26.64 | $26.46 | $26.46 | $25.08 | 698 |
| 2021-11-11 | $26.70 | $26.70 | $26.70 | $26.70 | $25.30 | 737 |
| 2021-11-10 | $26.74 | $26.80 | $26.66 | $26.69 | $25.30 | 4,106 |
| 2021-11-09 | $27.02 | $27.02 | $26.70 | $26.85 | $25.45 | 1,398 |
| 2021-11-08 | $26.90 | $26.99 | $26.85 | $26.85 | $25.45 | 3,060 |
| 2021-11-05 | $26.99 | $27.02 | $26.77 | $26.85 | $25.45 | 10,855 |
| 2021-11-04 | $26.85 | $26.92 | $26.81 | $26.84 | $25.44 | 2,565 |
| 2021-11-03 | $26.49 | $26.77 | $26.49 | $26.77 | $25.37 | 5,391 |
| 2021-11-02 | $26.53 | $26.62 | $26.53 | $26.57 | $25.18 | 1,967 |
| 2021-11-01 | $26.66 | $26.80 | $26.63 | $26.75 | $25.35 | 3,229 |
| 2021-10-29 | $26.53 | $26.76 | $26.50 | $26.60 | $25.21 | 3,236 |
| 2021-10-28 | $26.75 | $26.75 | $26.60 | $26.60 | $25.21 | 3,757 |
| 2021-10-27 | $26.65 | $26.79 | $26.65 | $26.69 | $25.30 | 1,935 |
| 2021-10-26 | $26.93 | $26.95 | $26.69 | $26.76 | $25.36 | 2,462 |
| 2021-10-25 | $26.83 | $26.95 | $26.78 | $26.95 | $25.54 | 4,225 |
| 2021-10-22 | $26.87 | $26.87 | $26.70 | $26.75 | $25.35 | 4,892 |
| 2021-10-21 | $26.67 | $26.77 | $26.67 | $26.73 | $25.33 | 6,523 |
| 2021-10-20 | $26.44 | $26.69 | $26.44 | $26.55 | $25.16 | 9,850 |
| 2021-10-19 | $26.71 | $26.84 | $26.29 | $26.44 | $25.06 | 24,819 |
| 2021-10-18 | $26.58 | $26.77 | $26.58 | $26.77 | $25.37 | 1,210 |
| 2021-10-15 | $26.86 | $26.86 | $26.49 | $26.58 | $25.19 | 643 |
| 2021-10-14 | $26.76 | $26.77 | $26.76 | $26.76 | $25.36 | 2,244 |
| 2021-10-13 | $26.60 | $26.71 | $26.59 | $26.71 | $25.31 | 3,049 |
| 2021-10-12 | $26.73 | $26.73 | $26.68 | $26.71 | $25.31 | 1,426 |
| 2021-10-11 | $26.67 | $26.77 | $26.62 | $26.65 | $25.26 | 6,796 |
| 2021-10-08 | $26.38 | $26.70 | $26.38 | $26.55 | $25.16 | 5,710 |
| 2021-10-07 | $26.43 | $26.51 | $26.35 | $26.49 | $25.11 | 4,400 |
| 2021-10-06 | $26.21 | $26.27 | $26.21 | $26.26 | $24.89 | 2,755 |
| 2021-10-05 | $26.27 | $26.48 | $26.25 | $26.32 | $24.94 | 3,491 |
| 2021-10-04 | $26.21 | $26.36 | $26.21 | $26.31 | $24.94 | 4,367 |
| 2021-10-01 | $26.25 | $26.48 | $26.17 | $26.29 | $24.92 | 6,304 |
| 2021-09-30 | $26.39 | $26.39 | $25.95 | $26.27 | $24.90 | 132,271 |
| 2021-09-29 | $26.47 | $26.49 | $26.39 | $26.45 | $24.64 | 10,080 |
| 2021-09-28 | $26.43 | $26.44 | $26.26 | $26.44 | $24.63 | 5,607 |
| 2021-09-27 | $26.37 | $26.46 | $26.37 | $26.38 | $24.58 | 24,365 |
| 2021-09-24 | $26.27 | $26.44 | $26.14 | $26.44 | $24.63 | 5,724 |
| 2021-09-23 | $26.38 | $26.38 | $26.20 | $26.24 | $24.45 | 12,487 |
| 2021-09-22 | $26.20 | $26.49 | $26.10 | $26.29 | $24.49 | 108,956 |
| 2021-09-21 | $26.22 | $26.28 | $26.12 | $26.20 | $24.41 | 176,733 |
| 2021-09-20 | $26.25 | $26.41 | $26.02 | $26.02 | $24.24 | 41,967 |
| 2021-09-17 | $26.69 | $26.81 | $26.26 | $26.29 | $24.49 | 209,662 |
| 2021-09-16 | $26.76 | $26.76 | $26.62 | $26.71 | $24.88 | 6,866 |
| 2021-09-15 | $26.46 | $26.74 | $26.45 | $26.74 | $24.91 | 16,061 |
| 2021-09-14 | $26.45 | $26.58 | $26.45 | $26.49 | $24.68 | 7,620 |
| 2021-09-13 | $26.52 | $26.70 | $26.40 | $26.58 | $24.76 | 21,227 |
| 2021-09-10 | $26.41 | $26.49 | $26.41 | $26.49 | $24.68 | 2,101 |
| 2021-09-09 | $26.63 | $26.65 | $26.56 | $26.56 | $24.75 | 2,404 |
| 2021-09-08 | $26.34 | $26.46 | $26.34 | $26.43 | $24.62 | 655 |
| 2021-09-07 | $26.75 | $26.80 | $26.33 | $26.37 | $24.57 | 6,533 |
| 2021-09-03 | $26.79 | $26.79 | $26.71 | $26.71 | $24.88 | 560 |
| 2021-09-02 | $26.80 | $26.87 | $26.64 | $26.79 | $24.96 | 1,709 |
| 2021-09-01 | $26.74 | $26.88 | $26.61 | $26.88 | $25.04 | 1,859 |
| 2021-08-31 | $26.71 | $26.80 | $26.71 | $26.80 | $24.97 | 2,626 |
| 2021-08-30 | $26.71 | $26.73 | $26.50 | $26.61 | $24.79 | 2,858 |
| 2021-08-27 | $26.21 | $26.79 | $26.21 | $26.79 | $24.96 | 4,922 |
| 2021-08-26 | $26.25 | $26.28 | $26.15 | $26.27 | $24.47 | 111,975 |
| 2021-08-25 | $26.74 | $26.79 | $26.10 | $26.25 | $24.46 | 201,336 |
| 2021-08-24 | $26.34 | $26.34 | $26.33 | $26.33 | $24.53 | 66,028 |
| 2021-08-23 | $26.28 | $26.28 | $26.28 | $26.28 | $24.48 | 20,121 |
| 2021-08-20 | $26.15 | $26.19 | $26.12 | $26.19 | $24.40 | 90,124 |
| 2021-08-19 | $26.22 | $26.22 | $26.21 | $26.21 | $24.42 | 363 |
| 2021-08-18 | $26.40 | $26.58 | $26.09 | $26.11 | $24.33 | 2,922 |
| 2021-08-17 | $26.28 | $26.52 | $26.28 | $26.52 | $24.71 | 302 |
| 2021-08-16 | $26.55 | $26.55 | $26.44 | $26.45 | $24.64 | 794 |
| 2021-08-13 | $26.65 | $26.65 | $26.50 | $26.50 | $24.69 | 2,642 |
| 2021-08-12 | $26.60 | $26.67 | $26.57 | $26.57 | $24.76 | 24,494 |
| 2021-08-11 | $26.50 | $26.62 | $26.50 | $26.54 | $24.73 | 30,276 |
| 2021-08-10 | $26.63 | $26.70 | $26.44 | $26.46 | $24.65 | 5,523 |
| 2021-08-09 | $26.50 | $26.52 | $26.24 | $26.27 | $24.47 | 4,645 |
| 2021-08-06 | $26.35 | $26.70 | $26.34 | $26.56 | $24.75 | 9,641 |
| 2021-08-05 | $26.53 | $26.53 | $26.10 | $26.25 | $24.46 | 2,588 |
| 2021-08-04 | $25.90 | $25.96 | $25.89 | $25.96 | $24.19 | 917 |
| 2021-08-03 | $25.94 | $25.94 | $25.94 | $25.94 | $24.17 | 492 |
| 2021-08-02 | $25.76 | $26.00 | $25.76 | $26.00 | $24.22 | 1,765 |
| 2021-07-30 | $25.79 | $26.40 | $25.75 | $25.75 | $23.99 | 9,238 |
| 2021-07-29 | $25.92 | $25.92 | $25.92 | $25.92 | $24.15 | 212 |
| 2021-07-28 | $25.86 | $25.86 | $25.86 | $25.86 | $24.09 | 212 |
| 2021-07-27 | $25.99 | $25.99 | $25.82 | $25.99 | $24.21 | 509 |
| 2021-07-26 | $26.00 | $26.00 | $26.00 | $26.00 | $24.22 | 95 |
| 2021-07-23 | $26.00 | $26.00 | $26.00 | $26.00 | $24.22 | 102 |
| 2021-07-22 | $26.05 | $26.05 | $26.05 | $26.05 | $24.27 | 0 |
| 2021-07-21 | $26.05 | $26.05 | $26.05 | $26.05 | $24.27 | 148 |
| 2021-07-20 | $25.80 | $25.94 | $25.80 | $25.94 | $24.17 | 462 |
| 2021-07-19 | $26.07 | $26.07 | $25.66 | $25.80 | $24.04 | 5,489 |
| 2021-07-16 | $26.22 | $26.22 | $26.05 | $26.05 | $24.27 | 694 |
| 2021-07-15 | $26.06 | $26.06 | $25.94 | $26.02 | $24.25 | 1,636 |
| 2021-07-14 | $25.90 | $25.91 | $25.89 | $25.90 | $24.13 | 17,422 |
| 2021-07-13 | $26.19 | $26.19 | $25.85 | $25.90 | $24.13 | 9,423 |
| 2021-07-12 | $26.10 | $26.10 | $26.10 | $26.10 | $24.32 | 202 |
| 2021-07-09 | $26.01 | $26.21 | $25.81 | $26.10 | $24.32 | 1,457 |
| 2021-07-08 | $26.03 | $26.09 | $25.93 | $25.98 | $24.20 | 1,663 |
| 2021-07-07 | $26.19 | $26.20 | $26.09 | $26.20 | $24.41 | 1,301 |
| 2021-07-06 | $26.17 | $26.21 | $25.99 | $26.21 | $24.42 | 1,599 |
| 2021-07-02 | $25.94 | $26.22 | $25.93 | $26.17 | $24.38 | 3,990 |
| 2021-07-01 | $26.19 | $26.45 | $26.19 | $26.33 | $24.53 | 3,322 |
| 2021-06-30 | $26.05 | $26.75 | $25.84 | $26.38 | $24.58 | 44,097 |
| 2021-06-29 | $26.10 | $26.14 | $25.95 | $26.12 | $23.92 | 2,639 |
| 2021-06-28 | $26.01 | $26.05 | $25.96 | $26.05 | $23.86 | 2,653 |
| 2021-06-25 | $26.15 | $26.16 | $26.15 | $26.16 | $23.96 | 1,086 |
| 2021-06-24 | $26.21 | $26.21 | $26.14 | $26.15 | $23.95 | 2,372 |
| 2021-06-23 | $26.33 | $26.33 | $26.29 | $26.31 | $24.10 | 1,293 |
| 2021-06-22 | $26.19 | $26.31 | $26.09 | $26.30 | $24.09 | 2,141 |
| 2021-06-21 | $26.20 | $26.25 | $26.14 | $26.14 | $23.94 | 3,802 |
| 2021-06-18 | $25.81 | $25.86 | $25.68 | $25.82 | $23.65 | 4,218 |
| 2021-06-17 | $26.00 | $26.00 | $26.00 | $26.00 | $23.82 | 100 |
| 2021-06-16 | $25.97 | $25.97 | $25.97 | $25.97 | $23.79 | 340 |
| 2021-06-15 | $25.96 | $26.03 | $25.91 | $25.99 | $23.81 | 951 |
| 2021-06-14 | $26.11 | $26.12 | $26.08 | $26.12 | $23.92 | 1,334 |
| 2021-06-11 | $26.16 | $26.16 | $26.08 | $26.08 | $23.89 | 1,010 |
| 2021-06-10 | $26.35 | $26.35 | $26.35 | $26.35 | $24.14 | 10 |
| 2021-06-09 | $26.22 | $26.37 | $25.95 | $26.35 | $24.14 | 7,272 |
| 2021-06-08 | $25.80 | $26.22 | $25.80 | $26.14 | $23.94 | 6,811 |
| 2021-06-07 | $26.05 | $26.05 | $25.56 | $25.56 | $23.41 | 2,075 |
| 2021-06-04 | $25.95 | $26.04 | $25.95 | $26.04 | $23.85 | 244 |
| 2021-06-03 | $26.14 | $26.14 | $25.90 | $25.95 | $23.77 | 1,903 |
| 2021-06-02 | $26.09 | $26.10 | $26.09 | $26.10 | $23.91 | 698 |
| 2021-06-01 | $26.09 | $26.09 | $26.07 | $26.07 | $23.88 | 1,235 |
| 2021-05-28 | $25.92 | $25.92 | $25.87 | $25.88 | $23.70 | 964 |
| 2021-05-27 | $25.90 | $25.98 | $25.90 | $25.98 | $23.80 | 722 |
| 2021-05-26 | $25.75 | $25.86 | $25.68 | $25.83 | $23.66 | 3,276 |
| 2021-05-25 | $26.13 | $26.13 | $25.72 | $25.72 | $23.56 | 2,127 |
| 2021-05-24 | $25.72 | $25.99 | $25.72 | $25.99 | $23.81 | 1,628 |
| 2021-05-21 | $25.73 | $25.85 | $25.73 | $25.85 | $23.68 | 440 |
| 2021-05-20 | $25.62 | $25.83 | $25.45 | $25.80 | $23.63 | 7,398 |
| 2021-05-19 | $25.68 | $25.70 | $25.68 | $25.70 | $23.54 | 1,179 |
| 2021-05-18 | $25.47 | $25.85 | $25.47 | $25.61 | $23.46 | 6,632 |
| 2021-05-17 | $25.50 | $25.65 | $25.50 | $25.53 | $23.38 | 1,603 |
| 2021-05-14 | $25.43 | $25.43 | $25.43 | $25.43 | $23.29 | 357 |
| 2021-05-13 | $25.22 | $25.43 | $25.22 | $25.26 | $23.14 | 1,173 |
| 2021-05-12 | $25.29 | $25.45 | $25.19 | $25.21 | $23.09 | 7,105 |
| 2021-05-11 | $25.57 | $25.66 | $25.31 | $25.64 | $23.48 | 4,529 |
| 2021-05-10 | $25.57 | $25.84 | $25.56 | $25.74 | $23.58 | 4,940 |
| 2021-05-07 | $25.54 | $25.65 | $25.54 | $25.61 | $23.46 | 5,009 |
| 2021-05-06 | $25.32 | $25.42 | $25.24 | $25.31 | $23.18 | 6,668 |
| 2021-05-05 | $25.34 | $25.39 | $25.34 | $25.37 | $23.24 | 500 |
| 2021-05-04 | $25.40 | $25.44 | $25.33 | $25.40 | $23.27 | 32,414 |
| 2021-05-03 | $25.51 | $25.58 | $25.30 | $25.40 | $23.26 | 13,269 |
| 2021-04-30 | $25.41 | $25.63 | $25.35 | $25.49 | $23.35 | 3,900 |
| 2021-04-29 | $25.45 | $25.71 | $25.31 | $25.65 | $23.49 | 4,475 |
| 2021-04-28 | $25.36 | $25.40 | $25.36 | $25.40 | $23.26 | 81,431 |
| 2021-04-27 | $25.67 | $25.75 | $25.30 | $25.38 | $23.25 | 19,286 |
| 2021-04-26 | $25.75 | $25.77 | $25.67 | $25.77 | $23.60 | 2,096 |
| 2021-04-23 | $25.57 | $25.77 | $25.39 | $25.52 | $23.37 | 10,446 |
| 2021-04-22 | $25.50 | $25.58 | $25.36 | $25.46 | $23.32 | 5,881 |
| 2021-04-21 | $25.20 | $25.59 | $25.19 | $25.45 | $23.31 | 13,820 |
| 2021-04-20 | $25.24 | $25.24 | $25.01 | $25.13 | $23.01 | 162,454 |
| 2021-04-19 | $25.41 | $25.41 | $25.13 | $25.17 | $23.05 | 95,287 |
| 2021-04-16 | $25.36 | $25.47 | $25.28 | $25.47 | $23.33 | 1,887 |
| 2021-04-15 | $25.29 | $25.37 | $25.24 | $25.37 | $23.24 | 1,487 |
| 2021-04-14 | $25.37 | $25.37 | $25.15 | $25.27 | $23.15 | 4,037 |
| 2021-04-13 | $25.32 | $25.40 | $25.32 | $25.40 | $23.26 | 635 |
| 2021-04-12 | $25.24 | $25.50 | $25.24 | $25.25 | $23.13 | 111,509 |
| 2021-04-09 | $25.36 | $25.40 | $25.26 | $25.26 | $23.14 | 4,610 |
| 2021-04-08 | $25.40 | $25.40 | $25.40 | $25.40 | $23.26 | 350 |
| 2021-04-07 | $25.40 | $25.40 | $25.40 | $25.40 | $23.26 | 333 |
| 2021-04-06 | $25.66 | $25.66 | $25.39 | $25.43 | $23.29 | 2,028 |
| 2021-04-05 | $25.48 | $25.59 | $25.30 | $25.43 | $23.29 | 28,270 |
| 2021-04-01 | $25.20 | $25.88 | $25.20 | $25.61 | $23.46 | 5,773 |
| 2021-03-31 | $25.37 | $25.56 | $25.04 | $25.12 | $23.01 | 9,187 |
| 2021-03-30 | $25.77 | $25.81 | $25.30 | $25.77 | $23.19 | 11,178 |
| 2021-03-29 | $25.52 | $25.80 | $25.52 | $25.80 | $23.21 | 566 |
| 2021-03-26 | $25.79 | $25.79 | $25.45 | $25.60 | $23.03 | 1,433 |
| 2021-03-25 | $25.64 | $25.64 | $25.62 | $25.62 | $23.05 | 431 |
| 2021-03-24 | $25.87 | $25.87 | $25.63 | $25.64 | $23.07 | 3,052 |
| 2021-03-23 | $25.40 | $25.52 | $25.36 | $25.52 | $22.96 | 1,379 |
| 2021-03-22 | $25.88 | $25.88 | $25.74 | $25.74 | $23.16 | 489 |
| 2021-03-19 | $25.29 | $25.29 | $25.29 | $25.29 | $22.75 | 117 |
| 2021-03-18 | $25.87 | $25.87 | $25.87 | $25.87 | $23.28 | 335 |
| 2021-03-17 | $25.88 | $25.88 | $25.59 | $25.87 | $23.28 | 2,580 |
| 2021-03-16 | $25.88 | $25.88 | $25.88 | $25.88 | $23.28 | 1,051 |
| 2021-03-15 | $25.81 | $25.83 | $25.75 | $25.83 | $23.24 | 2,928 |
| 2021-03-12 | $25.70 | $25.79 | $25.70 | $25.75 | $23.17 | 3,856 |
| 2021-03-11 | $25.75 | $25.75 | $25.57 | $25.66 | $23.09 | 1,355 |
| 2021-03-10 | $25.36 | $25.88 | $25.33 | $25.79 | $23.20 | 14,021 |
| 2021-03-09 | $25.14 | $25.28 | $25.14 | $25.28 | $22.74 | 956 |
| 2021-03-08 | $25.38 | $25.41 | $25.32 | $25.39 | $22.84 | 1,205 |
| 2021-03-05 | $25.19 | $25.39 | $25.15 | $25.18 | $22.65 | 4,023 |
| 2021-03-04 | $25.25 | $25.42 | $25.10 | $25.12 | $22.60 | 4,603 |
| 2021-03-03 | $25.00 | $25.20 | $25.00 | $25.20 | $22.67 | 5,468 |
| 2021-03-02 | $25.00 | $25.00 | $25.00 | $25.00 | $22.49 | 30,104 |
| 2021-03-01 | $25.00 | $25.00 | $25.00 | $25.00 | $22.49 | 831 |
| 2021-02-26 | $25.03 | $25.03 | $24.83 | $24.85 | $22.36 | 4,182 |
| 2021-02-25 | $25.07 | $25.07 | $24.73 | $24.77 | $22.29 | 7,452 |
| 2021-02-24 | $24.80 | $24.92 | $24.80 | $24.92 | $22.42 | 3,257 |
| 2021-02-23 | $24.84 | $24.84 | $24.77 | $24.81 | $22.32 | 31,644 |
| 2021-02-22 | $24.62 | $24.73 | $24.62 | $24.64 | $22.17 | 6,266 |
| 2021-02-19 | $24.81 | $24.97 | $24.53 | $24.58 | $22.11 | 405,222 |
| 2021-02-18 | $24.91 | $24.91 | $24.88 | $24.90 | $22.40 | 2,206 |
| 2021-02-17 | $25.08 | $25.09 | $25.04 | $25.07 | $22.56 | 4,537 |
| 2021-02-16 | $24.89 | $25.00 | $24.89 | $24.96 | $22.46 | 5,058 |
| 2021-02-12 | $25.04 | $25.23 | $24.62 | $24.99 | $22.48 | 15,563 |
| 2021-02-11 | $24.92 | $25.35 | $24.88 | $24.90 | $22.40 | 2,801 |
| 2021-02-10 | $25.06 | $25.07 | $24.97 | $24.97 | $22.47 | 2,426 |
| 2021-02-09 | $24.85 | $25.01 | $24.85 | $25.01 | $22.50 | 4,931 |
| 2021-02-08 | $24.85 | $24.87 | $24.78 | $24.86 | $22.37 | 3,155 |
| 2021-02-05 | $24.85 | $24.85 | $24.85 | $24.85 | $22.36 | 3,058 |
| 2021-02-04 | $24.81 | $24.87 | $24.71 | $24.73 | $22.25 | 3,890 |
| 2021-02-03 | $24.65 | $24.88 | $24.65 | $24.73 | $22.25 | 6,683 |
| 2021-02-02 | $24.56 | $24.84 | $24.56 | $24.64 | $22.17 | 7,311 |
| 2021-02-01 | $24.50 | $24.68 | $24.37 | $24.56 | $22.10 | 6,160 |
| 2021-01-29 | $24.45 | $24.52 | $24.19 | $24.52 | $22.06 | 5,929 |
| 2021-01-28 | $24.66 | $24.66 | $24.35 | $24.52 | $22.06 | 3,592 |
| 2021-01-27 | $24.70 | $24.74 | $24.50 | $24.53 | $22.07 | 6,623 |
| 2021-01-26 | $24.64 | $24.82 | $24.64 | $24.81 | $22.32 | 1,239 |
| 2021-01-25 | $24.79 | $24.90 | $24.59 | $24.70 | $22.22 | 13,794 |
| 2021-01-22 | $24.80 | $24.85 | $24.72 | $24.72 | $22.24 | 6,139 |
| 2021-01-21 | $24.85 | $24.93 | $24.63 | $24.87 | $22.38 | 6,178 |
| 2021-01-20 | $24.95 | $25.06 | $24.64 | $24.82 | $22.33 | 4,646 |
| 2021-01-19 | $24.77 | $24.97 | $24.55 | $24.85 | $22.36 | 6,819 |
| 2021-01-15 | $25.09 | $25.09 | $24.52 | $24.91 | $22.41 | 5,132 |
| 2021-01-14 | $24.95 | $25.10 | $24.85 | $25.10 | $22.58 | 9,903 |
| 2021-01-13 | $24.71 | $25.13 | $24.71 | $25.04 | $22.53 | 34,396 |
| 2021-01-12 | $24.60 | $24.81 | $24.50 | $24.76 | $22.28 | 21,312 |
| 2021-01-11 | $24.53 | $24.78 | $24.44 | $24.44 | $21.99 | 8,962 |
| 2021-01-08 | $24.55 | $24.55 | $24.44 | $24.52 | $22.06 | 2,251 |
| 2021-01-07 | $24.41 | $24.50 | $24.31 | $24.43 | $21.98 | 2,344 |
| 2021-01-06 | $24.49 | $24.55 | $24.20 | $24.38 | $21.94 | 468,444 |
| 2021-01-05 | $24.51 | $24.85 | $24.20 | $24.50 | $22.04 | 207,809 |
| 2021-01-04 | $24.69 | $24.71 | $24.41 | $24.62 | $22.15 | 4,288 |
| 2020-12-31 | $24.92 | $25.12 | $24.00 | $24.41 | $21.96 | 79,456 |
| 2020-12-30 | $25.25 | $25.25 | $24.65 | $24.90 | $22.40 | 9,335 |
| 2020-12-29 | $25.53 | $25.53 | $25.30 | $25.30 | $22.36 | 3,643 |
| 2020-12-28 | $25.46 | $25.53 | $25.46 | $25.53 | $22.56 | 598 |
| 2020-12-24 | $25.34 | $25.52 | $25.34 | $25.52 | $22.55 | 1,417 |
| 2020-12-23 | $25.27 | $25.39 | $25.18 | $25.23 | $22.29 | 3,545 |
| 2020-12-22 | $25.62 | $25.62 | $25.29 | $25.35 | $22.40 | 11,266 |
| 2020-12-21 | $25.31 | $25.85 | $25.31 | $25.66 | $22.67 | 2,913 |
| 2020-12-18 | $25.75 | $25.75 | $25.74 | $25.74 | $22.74 | 488 |
| 2020-12-17 | $25.83 | $25.88 | $25.63 | $25.66 | $22.67 | 2,924 |
| 2020-12-16 | $25.47 | $25.74 | $25.46 | $25.61 | $22.63 | 2,645 |
| 2020-12-15 | $25.31 | $25.47 | $25.28 | $25.47 | $22.50 | 1,137 |
| 2020-12-14 | $25.75 | $25.75 | $25.49 | $25.49 | $22.52 | 1,599 |
| 2020-12-11 | $25.37 | $25.37 | $25.37 | $25.37 | $22.42 | 369 |
| 2020-12-10 | $25.51 | $25.53 | $25.24 | $25.30 | $22.36 | 2,819 |
| 2020-12-09 | $25.25 | $25.70 | $25.17 | $25.51 | $22.54 | 5,644 |
| 2020-12-08 | $25.25 | $25.25 | $25.25 | $25.25 | $22.31 | 1,563 |
| 2020-12-07 | $25.23 | $25.23 | $25.20 | $25.20 | $22.27 | 715 |
| 2020-12-04 | $25.20 | $25.22 | $25.20 | $25.22 | $22.29 | 1,731 |
| 2020-12-03 | $25.20 | $25.20 | $25.17 | $25.17 | $22.24 | 385 |
| 2020-12-02 | $25.14 | $25.19 | $25.03 | $25.17 | $22.24 | 2,012 |
| 2020-12-01 | $24.90 | $25.14 | $24.90 | $25.14 | $22.21 | 10,212 |
| 2020-11-30 | $24.74 | $24.88 | $24.69 | $24.71 | $21.83 | 2,333 |
| 2020-11-27 | $24.99 | $25.08 | $24.74 | $24.74 | $21.86 | 895 |
| 2020-11-25 | $24.95 | $25.04 | $24.95 | $25.02 | $22.11 | 2,865 |
| 2020-11-24 | $24.83 | $24.95 | $24.79 | $24.95 | $22.05 | 1,640 |
| 2020-11-23 | $25.28 | $25.28 | $24.60 | $24.71 | $21.83 | 2,712 |
| 2020-11-20 | $24.63 | $24.63 | $24.63 | $24.63 | $21.76 | 101 |
| 2020-11-19 | $24.60 | $24.63 | $24.54 | $24.54 | $21.68 | 10,757 |
| 2020-11-18 | $24.88 | $24.88 | $24.29 | $24.75 | $21.87 | 1,133 |
| 2020-11-17 | $24.75 | $24.75 | $24.61 | $24.61 | $21.75 | 913 |
| 2020-11-16 | $24.61 | $25.42 | $24.58 | $24.75 | $21.87 | 3,375 |
| 2020-11-13 | $24.50 | $24.50 | $24.41 | $24.47 | $21.62 | 14,524 |
| 2020-11-12 | $24.35 | $24.50 | $24.23 | $24.50 | $21.65 | 893 |
| 2020-11-11 | $24.50 | $24.50 | $24.49 | $24.49 | $21.64 | 3,111 |
| 2020-11-10 | $24.42 | $24.50 | $24.30 | $24.50 | $21.65 | 10,122 |
| 2020-11-09 | $23.69 | $24.93 | $23.69 | $24.42 | $21.58 | 5,192 |
| 2020-11-06 | $23.67 | $23.67 | $23.29 | $23.29 | $20.58 | 3,418 |
| 2020-11-05 | $23.94 | $23.94 | $23.63 | $23.63 | $20.88 | 318 |
| 2020-11-04 | $23.54 | $23.57 | $23.43 | $23.43 | $20.70 | 3,824 |
| 2020-11-03 | $23.70 | $23.79 | $23.37 | $23.42 | $20.70 | 3,343 |
| 2020-11-02 | $23.29 | $23.45 | $23.21 | $23.21 | $20.50 | 3,032 |
| 2020-10-30 | $23.37 | $23.37 | $23.00 | $23.00 | $20.32 | 1,328 |
| 2020-10-29 | $23.14 | $23.29 | $23.14 | $23.28 | $20.57 | 5,900 |
| 2020-10-28 | $23.25 | $23.25 | $23.14 | $23.14 | $20.45 | 3,363 |
| 2020-10-27 | $23.45 | $23.50 | $23.24 | $23.24 | $20.54 | 3,289 |
| 2020-10-26 | $23.28 | $23.63 | $23.05 | $23.38 | $20.66 | 7,444 |
| 2020-10-23 | $23.50 | $23.73 | $23.16 | $23.35 | $20.63 | 1,447 |
| 2020-10-22 | $23.16 | $23.34 | $23.16 | $23.31 | $20.60 | 3,221 |
| 2020-10-21 | $23.56 | $23.56 | $23.18 | $23.30 | $20.59 | 4,680 |
| 2020-10-20 | $23.40 | $23.47 | $23.34 | $23.34 | $20.62 | 3,167 |
| 2020-10-19 | $23.41 | $23.50 | $23.34 | $23.34 | $20.62 | 1,576 |
| 2020-10-16 | $23.60 | $23.60 | $23.13 | $23.32 | $20.60 | 2,887 |
| 2020-10-15 | $23.74 | $23.88 | $23.67 | $23.88 | $21.10 | 935 |
| 2020-10-14 | $23.66 | $23.66 | $23.60 | $23.60 | $20.85 | 669 |
| 2020-10-13 | $23.86 | $23.99 | $23.86 | $23.99 | $21.20 | 561 |
| 2020-10-12 | $23.93 | $23.93 | $23.80 | $23.92 | $21.14 | 1,673 |
| 2020-10-09 | $23.99 | $23.99 | $23.91 | $23.91 | $21.13 | 753 |
| 2020-10-08 | $23.90 | $24.03 | $23.90 | $24.00 | $21.21 | 6,566 |
| 2020-10-07 | $23.89 | $24.26 | $23.89 | $24.00 | $21.21 | 3,244 |
| 2020-10-06 | $24.01 | $24.15 | $23.88 | $23.88 | $21.10 | 7,227 |
| 2020-10-05 | $23.97 | $24.00 | $23.83 | $23.83 | $21.06 | 1,800 |
| 2020-10-02 | $23.85 | $24.00 | $23.72 | $23.92 | $21.14 | 2,680 |
| 2020-10-01 | $23.50 | $24.02 | $23.50 | $24.02 | $21.23 | 13,795 |
| 2020-09-30 | $22.85 | $23.83 | $22.85 | $23.83 | $21.06 | 43,161 |
| 2020-09-29 | $23.05 | $23.41 | $23.03 | $23.24 | $20.15 | 161,264 |
| 2020-09-28 | $24.22 | $24.22 | $22.50 | $23.22 | $20.13 | 273,610 |
| 2020-09-25 | $23.82 | $23.91 | $23.62 | $23.83 | $20.67 | 4,268 |
| 2020-09-24 | $23.28 | $23.67 | $23.04 | $23.48 | $20.36 | 6,476 |
| 2020-09-23 | $24.14 | $24.14 | $23.09 | $23.13 | $20.05 | 9,641 |
| 2020-09-22 | $24.10 | $24.11 | $23.90 | $24.00 | $20.81 | 20,983 |
| 2020-09-21 | $23.98 | $23.98 | $23.98 | $23.98 | $20.79 | 80 |
| 2020-09-18 | $24.01 | $24.01 | $23.98 | $23.98 | $20.79 | 609 |
| 2020-09-17 | $24.10 | $24.10 | $23.99 | $23.99 | $20.80 | 1,300 |
| 2020-09-16 | $23.82 | $24.12 | $23.80 | $24.04 | $20.85 | 3,779 |
| 2020-09-15 | $23.84 | $24.05 | $23.75 | $23.76 | $20.60 | 19,900 |
| 2020-09-14 | $23.80 | $23.82 | $23.80 | $23.82 | $20.66 | 545 |
| 2020-09-11 | $23.84 | $23.84 | $23.84 | $23.84 | $20.67 | 204 |
| 2020-09-10 | $23.80 | $23.85 | $23.80 | $23.85 | $20.68 | 1,951 |
| 2020-09-09 | $23.85 | $23.85 | $23.85 | $23.85 | $20.68 | 235 |
| 2020-09-08 | $23.66 | $23.87 | $23.38 | $23.73 | $20.58 | 6,383 |
| 2020-09-04 | $23.37 | $23.86 | $23.28 | $23.86 | $20.69 | 3,358 |
| 2020-09-03 | $23.98 | $23.98 | $23.31 | $23.37 | $20.27 | 13,724 |
| 2020-09-02 | $24.14 | $24.14 | $23.91 | $24.06 | $20.86 | 1,235 |
| 2020-09-01 | $24.14 | $24.21 | $24.06 | $24.18 | $20.97 | 4,749 |
| 2020-08-31 | $24.60 | $24.60 | $22.85 | $24.00 | $20.81 | 43,435 |
| 2020-08-28 | $24.61 | $24.70 | $24.47 | $24.52 | $21.26 | 3,809 |
| 2020-08-27 | $24.78 | $24.78 | $24.62 | $24.63 | $21.36 | 2,713 |
| 2020-08-26 | $24.70 | $24.85 | $24.11 | $24.62 | $21.35 | 9,997 |
| 2020-08-25 | $25.00 | $25.00 | $24.70 | $24.80 | $21.51 | 7,368 |
| 2020-08-24 | $24.70 | $24.85 | $24.67 | $24.84 | $21.54 | 9,370 |
| 2020-08-21 | $24.57 | $24.63 | $24.28 | $24.50 | $21.25 | 14,323 |
| 2020-08-20 | $24.77 | $25.14 | $24.28 | $24.39 | $21.15 | 126,147 |
| 2020-08-19 | $24.80 | $24.80 | $24.35 | $24.80 | $21.50 | 1,625 |
| 2020-08-18 | $24.85 | $24.87 | $24.46 | $24.84 | $21.54 | 7,133 |
| 2020-08-17 | $25.00 | $25.00 | $24.24 | $24.85 | $21.55 | 3,303 |
| 2020-08-14 | $23.99 | $25.00 | $23.99 | $24.85 | $21.55 | 682 |
| 2020-08-13 | $24.99 | $24.99 | $24.69 | $24.69 | $21.41 | 3,070 |
| 2020-08-12 | $25.00 | $25.01 | $24.36 | $24.88 | $21.57 | 7,547 |
| 2020-08-11 | $25.03 | $25.28 | $25.00 | $25.28 | $21.92 | 4,000 |
| 2020-08-10 | $24.83 | $25.14 | $24.83 | $25.14 | $21.80 | 3,979 |
| 2020-08-07 | $24.74 | $25.10 | $24.62 | $24.85 | $21.55 | 2,474 |
| 2020-08-06 | $24.44 | $24.74 | $24.31 | $24.69 | $21.41 | 2,887 |
| 2020-08-05 | $24.28 | $24.71 | $24.12 | $24.55 | $21.29 | 6,531 |
| 2020-08-04 | $23.91 | $24.03 | $23.82 | $23.92 | $20.74 | 1,828 |
| 2020-08-03 | $24.29 | $24.29 | $24.00 | $24.00 | $20.81 | 1,026 |
| 2020-07-31 | $23.95 | $24.13 | $23.77 | $24.10 | $20.90 | 3,950 |
| 2020-07-30 | $23.63 | $24.08 | $23.63 | $24.08 | $20.88 | 4,580 |
| 2020-07-29 | $23.48 | $24.40 | $23.41 | $24.05 | $20.85 | 2,670 |
| 2020-07-28 | $24.06 | $24.46 | $23.79 | $23.79 | $20.63 | 1,370 |
| 2020-07-27 | $23.84 | $23.84 | $23.84 | $23.84 | $20.67 | 264 |
| 2020-07-24 | $24.05 | $24.05 | $24.05 | $24.05 | $20.86 | 133 |
| 2020-07-23 | $24.11 | $24.36 | $22.89 | $24.25 | $21.03 | 4,140 |
| 2020-07-22 | $24.18 | $24.65 | $23.97 | $24.28 | $21.05 | 7,465 |
| 2020-07-21 | $24.33 | $24.33 | $24.20 | $24.20 | $20.99 | 1,815 |
| 2020-07-20 | $24.14 | $24.14 | $24.14 | $24.14 | $20.93 | 302 |
| 2020-07-17 | $23.92 | $24.18 | $23.66 | $24.04 | $20.85 | 4,937 |
| 2020-07-16 | $23.68 | $24.23 | $23.61 | $24.04 | $20.85 | 4,823 |
| 2020-07-15 | $23.72 | $23.99 | $23.56 | $23.67 | $20.53 | 1,948 |
| 2020-07-14 | $23.38 | $23.40 | $23.24 | $23.40 | $20.29 | 1,102 |
| 2020-07-13 | $24.10 | $24.10 | $23.34 | $23.34 | $20.24 | 3,965 |
| 2020-07-10 | $23.70 | $24.05 | $23.70 | $23.99 | $20.80 | 1,225 |
| 2020-07-09 | $24.26 | $24.26 | $23.80 | $23.85 | $20.68 | 16,118 |
| 2020-07-08 | $23.81 | $24.50 | $23.76 | $24.00 | $20.81 | 11,328 |
| 2020-07-07 | $23.87 | $23.92 | $23.70 | $23.87 | $20.70 | 9,028 |
| 2020-07-06 | $23.99 | $23.99 | $23.91 | $23.94 | $20.76 | 6,952 |
| 2020-07-02 | $23.72 | $23.80 | $22.84 | $23.71 | $20.56 | 18,014 |
| 2020-07-01 | $23.87 | $23.99 | $23.00 | $23.05 | $19.99 | 47,227 |
| 2020-06-30 | $23.24 | $23.24 | $22.65 | $23.14 | $20.07 | 1,764 |
| 2020-06-29 | $23.25 | $23.80 | $23.25 | $23.44 | $19.94 | 9,503 |
| 2020-06-26 | $23.52 | $23.52 | $22.68 | $22.71 | $19.31 | 6,831 |
| 2020-06-25 | $23.27 | $24.10 | $23.16 | $23.35 | $19.86 | 7,897 |
| 2020-06-24 | $23.64 | $24.00 | $23.47 | $23.50 | $19.99 | 15,592 |
| 2020-06-23 | $24.45 | $24.49 | $23.41 | $23.41 | $19.91 | 11,966 |
| 2020-06-22 | $24.11 | $24.11 | $23.82 | $23.83 | $20.27 | 703 |
| 2020-06-19 | $23.68 | $24.13 | $23.68 | $24.13 | $20.52 | 135,025 |
| 2020-06-18 | $23.50 | $24.32 | $23.50 | $23.81 | $20.25 | 4,895 |
| 2020-06-17 | $24.20 | $24.20 | $23.19 | $23.19 | $19.72 | 1,423 |
| 2020-06-16 | $23.92 | $24.60 | $23.92 | $24.25 | $20.62 | 1,062 |
| 2020-06-15 | $23.56 | $23.91 | $23.50 | $23.68 | $20.14 | 2,190 |
| 2020-06-12 | $23.51 | $24.71 | $23.51 | $24.29 | $20.66 | 4,377 |
| 2020-06-11 | $24.15 | $24.15 | $22.51 | $23.54 | $20.02 | 8,780 |
| 2020-06-10 | $24.35 | $24.42 | $23.92 | $24.18 | $20.57 | 2,281 |
| 2020-06-09 | $24.59 | $24.74 | $24.45 | $24.46 | $20.80 | 4,944 |
| 2020-06-08 | $24.49 | $25.14 | $24.23 | $24.88 | $21.16 | 6,931 |
| 2020-06-05 | $24.26 | $24.56 | $24.03 | $24.03 | $20.44 | 8,568 |
| 2020-06-04 | $23.35 | $24.56 | $23.35 | $23.90 | $20.32 | 2,609 |
| 2020-06-03 | $24.00 | $24.00 | $23.78 | $23.78 | $20.22 | 870 |
| 2020-06-02 | $23.35 | $23.73 | $23.34 | $23.73 | $20.18 | 5,854 |
| 2020-06-01 | $22.68 | $23.14 | $22.68 | $23.02 | $19.58 | 241,524 |
| 2020-05-29 | $22.39 | $23.44 | $22.36 | $23.02 | $19.58 | 44,969 |
| 2020-05-28 | $22.37 | $22.54 | $22.35 | $22.35 | $19.01 | 4,615 |
| 2020-05-27 | $22.41 | $22.49 | $22.41 | $22.45 | $19.09 | 785 |
| 2020-05-26 | $22.57 | $22.57 | $22.25 | $22.36 | $19.02 | 6,967 |
| 2020-05-22 | $22.08 | $22.15 | $22.08 | $22.15 | $18.84 | 550 |
| 2020-05-21 | $21.89 | $22.15 | $21.67 | $21.78 | $18.52 | 16,318 |
| 2020-05-20 | $21.68 | $21.85 | $21.68 | $21.77 | $18.52 | 1,108 |
| 2020-05-19 | $21.82 | $22.13 | $21.82 | $21.86 | $18.59 | 1,381 |
| 2020-05-18 | $21.97 | $21.97 | $21.01 | $21.51 | $18.29 | 7,948 |
| 2020-05-15 | $21.49 | $21.56 | $20.94 | $21.25 | $18.07 | 1,622 |
| 2020-05-14 | $20.92 | $21.56 | $20.26 | $21.56 | $18.34 | 5,622 |
| 2020-05-13 | $21.75 | $21.75 | $20.50 | $20.75 | $17.65 | 10,015 |
| 2020-05-12 | $21.80 | $21.91 | $21.75 | $21.75 | $18.50 | 9,498 |
| 2020-05-11 | $21.87 | $21.90 | $21.68 | $21.78 | $18.52 | 12,390 |
| 2020-05-08 | $21.92 | $22.46 | $21.92 | $22.00 | $18.71 | 11,130 |
| 2020-05-07 | $21.74 | $21.84 | $21.74 | $21.84 | $18.57 | 225 |
| 2020-05-06 | $21.86 | $21.88 | $21.26 | $21.32 | $18.13 | 19,637 |
| 2020-05-05 | $21.01 | $23.07 | $21.01 | $22.14 | $18.83 | 1,363 |
| 2020-05-04 | $22.08 | $22.20 | $21.92 | $21.95 | $18.67 | 3,682 |
| 2020-05-01 | $22.06 | $22.06 | $21.45 | $21.45 | $18.24 | 10,321 |
| 2020-04-30 | $22.12 | $22.36 | $22.08 | $22.08 | $18.78 | 1,840 |
| 2020-04-29 | $21.97 | $22.67 | $21.95 | $22.67 | $19.28 | 3,649 |
| 2020-04-28 | $21.56 | $22.32 | $21.54 | $22.32 | $18.98 | 1,804 |
| 2020-04-27 | $20.90 | $20.90 | $20.80 | $20.89 | $17.77 | 947 |
| 2020-04-24 | $20.68 | $20.85 | $20.55 | $20.85 | $17.73 | 3,178 |
| 2020-04-23 | $21.00 | $21.20 | $21.00 | $21.20 | $18.03 | 517 |
| 2020-04-22 | $21.14 | $21.14 | $20.87 | $20.90 | $17.78 | 2,822 |
| 2020-04-21 | $21.02 | $21.36 | $20.58 | $20.68 | $17.59 | 3,956 |
| 2020-04-20 | $20.04 | $21.15 | $20.00 | $21.15 | $17.99 | 1,637 |
| 2020-04-17 | $20.91 | $21.49 | $20.81 | $20.93 | $17.80 | 4,301 |
| 2020-04-16 | $21.28 | $21.29 | $20.90 | $20.93 | $17.80 | 6,462 |
| 2020-04-15 | $21.65 | $21.65 | $20.80 | $21.35 | $18.16 | 635 |
| 2020-04-14 | $21.80 | $21.80 | $21.53 | $21.53 | $18.31 | 2,799 |
| 2020-04-13 | $21.26 | $21.46 | $20.57 | $20.99 | $17.85 | 5,073 |
| 2020-04-09 | $21.06 | $21.69 | $20.76 | $21.26 | $18.08 | 16,407 |
| 2020-04-08 | $19.23 | $20.56 | $19.23 | $20.53 | $17.46 | 9,840 |
| 2020-04-07 | $18.97 | $19.95 | $18.97 | $19.82 | $16.86 | 7,941 |
| 2020-04-06 | $17.35 | $18.98 | $17.35 | $18.55 | $15.78 | 17,227 |
| 2020-04-03 | $17.01 | $17.01 | $16.04 | $16.04 | $13.64 | 3,380 |
| 2020-04-02 | $17.53 | $17.53 | $17.03 | $17.03 | $14.48 | 1,156 |
| 2020-04-01 | $18.36 | $18.40 | $17.54 | $17.55 | $14.93 | 12,549 |
| 2020-03-31 | $19.01 | $19.50 | $18.58 | $18.79 | $15.98 | 8,416 |
| 2020-03-30 | $19.59 | $20.16 | $18.38 | $18.87 | $15.67 | 3,892 |
| 2020-03-27 | $20.66 | $20.74 | $20.11 | $20.17 | $16.75 | 6,483 |
| 2020-03-26 | $18.30 | $21.63 | $18.30 | $21.33 | $17.71 | 7,460 |
| 2020-03-25 | $15.01 | $19.19 | $15.01 | $18.24 | $15.15 | 5,470 |
| 2020-03-24 | $17.93 | $17.93 | $14.61 | $14.75 | $12.25 | 9,142 |
| 2020-03-23 | $19.40 | $19.40 | $17.53 | $17.81 | $14.79 | 17,268 |
| 2020-03-20 | $21.25 | $21.78 | $21.25 | $21.35 | $17.73 | 15,097 |
| 2020-03-19 | $18.80 | $21.25 | $18.77 | $21.08 | $17.51 | 16,682 |
| 2020-03-18 | $21.83 | $21.83 | $18.02 | $19.01 | $15.79 | 9,818 |
| 2020-03-17 | $22.98 | $22.98 | $22.07 | $22.69 | $18.84 | 9,670 |
| 2020-03-16 | $21.96 | $23.50 | $21.96 | $23.08 | $19.17 | 14,882 |
| 2020-03-13 | $23.16 | $24.26 | $23.00 | $24.03 | $19.95 | 69,104 |
| 2020-03-12 | $24.80 | $24.92 | $23.79 | $24.36 | $20.23 | 196,120 |
| 2020-03-11 | $25.21 | $25.43 | $25.15 | $25.30 | $21.01 | 128,254 |
| 2020-03-10 | $25.10 | $25.60 | $25.10 | $25.60 | $21.26 | 203,174 |
| 2020-03-09 | $25.93 | $25.93 | $24.53 | $25.00 | $20.76 | 9,610 |
| 2020-03-06 | $26.09 | $26.25 | $26.02 | $26.15 | $21.72 | 234,346 |
| 2020-03-05 | $26.35 | $26.40 | $26.25 | $26.26 | $21.81 | 158,344 |
| 2020-03-04 | $26.03 | $26.63 | $26.03 | $26.63 | $22.12 | 8,955 |
| 2020-03-03 | $26.58 | $26.58 | $26.58 | $26.58 | $22.07 | 274 |
| 2020-03-02 | $26.20 | $26.48 | $26.20 | $26.40 | $21.92 | 10,090 |
| 2020-02-28 | $26.04 | $26.45 | $25.78 | $26.45 | $21.97 | 12,274 |
| 2020-02-27 | $26.50 | $26.82 | $26.39 | $26.40 | $21.92 | 2,174 |
| 2020-02-26 | $26.78 | $26.80 | $26.71 | $26.71 | $22.18 | 847 |
| 2020-02-25 | $26.90 | $26.90 | $26.07 | $26.39 | $21.92 | 6,552 |
| 2020-02-24 | $27.39 | $27.39 | $26.95 | $27.00 | $22.42 | 7,939 |
| 2020-02-21 | $27.20 | $27.39 | $27.13 | $27.30 | $22.67 | 8,391 |
| 2020-02-20 | $27.05 | $27.45 | $26.30 | $26.30 | $21.84 | 5,065 |
| 2020-02-19 | $27.20 | $27.24 | $27.12 | $27.16 | $22.56 | 2,346 |
| 2020-02-18 | $27.40 | $27.40 | $27.34 | $27.34 | $22.71 | 1,400 |
| 2020-02-14 | $27.32 | $27.47 | $27.31 | $27.47 | $22.81 | 915 |
| 2020-02-13 | $27.25 | $27.25 | $27.25 | $27.25 | $22.63 | 132 |
| 2020-02-12 | $27.25 | $27.39 | $27.25 | $27.25 | $22.63 | 19,946 |
| 2020-02-11 | $27.56 | $27.56 | $27.19 | $27.30 | $22.67 | 21,685 |
| 2020-02-10 | $27.29 | $27.29 | $27.28 | $27.28 | $22.66 | 772 |
| 2020-02-07 | $27.28 | $27.36 | $27.22 | $27.34 | $22.71 | 2,427 |
| 2020-02-06 | $27.43 | $28.47 | $27.28 | $27.39 | $22.75 | 6,637 |
| 2020-02-05 | $27.29 | $27.31 | $27.29 | $27.31 | $22.68 | 586 |
| 2020-02-04 | $27.18 | $27.29 | $27.18 | $27.27 | $22.64 | 6,834 |
| 2020-02-03 | $27.10 | $27.16 | $27.10 | $27.14 | $22.54 | 2,498 |
| 2020-01-31 | $27.08 | $27.17 | $27.01 | $27.10 | $22.51 | 42,191 |
| 2020-01-30 | $26.80 | $27.11 | $26.80 | $27.08 | $22.49 | 31,344 |
| 2020-01-29 | $27.31 | $27.31 | $26.85 | $26.93 | $22.36 | 24,879 |
| 2020-01-28 | $26.97 | $26.97 | $26.92 | $26.92 | $22.36 | 582 |
| 2020-01-27 | $26.99 | $27.00 | $26.99 | $27.00 | $22.42 | 467 |
| 2020-01-24 | $26.90 | $26.90 | $26.90 | $26.90 | $22.34 | 194 |
| 2020-01-23 | $27.00 | $27.00 | $26.86 | $26.90 | $22.34 | 1,971 |
| 2020-01-22 | $27.01 | $27.01 | $27.00 | $27.00 | $22.42 | 1,291 |
| 2020-01-21 | $26.95 | $26.95 | $26.95 | $26.95 | $22.38 | 1,100 |
| 2020-01-17 | $26.95 | $26.95 | $26.95 | $26.95 | $22.38 | 211 |
| 2020-01-16 | $27.07 | $27.07 | $27.07 | $27.07 | $22.48 | 163 |
| 2020-01-15 | $26.93 | $27.10 | $26.93 | $27.10 | $22.50 | 2,327 |
| 2020-01-14 | $26.96 | $26.96 | $26.96 | $26.96 | $22.39 | 11 |
| 2020-01-13 | $26.71 | $26.96 | $26.70 | $26.96 | $22.39 | 51,864 |
| 2020-01-10 | $26.84 | $26.84 | $26.75 | $26.75 | $22.22 | 736 |
| 2020-01-09 | $26.82 | $26.82 | $26.81 | $26.81 | $22.26 | 45,557 |
| 2020-01-08 | $26.81 | $26.82 | $25.54 | $26.75 | $22.22 | 34,580 |
| 2020-01-07 | $26.83 | $26.83 | $26.80 | $26.80 | $22.26 | 500 |
| 2020-01-06 | $26.88 | $26.88 | $26.79 | $26.79 | $22.25 | 2,489 |
| 2020-01-03 | $26.72 | $26.73 | $26.72 | $26.73 | $22.20 | 2,686 |
| 2020-01-02 | $26.59 | $26.62 | $26.55 | $26.62 | $22.11 | 2,492 |
| 2019-12-31 | $26.96 | $26.96 | $26.67 | $26.68 | $22.16 | 1,189 |
| 2019-12-30 | $27.11 | $27.11 | $27.11 | $27.11 | $22.51 | 0 |
| 2019-12-27 | $27.11 | $27.11 | $27.11 | $27.11 | $22.14 | 8 |
| 2019-12-26 | $27.15 | $27.15 | $27.11 | $27.11 | $22.14 | 1,100 |
| 2019-12-24 | $27.23 | $27.25 | $27.10 | $27.11 | $22.14 | 28,868 |
| 2019-12-23 | $27.31 | $27.31 | $27.13 | $27.13 | $22.16 | 28,293 |
| 2019-12-20 | $27.31 | $27.49 | $27.28 | $27.38 | $22.36 | 3,954 |
| 2019-12-19 | $27.25 | $28.56 | $27.25 | $27.46 | $22.43 | 2,158 |
| 2019-12-18 | $27.30 | $27.49 | $27.29 | $27.29 | $22.29 | 18,097 |
| 2019-12-17 | $27.12 | $27.37 | $27.12 | $27.37 | $22.36 | 1,407 |
| 2019-12-16 | $27.12 | $27.12 | $27.12 | $27.12 | $22.15 | 402 |
| 2019-12-13 | $27.10 | $27.20 | $27.10 | $27.20 | $22.22 | 1,257 |
| 2019-12-12 | $27.17 | $27.40 | $27.17 | $27.40 | $22.38 | 386 |
| 2019-12-11 | $27.01 | $27.23 | $27.01 | $27.23 | $22.24 | 775 |
| 2019-12-10 | $27.35 | $27.35 | $27.28 | $27.28 | $22.28 | 474 |
| 2019-12-09 | $27.41 | $27.45 | $27.40 | $27.44 | $22.41 | 1,483 |
| 2019-12-06 | $27.34 | $27.51 | $27.34 | $27.37 | $22.36 | 1,275 |
| 2019-12-05 | $27.46 | $27.46 | $27.35 | $27.37 | $22.36 | 2,530 |
| 2019-12-04 | $27.25 | $27.27 | $27.25 | $27.27 | $22.27 | 605 |
| 2019-12-03 | $27.31 | $27.31 | $27.31 | $27.31 | $22.31 | 447 |
| 2019-12-02 | $27.32 | $27.35 | $27.24 | $27.24 | $22.25 | 2,750 |
| 2019-11-29 | $27.58 | $27.58 | $27.34 | $27.34 | $22.33 | 2,026 |
| 2019-11-27 | $27.52 | $27.52 | $27.52 | $27.52 | $22.48 | 209 |
| 2019-11-26 | $27.52 | $27.52 | $27.52 | $27.52 | $22.48 | 780 |
| 2019-11-25 | $27.48 | $27.48 | $27.48 | $27.48 | $22.45 | 94 |
| 2019-11-22 | $27.38 | $27.48 | $27.25 | $27.48 | $22.45 | 2,419 |
| 2019-11-21 | $27.30 | $27.30 | $27.20 | $27.20 | $22.22 | 1,929 |
| 2019-11-20 | $27.43 | $27.43 | $27.16 | $27.20 | $22.22 | 9,874 |
| 2019-11-19 | $27.36 | $27.45 | $27.17 | $27.45 | $22.42 | 913 |
| 2019-11-18 | $27.28 | $27.28 | $27.27 | $27.27 | $22.27 | 1,031 |
| 2019-11-15 | $27.20 | $27.28 | $27.20 | $27.28 | $22.28 | 10,123 |
| 2019-11-14 | $27.30 | $27.30 | $27.30 | $27.30 | $22.30 | 10,383 |
| 2019-11-13 | $27.34 | $27.34 | $27.32 | $27.34 | $22.33 | 33,382 |
| 2019-11-12 | $27.47 | $27.50 | $27.47 | $27.50 | $22.46 | 1,106 |
| 2019-11-11 | $27.32 | $27.51 | $27.30 | $27.36 | $22.35 | 19,428 |
| 2019-11-08 | $27.47 | $27.51 | $27.28 | $27.51 | $22.47 | 2,187 |
| 2019-11-07 | $26.93 | $27.39 | $26.91 | $27.39 | $22.37 | 3,015 |
| 2019-11-06 | $27.21 | $27.21 | $26.84 | $27.00 | $22.05 | 6,121 |
| 2019-11-05 | $27.42 | $27.42 | $27.42 | $27.42 | $22.40 | 150 |
| 2019-11-04 | $27.50 | $27.57 | $27.50 | $27.51 | $22.47 | 1,053 |
| 2019-11-01 | $27.51 | $27.51 | $27.51 | $27.51 | $22.47 | 998 |
| 2019-10-31 | $27.17 | $27.56 | $27.17 | $27.56 | $22.51 | 33,964 |
| 2019-10-30 | $27.25 | $27.38 | $27.16 | $27.38 | $22.36 | 5,054 |
| 2019-10-29 | $27.30 | $27.44 | $27.26 | $27.26 | $22.27 | 1,113 |
| 2019-10-28 | $27.01 | $27.32 | $25.83 | $27.32 | $22.32 | 2,418 |
| 2019-10-25 | $27.28 | $27.28 | $27.17 | $27.17 | $22.19 | 248 |
| 2019-10-24 | $27.38 | $27.38 | $27.36 | $27.36 | $22.35 | 849 |
| 2019-10-23 | $27.37 | $27.45 | $27.37 | $27.44 | $22.41 | 3,410 |
| 2019-10-22 | $27.40 | $27.51 | $26.13 | $27.47 | $22.44 | 14,599 |
| 2019-10-21 | $27.56 | $27.69 | $27.46 | $27.53 | $22.49 | 26,652 |
| 2019-10-18 | $27.40 | $27.58 | $27.30 | $27.33 | $22.32 | 1,872 |
| 2019-10-17 | $27.40 | $27.46 | $27.37 | $27.46 | $22.43 | 4,028 |
| 2019-10-16 | $27.50 | $27.50 | $26.21 | $27.42 | $22.40 | 7,009 |
| 2019-10-15 | $27.20 | $27.52 | $27.20 | $27.38 | $22.36 | 7,409 |
| 2019-10-14 | $27.15 | $27.15 | $27.15 | $27.15 | $22.18 | 10 |
| 2019-10-11 | $27.21 | $27.26 | $27.15 | $27.15 | $22.18 | 12,402 |
| 2019-10-10 | $26.88 | $26.88 | $26.88 | $26.88 | $21.96 | 0 |
| 2019-10-09 | $26.78 | $26.99 | $26.78 | $26.88 | $21.96 | 1,960 |
| 2019-10-08 | $26.77 | $26.77 | $26.77 | $26.77 | $21.87 | 17 |
| 2019-10-07 | $26.82 | $26.82 | $26.72 | $26.77 | $21.87 | 470 |
| 2019-10-04 | $26.92 | $26.92 | $26.75 | $26.75 | $21.85 | 1,283 |
| 2019-10-03 | $26.86 | $27.04 | $26.80 | $26.80 | $21.89 | 3,000 |
| 2019-10-02 | $26.88 | $26.95 | $26.88 | $26.95 | $22.01 | 1,020 |
| 2019-10-01 | $26.87 | $26.89 | $26.78 | $26.87 | $21.95 | 1,624 |
| 2019-09-30 | $26.95 | $27.05 | $26.70 | $26.70 | $21.81 | 41,170 |
| 2019-09-27 | $27.20 | $27.20 | $27.06 | $27.06 | $21.74 | 1,896 |
| 2019-09-26 | $27.02 | $27.08 | $27.02 | $27.08 | $21.75 | 1,823 |
| 2019-09-25 | $27.07 | $27.07 | $27.06 | $27.06 | $21.73 | 3,419 |
| 2019-09-24 | $27.03 | $27.11 | $26.99 | $27.11 | $21.77 | 3,160 |
| 2019-09-23 | $27.05 | $27.20 | $26.77 | $27.20 | $21.85 | 2,659 |
| 2019-09-20 | $27.16 | $27.16 | $27.05 | $27.05 | $21.73 | 375 |
| 2019-09-19 | $27.05 | $27.19 | $27.02 | $27.09 | $21.76 | 5,407 |
| 2019-09-18 | $26.94 | $27.15 | $26.94 | $27.10 | $21.77 | 1,010 |
| 2019-09-17 | $27.11 | $27.11 | $27.00 | $27.10 | $21.77 | 919 |
| 2019-09-16 | $27.05 | $27.05 | $27.05 | $27.05 | $21.73 | 48 |
| 2019-09-13 | $26.89 | $27.05 | $26.89 | $27.05 | $21.73 | 1,948 |
| 2019-09-12 | $27.23 | $27.23 | $26.93 | $27.04 | $21.72 | 3,548 |
| 2019-09-11 | $26.95 | $27.15 | $26.94 | $27.15 | $21.81 | 2,294 |
| 2019-09-10 | $27.12 | $27.25 | $27.12 | $27.15 | $21.81 | 79,545 |
| 2019-09-09 | $27.11 | $27.20 | $27.11 | $27.17 | $21.83 | 8,248 |
| 2019-09-06 | $27.00 | $27.16 | $27.00 | $27.11 | $21.78 | 1,856 |
| 2019-09-05 | $27.00 | $27.79 | $26.90 | $27.11 | $21.77 | 1,984 |
| 2019-09-04 | $26.90 | $27.04 | $26.90 | $27.01 | $21.69 | 5,322 |
| 2019-09-03 | $27.08 | $27.08 | $26.67 | $26.90 | $21.61 | 25,851 |
| 2019-08-30 | $26.30 | $26.51 | $26.30 | $26.46 | $21.25 | 24,489 |
| 2019-08-29 | $26.23 | $26.40 | $26.23 | $26.40 | $21.20 | 30,297 |
| 2019-08-28 | $26.23 | $26.48 | $26.20 | $26.31 | $21.13 | 3,960 |
| 2019-08-27 | $26.58 | $26.75 | $26.17 | $26.75 | $21.49 | 4,721 |
| 2019-08-26 | $26.18 | $27.16 | $26.18 | $27.16 | $21.81 | 687 |
| 2019-08-23 | $26.15 | $26.20 | $26.13 | $26.16 | $21.01 | 957 |
| 2019-08-22 | $26.33 | $26.35 | $26.26 | $26.28 | $21.11 | 8,951 |
| 2019-08-21 | $26.32 | $26.34 | $26.28 | $26.34 | $21.16 | 2,314 |
| 2019-08-20 | $26.20 | $26.26 | $26.15 | $26.25 | $21.08 | 4,102 |
| 2019-08-19 | $26.25 | $26.25 | $26.16 | $26.17 | $21.02 | 7,897 |
| 2019-08-16 | $26.13 | $26.23 | $26.13 | $26.18 | $21.03 | 6,841 |
| 2019-08-15 | $26.13 | $26.13 | $26.05 | $26.13 | $20.99 | 10,797 |
| 2019-08-14 | $26.07 | $26.17 | $26.07 | $26.14 | $21.00 | 4,292 |
| 2019-08-13 | $26.06 | $26.29 | $26.00 | $26.29 | $21.12 | 5,100 |
| 2019-08-12 | $26.15 | $26.15 | $26.00 | $26.05 | $20.92 | 10,702 |
| 2019-08-09 | $25.98 | $26.02 | $25.97 | $25.97 | $20.86 | 9,853 |
| 2019-08-08 | $25.92 | $26.15 | $25.90 | $26.11 | $20.97 | 21,529 |
| 2019-08-07 | $25.50 | $25.89 | $25.50 | $25.76 | $20.69 | 11,044 |
| 2019-08-06 | $25.64 | $25.64 | $25.50 | $25.60 | $20.56 | 3,991 |
| 2019-08-05 | $25.66 | $25.66 | $25.48 | $25.50 | $20.48 | 9,656 |
| 2019-08-02 | $25.72 | $25.75 | $25.70 | $25.75 | $20.68 | 8,504 |
| 2019-08-01 | $25.64 | $25.80 | $25.64 | $25.65 | $20.60 | 2,494 |
| 2019-07-31 | $25.69 | $25.84 | $25.69 | $25.81 | $20.73 | 36,340 |
| 2019-07-30 | $25.79 | $25.80 | $25.73 | $25.77 | $20.70 | 3,046 |
| 2019-07-29 | $25.76 | $25.77 | $25.68 | $25.75 | $20.68 | 17,391 |
| 2019-07-26 | $25.61 | $25.79 | $25.58 | $25.79 | $20.71 | 58,615 |
| 2019-07-25 | $25.82 | $25.90 | $25.68 | $25.75 | $20.68 | 4,992 |
| 2019-07-24 | $25.69 | $26.01 | $25.67 | $25.92 | $20.82 | 57,051 |
| 2019-07-23 | $25.65 | $25.81 | $25.63 | $25.67 | $20.62 | 10,881 |
| 2019-07-22 | $25.90 | $25.90 | $25.69 | $25.69 | $20.63 | 54,303 |
| 2019-07-19 | $25.98 | $25.98 | $25.70 | $25.74 | $20.67 | 5,014 |
| 2019-07-18 | $25.67 | $25.73 | $25.65 | $25.69 | $20.63 | 10,696 |
| 2019-07-17 | $25.71 | $25.95 | $25.70 | $25.95 | $20.84 | 1,781 |
| 2019-07-16 | $25.73 | $25.85 | $25.73 | $25.84 | $20.75 | 4,426 |
| 2019-07-15 | $25.57 | $25.76 | $25.55 | $25.57 | $20.54 | 1,620 |
| 2019-07-12 | $25.82 | $25.82 | $25.82 | $25.82 | $20.74 | 810 |
| 2019-07-11 | $25.82 | $25.85 | $25.77 | $25.80 | $20.72 | 3,499 |
| 2019-07-10 | $25.84 | $25.85 | $25.84 | $25.85 | $20.76 | 590 |
| 2019-07-09 | $25.75 | $25.79 | $25.73 | $25.79 | $20.71 | 7,663 |
| 2019-07-08 | $25.63 | $25.80 | $25.63 | $25.79 | $20.71 | 10,645 |
| 2019-07-05 | $25.64 | $25.64 | $25.64 | $25.64 | $20.59 | 351 |
| 2019-07-03 | $25.63 | $25.67 | $25.42 | $25.63 | $20.59 | 10,906 |
| 2019-07-02 | $25.89 | $25.89 | $25.53 | $25.53 | $20.50 | 3,382 |
| 2019-07-01 | $25.89 | $25.90 | $25.76 | $25.85 | $20.76 | 4,082 |
| 2019-06-28 | $25.60 | $25.96 | $25.30 | $25.96 | $20.85 | 195,385 |
| 2019-06-27 | $25.97 | $26.09 | $25.74 | $25.88 | $20.43 | 5,312 |
| 2019-06-26 | $25.59 | $26.10 | $25.59 | $25.95 | $20.48 | 2,503 |
| 2019-06-25 | $25.72 | $25.72 | $25.68 | $25.68 | $20.27 | 9,280 |
| 2019-06-24 | $25.73 | $25.80 | $25.61 | $25.61 | $20.22 | 10,859 |
| 2019-06-21 | $25.68 | $25.68 | $25.68 | $25.68 | $20.27 | 0 |
| 2019-06-20 | $25.72 | $25.72 | $25.68 | $25.68 | $20.27 | 1,581 |
| 2019-06-19 | $25.69 | $25.69 | $25.69 | $25.69 | $20.28 | 0 |
| 2019-06-18 | $25.85 | $25.86 | $25.56 | $25.69 | $20.28 | 13,787 |
| 2019-06-17 | $25.78 | $25.85 | $25.78 | $25.85 | $20.41 | 5,202 |
| 2019-06-14 | $25.60 | $25.81 | $25.60 | $25.81 | $20.37 | 1,416 |
| 2019-06-13 | $25.55 | $25.55 | $25.55 | $25.55 | $20.17 | 0 |
| 2019-06-12 | $25.45 | $25.55 | $25.44 | $25.55 | $20.17 | 2,463 |
| 2019-06-11 | $25.49 | $25.49 | $25.35 | $25.45 | $20.09 | 3,825 |
| 2019-06-10 | $25.53 | $25.58 | $25.36 | $25.45 | $20.09 | 7,807 |
| 2019-06-07 | $25.36 | $25.50 | $25.36 | $25.50 | $20.13 | 1,050 |
| 2019-06-06 | $25.45 | $25.45 | $25.30 | $25.31 | $19.98 | 2,102 |
| 2019-06-05 | $25.45 | $25.55 | $25.45 | $25.48 | $20.11 | 10,780 |
| 2019-06-04 | $25.43 | $25.55 | $25.40 | $25.45 | $20.09 | 4,904 |
| 2019-06-03 | $25.35 | $25.48 | $25.35 | $25.48 | $20.11 | 8,029 |
| 2019-05-31 | $25.39 | $25.44 | $25.25 | $25.35 | $20.01 | 21,566 |
| 2019-05-30 | $25.50 | $25.51 | $25.20 | $25.50 | $20.13 | 9,754 |
| 2019-05-29 | $25.69 | $25.81 | $25.37 | $25.41 | $20.06 | 67,219 |
| 2019-05-28 | $25.95 | $25.95 | $25.70 | $25.73 | $20.31 | 6,211 |
| 2019-05-24 | $26.00 | $26.14 | $25.79 | $26.14 | $20.64 | 1,219 |
| 2019-05-23 | $25.95 | $25.95 | $25.80 | $25.90 | $20.45 | 2,781 |
| 2019-05-22 | $25.79 | $26.15 | $25.66 | $26.15 | $20.64 | 3,492 |
| 2019-05-21 | $26.06 | $26.06 | $25.78 | $25.78 | $20.35 | 4,579 |
| 2019-05-20 | $25.90 | $26.15 | $25.90 | $26.15 | $20.64 | 15,157 |
| 2019-05-17 | $25.93 | $26.18 | $25.92 | $26.18 | $20.67 | 1,055 |
| 2019-05-16 | $25.90 | $26.19 | $25.90 | $26.19 | $20.67 | 3,701 |
| 2019-05-15 | $25.89 | $25.90 | $25.75 | $25.90 | $20.45 | 2,338 |
| 2019-05-14 | $25.54 | $25.73 | $25.54 | $25.67 | $20.26 | 2,815 |
| 2019-05-13 | $25.83 | $25.83 | $25.69 | $25.69 | $20.28 | 549 |
| 2019-05-10 | $25.67 | $25.67 | $25.62 | $25.62 | $20.22 | 1,339 |
| 2019-05-09 | $25.55 | $25.60 | $25.50 | $25.57 | $20.19 | 6,035 |
| 2019-05-08 | $25.59 | $25.59 | $25.59 | $25.59 | $20.20 | 73 |
| 2019-05-07 | $25.80 | $25.80 | $25.59 | $25.59 | $20.20 | 899 |
| 2019-05-06 | $25.58 | $25.85 | $25.58 | $25.76 | $20.33 | 680 |
| 2019-05-03 | $25.85 | $25.85 | $25.85 | $25.85 | $20.41 | 62 |
| 2019-05-02 | $25.85 | $25.86 | $25.85 | $25.85 | $20.41 | 1,878 |
| 2019-05-01 | $25.98 | $25.98 | $25.82 | $25.83 | $20.39 | 10,243 |
| 2019-04-30 | $25.69 | $25.98 | $25.59 | $25.98 | $20.51 | 45,373 |
| 2019-04-29 | $25.77 | $25.77 | $25.58 | $25.77 | $20.34 | 15,571 |
| 2019-04-26 | $25.61 | $25.75 | $25.55 | $25.75 | $20.33 | 7,477 |
| 2019-04-25 | $25.71 | $25.73 | $25.54 | $25.64 | $20.24 | 2,982 |
| 2019-04-24 | $25.66 | $25.80 | $25.62 | $25.80 | $20.37 | 4,335 |
| 2019-04-23 | $25.50 | $25.80 | $25.50 | $25.80 | $20.37 | 2,559 |
| 2019-04-22 | $25.35 | $25.55 | $25.35 | $25.45 | $20.09 | 6,903 |
| 2019-04-18 | $25.31 | $25.55 | $25.30 | $25.44 | $20.08 | 11,507 |
| 2019-04-17 | $25.44 | $25.44 | $25.26 | $25.37 | $20.03 | 2,019 |
| 2019-04-16 | $25.38 | $25.45 | $25.30 | $25.37 | $20.02 | 3,971 |
| 2019-04-15 | $25.24 | $25.45 | $25.24 | $25.30 | $19.97 | 8,862 |
| 2019-04-12 | $25.28 | $25.28 | $25.27 | $25.27 | $19.95 | 8,238 |
| 2019-04-11 | $25.25 | $25.25 | $25.10 | $25.25 | $19.93 | 4,522 |
| 2019-04-10 | $25.22 | $25.22 | $25.00 | $25.10 | $19.81 | 6,480 |
| 2019-04-09 | $25.15 | $25.18 | $25.15 | $25.18 | $19.88 | 304 |
| 2019-04-08 | $25.18 | $25.28 | $25.15 | $25.28 | $19.96 | 4,287 |
| 2019-04-05 | $25.35 | $25.35 | $25.20 | $25.28 | $19.96 | 6,709 |
| 2019-04-04 | $25.04 | $25.37 | $25.04 | $25.12 | $19.83 | 3,956 |
| 2019-04-03 | $25.01 | $25.13 | $25.00 | $25.00 | $19.74 | 4,542 |
| 2019-04-02 | $25.03 | $25.22 | $25.01 | $25.10 | $19.81 | 34,525 |
| 2019-04-01 | $25.00 | $25.03 | $24.91 | $24.97 | $19.71 | 53,503 |
| 2019-03-29 | $25.09 | $25.12 | $24.85 | $25.00 | $19.74 | 38,304 |
| 2019-03-28 | $25.08 | $25.38 | $25.08 | $25.36 | $19.66 | 13,354 |
| 2019-03-27 | $25.21 | $25.34 | $25.07 | $25.28 | $19.60 | 2,575 |
| 2019-03-26 | $25.22 | $25.25 | $25.00 | $25.20 | $19.54 | 13,708 |
| 2019-03-25 | $25.13 | $25.17 | $25.06 | $25.12 | $19.48 | 1,248 |
| 2019-03-22 | $25.12 | $25.17 | $25.06 | $25.13 | $19.48 | 8,560 |
| 2019-03-21 | $25.10 | $25.24 | $25.10 | $25.21 | $19.55 | 1,614 |
| 2019-03-20 | $25.10 | $25.22 | $25.04 | $25.10 | $19.46 | 7,899 |
| 2019-03-19 | $25.11 | $25.11 | $25.10 | $25.10 | $19.46 | 1,455 |
| 2019-03-18 | $25.25 | $25.27 | $25.05 | $25.10 | $19.46 | 13,719 |
| 2019-03-15 | $25.15 | $25.24 | $25.02 | $25.23 | $19.56 | 2,161 |
| 2019-03-14 | $25.03 | $25.17 | $25.03 | $25.17 | $19.52 | 960 |
| 2019-03-13 | $25.06 | $25.09 | $24.99 | $25.09 | $19.45 | 9,357 |
| 2019-03-12 | $24.94 | $25.00 | $24.94 | $25.00 | $19.38 | 15,531 |
| 2019-03-11 | $24.95 | $25.03 | $24.95 | $25.03 | $19.40 | 3,968 |
| 2019-03-08 | $24.85 | $24.98 | $24.82 | $24.93 | $19.33 | 9,819 |
| 2019-03-07 | $24.82 | $24.90 | $24.82 | $24.88 | $19.29 | 7,330 |
| 2019-03-06 | $24.85 | $24.90 | $24.80 | $24.84 | $19.26 | 11,606 |
| 2019-03-05 | $24.89 | $24.90 | $24.75 | $24.82 | $19.24 | 44,529 |
| 2019-03-04 | $25.06 | $25.06 | $24.80 | $24.95 | $19.35 | 61,736 |
| 2019-03-01 | $25.08 | $25.08 | $24.59 | $25.06 | $19.43 | 10,331 |
| 2019-02-28 | $24.94 | $25.06 | $24.66 | $25.02 | $19.40 | 26,843 |
| 2019-02-27 | $24.72 | $24.75 | $24.72 | $24.75 | $19.19 | 858 |
| 2019-02-26 | $24.76 | $24.76 | $24.65 | $24.72 | $19.17 | 2,790 |
| 2019-02-25 | $24.93 | $24.93 | $24.69 | $24.74 | $19.18 | 1,317 |
| 2019-02-22 | $24.80 | $24.89 | $24.79 | $24.80 | $19.23 | 1,572 |
| 2019-02-21 | $24.60 | $24.90 | $24.52 | $24.67 | $19.13 | 25,793 |
| 2019-02-20 | $24.59 | $24.66 | $24.57 | $24.57 | $19.05 | 4,912 |
| 2019-02-19 | $24.64 | $24.68 | $24.59 | $24.68 | $19.14 | 1,684 |
| 2019-02-15 | $24.60 | $24.62 | $24.51 | $24.62 | $19.09 | 993 |
| 2019-02-14 | $24.58 | $24.65 | $24.50 | $24.60 | $19.07 | 27,731 |
| 2019-02-13 | $24.70 | $24.70 | $24.57 | $24.58 | $19.06 | 7,969 |
| 2019-02-12 | $24.73 | $24.73 | $24.62 | $24.67 | $19.13 | 1,777 |
| 2019-02-11 | $24.65 | $24.74 | $24.57 | $24.74 | $19.18 | 9,959 |
| 2019-02-08 | $24.46 | $24.68 | $24.39 | $24.68 | $19.14 | 11,971 |
| 2019-02-07 | $24.60 | $24.66 | $24.55 | $24.60 | $19.07 | 34,316 |
| 2019-02-06 | $24.40 | $24.72 | $24.38 | $24.72 | $19.17 | 33,310 |
| 2019-02-05 | $24.40 | $24.42 | $24.37 | $24.39 | $18.91 | 21,409 |
| 2019-02-04 | $24.40 | $24.40 | $24.38 | $24.40 | $18.92 | 5,329 |
| 2019-02-01 | $24.40 | $24.40 | $24.36 | $24.40 | $18.92 | 13,002 |
| 2019-01-31 | $24.35 | $24.63 | $24.25 | $24.63 | $19.10 | 30,337 |
| 2019-01-30 | $24.45 | $24.45 | $24.25 | $24.35 | $18.88 | 14,390 |
| 2019-01-29 | $24.63 | $24.63 | $24.31 | $24.34 | $18.87 | 13,713 |
| 2019-01-28 | $24.40 | $24.52 | $24.40 | $24.42 | $18.93 | 1,606 |
| 2019-01-25 | $24.42 | $24.60 | $24.42 | $24.48 | $18.98 | 1,446 |
| 2019-01-24 | $24.36 | $24.36 | $24.35 | $24.35 | $18.88 | 734 |
| 2019-01-23 | $24.28 | $24.28 | $24.18 | $24.18 | $18.75 | 714 |
| 2019-01-22 | $24.22 | $24.29 | $24.20 | $24.24 | $18.79 | 5,383 |
| 2019-01-18 | $24.13 | $24.24 | $24.13 | $24.24 | $18.79 | 27,255 |
| 2019-01-17 | $24.37 | $24.37 | $24.10 | $24.29 | $18.83 | 27,341 |
| 2019-01-16 | $24.47 | $24.47 | $24.00 | $24.29 | $18.83 | 947 |
| 2019-01-15 | $24.10 | $24.15 | $24.05 | $24.15 | $18.73 | 3,813 |
| 2019-01-14 | $24.24 | $24.24 | $24.24 | $24.24 | $18.79 | 8 |
| 2019-01-11 | $24.24 | $24.24 | $24.24 | $24.24 | $18.79 | 18 |
| 2019-01-10 | $24.13 | $24.24 | $24.10 | $24.24 | $18.79 | 1,388 |
| 2019-01-09 | $24.13 | $24.26 | $24.10 | $24.25 | $18.80 | 9,999 |
| 2019-01-08 | $24.05 | $24.11 | $24.02 | $24.05 | $18.65 | 5,311 |
| 2019-01-07 | $23.95 | $24.09 | $23.95 | $23.99 | $18.60 | 6,514 |
| 2019-01-04 | $24.10 | $24.10 | $23.82 | $24.06 | $18.66 | 7,720 |
| 2019-01-03 | $24.03 | $24.09 | $23.51 | $23.99 | $18.60 | 7,160 |
| 2019-01-02 | $24.08 | $24.08 | $23.67 | $23.95 | $18.57 | 3,242 |
| 2018-12-31 | $24.00 | $24.70 | $23.46 | $23.84 | $18.48 | 9,987 |
| 2018-12-28 | $23.81 | $23.95 | $23.81 | $23.86 | $18.50 | 4,407 |
| 2018-12-27 | $24.21 | $24.21 | $23.75 | $23.90 | $18.53 | 16,062 |
| 2018-12-26 | $24.00 | $24.15 | $23.85 | $24.11 | $18.69 | 833 |
| 2018-12-24 | $23.72 | $23.72 | $23.64 | $23.70 | $18.38 | 2,865 |
| 2018-12-21 | $23.84 | $24.25 | $23.82 | $23.82 | $18.47 | 4,289 |
| 2018-12-20 | $24.32 | $24.32 | $24.00 | $24.06 | $18.66 | 10,660 |
| 2018-12-19 | $24.40 | $24.50 | $24.12 | $24.12 | $18.70 | 9,730 |
| 2018-12-18 | $24.44 | $24.45 | $24.30 | $24.45 | $18.96 | 32,975 |
| 2018-12-17 | $24.29 | $24.61 | $24.29 | $24.61 | $19.08 | 1,251 |
| 2018-12-14 | $24.50 | $24.56 | $24.50 | $24.56 | $19.04 | 2,000 |
| 2018-12-13 | $24.50 | $24.65 | $24.50 | $24.65 | $19.11 | 15,012 |
| 2018-12-12 | $24.50 | $24.60 | $24.40 | $24.40 | $18.92 | 88,992 |
| 2018-12-11 | $24.60 | $24.60 | $24.35 | $24.45 | $18.96 | 5,525 |
| 2018-12-10 | $24.53 | $24.61 | $24.05 | $24.26 | $18.81 | 28,687 |
| 2018-12-07 | $24.60 | $24.60 | $24.46 | $24.50 | $19.00 | 29,705 |
| 2018-12-06 | $24.67 | $24.67 | $24.48 | $24.52 | $19.01 | 45,651 |
| 2018-12-04 | $24.67 | $24.68 | $24.67 | $24.67 | $19.13 | 23,365 |
| 2018-12-03 | $24.70 | $24.70 | $24.64 | $24.64 | $19.11 | 25,439 |
| 2018-11-30 | $24.64 | $24.64 | $24.63 | $24.63 | $19.10 | 7,150 |
| 2018-11-29 | $24.66 | $24.67 | $24.61 | $24.61 | $19.08 | 2,580 |
| 2018-11-28 | $24.65 | $24.70 | $24.53 | $24.58 | $19.06 | 1,731 |
| 2018-11-27 | $24.64 | $24.64 | $24.64 | $24.64 | $19.10 | 560 |
| 2018-11-26 | $24.65 | $24.70 | $24.63 | $24.70 | $19.15 | 700 |
| 2018-11-23 | $24.72 | $24.73 | $24.66 | $24.66 | $19.12 | 2,485 |
| 2018-11-21 | $24.66 | $24.74 | $24.65 | $24.72 | $19.17 | 1,718 |
| 2018-11-20 | $24.71 | $24.72 | $24.67 | $24.67 | $19.13 | 6,316 |
| 2018-11-19 | $24.85 | $24.85 | $24.80 | $24.80 | $19.23 | 1,264 |
| 2018-11-16 | $24.86 | $24.90 | $24.60 | $24.85 | $19.27 | 14,325 |
| 2018-11-15 | $25.00 | $25.11 | $24.90 | $24.92 | $19.32 | 27,045 |
| 2018-11-14 | $25.16 | $25.16 | $25.16 | $25.16 | $19.51 | 100 |
| 2018-11-13 | $24.85 | $25.08 | $24.85 | $25.03 | $19.41 | 2,658 |
| 2018-11-12 | $24.90 | $24.90 | $24.90 | $24.90 | $19.31 | 35 |
| 2018-11-09 | $25.14 | $25.14 | $24.90 | $24.90 | $19.31 | 1,410 |
| 2018-11-08 | $25.11 | $25.11 | $25.04 | $25.08 | $19.45 | 14,820 |
| 2018-11-07 | $25.01 | $25.16 | $24.82 | $25.13 | $19.48 | 6,870 |
| 2018-11-06 | $25.00 | $25.00 | $25.00 | $25.00 | $19.38 | 0 |
| 2018-11-05 | $24.76 | $25.00 | $24.75 | $25.00 | $19.38 | 1,630 |
| 2018-11-02 | $24.97 | $25.00 | $24.97 | $25.00 | $19.38 | 881 |
| 2018-11-01 | $24.87 | $24.92 | $24.80 | $24.80 | $19.23 | 595 |
| 2018-10-31 | $25.00 | $25.00 | $24.74 | $24.76 | $19.20 | 2,917 |
| 2018-10-30 | $25.08 | $25.08 | $25.08 | $25.08 | $19.44 | 112 |
| 2018-10-29 | $25.25 | $25.25 | $24.90 | $24.99 | $19.38 | 6,250 |
| 2018-10-26 | $24.98 | $24.98 | $24.98 | $24.98 | $19.37 | 20 |
| 2018-10-25 | $24.98 | $24.98 | $24.98 | $24.98 | $19.37 | 0 |
| 2018-10-24 | $24.90 | $24.99 | $24.90 | $24.98 | $19.37 | 6,358 |
| 2018-10-23 | $24.87 | $24.97 | $24.83 | $24.97 | $19.36 | 2,344 |
| 2018-10-22 | $24.87 | $24.87 | $24.87 | $24.87 | $19.28 | 223 |
| 2018-10-19 | $24.75 | $24.79 | $24.67 | $24.79 | $19.22 | 4,026 |
| 2018-10-18 | $24.84 | $25.00 | $24.55 | $24.78 | $19.22 | 2,840 |
| 2018-10-17 | $24.82 | $24.85 | $24.68 | $24.79 | $19.22 | 2,201 |
| 2018-10-16 | $24.75 | $24.90 | $24.75 | $24.90 | $19.31 | 1,860 |
| 2018-10-15 | $24.79 | $24.85 | $24.70 | $24.80 | $19.23 | 2,675 |
| 2018-10-12 | $24.83 | $24.83 | $24.66 | $24.73 | $19.17 | 412 |
| 2018-10-11 | $24.75 | $24.75 | $24.61 | $24.73 | $19.17 | 4,551 |
| 2018-10-10 | $25.16 | $25.16 | $24.74 | $24.74 | $19.18 | 5,131 |
| 2018-10-09 | $24.87 | $24.87 | $24.87 | $24.87 | $19.28 | 1 |
| 2018-10-08 | $24.85 | $24.87 | $24.80 | $24.87 | $19.28 | 3,216 |
| 2018-10-05 | $24.97 | $24.97 | $24.75 | $24.97 | $19.36 | 7,900 |
| 2018-10-04 | $25.50 | $25.50 | $25.50 | $25.50 | $19.77 | 200 |
| 2018-10-03 | $25.02 | $25.06 | $24.97 | $24.97 | $19.36 | 11,912 |
| 2018-10-02 | $25.00 | $25.05 | $24.91 | $24.99 | $19.37 | 975 |
| 2018-10-01 | $24.96 | $24.96 | $24.96 | $24.96 | $19.35 | 118 |
| 2018-09-28 | $24.93 | $24.93 | $24.93 | $24.93 | $19.33 | 100 |
| 2018-09-27 | $25.55 | $25.55 | $25.55 | $25.55 | $19.46 | 548 |
| 2018-09-26 | $25.45 | $25.45 | $25.45 | $25.45 | $19.38 | 100 |
| 2018-09-25 | $25.58 | $25.58 | $25.58 | $25.58 | $19.48 | 500 |
| 2018-09-24 | $25.63 | $25.63 | $25.40 | $25.40 | $19.34 | 477 |
| 2018-09-21 | $25.40 | $25.40 | $25.40 | $25.40 | $19.34 | 619 |
| 2018-09-20 | $25.59 | $25.65 | $25.59 | $25.65 | $19.53 | 360 |
| 2018-09-19 | $25.22 | $25.22 | $25.22 | $25.22 | $19.21 | 100 |
| 2018-09-18 | $25.64 | $25.64 | $25.57 | $25.62 | $19.51 | 5,000 |
| 2018-09-17 | $25.65 | $25.66 | $25.57 | $25.58 | $19.48 | 3,084 |
| 2018-09-14 | $25.50 | $25.67 | $25.50 | $25.67 | $19.55 | 315 |
| 2018-09-13 | $25.45 | $25.45 | $25.25 | $25.40 | $19.34 | 1,868 |
| 2018-09-12 | $25.20 | $25.20 | $25.20 | $25.20 | $19.19 | 100 |
| 2018-09-11 | $25.37 | $25.37 | $25.37 | $25.37 | $19.32 | 1,240 |
| 2018-09-10 | $25.25 | $25.25 | $25.25 | $25.25 | $19.23 | 100 |
| 2018-09-07 | $25.11 | $25.65 | $25.11 | $25.65 | $19.53 | 1,720 |
| 2018-09-06 | $25.60 | $25.65 | $25.54 | $25.59 | $19.49 | 13,950 |
| 2018-09-05 | $25.65 | $25.65 | $25.57 | $25.60 | $19.49 | 20,705 |
| 2018-09-04 | $25.26 | $25.26 | $25.26 | $25.26 | $19.24 | 100 |
| 2018-08-31 | $25.28 | $25.28 | $25.28 | $25.28 | $19.25 | 55 |
| 2018-08-30 | $25.45 | $25.55 | $25.45 | $25.55 | $19.46 | 712 |
| 2018-08-29 | $25.45 | $25.49 | $25.45 | $25.45 | $19.38 | 9,528 |
| 2018-08-28 | $25.47 | $25.49 | $25.45 | $25.45 | $19.38 | 15,450 |
| 2018-08-27 | $25.55 | $25.55 | $25.42 | $25.54 | $19.45 | 1,032 |
| 2018-08-24 | $25.46 | $25.47 | $25.36 | $25.47 | $19.40 | 1,791 |
| 2018-08-23 | $25.49 | $25.49 | $25.25 | $25.25 | $19.23 | 848 |
| 2018-08-22 | $25.48 | $25.48 | $25.36 | $25.48 | $19.40 | 2,710 |
| 2018-08-21 | $25.30 | $25.50 | $25.28 | $25.50 | $19.42 | 13,335 |
| 2018-08-20 | $25.20 | $25.36 | $24.95 | $25.31 | $19.27 | 8,225 |
| 2018-08-17 | $25.33 | $25.33 | $25.20 | $25.25 | $19.22 | 1,722 |
| 2018-08-16 | $25.15 | $25.22 | $25.15 | $25.15 | $19.15 | 2,980 |
| 2018-08-15 | $25.15 | $25.15 | $25.11 | $25.15 | $19.15 | 900 |
| 2018-08-14 | $25.13 | $25.13 | $24.96 | $24.97 | $19.02 | 1,642 |
| 2018-08-13 | $24.97 | $24.97 | $24.91 | $24.91 | $18.97 | 350 |
| 2018-08-10 | $24.98 | $25.15 | $24.91 | $25.14 | $19.14 | 5,375 |
| 2018-08-09 | $24.99 | $25.01 | $24.99 | $25.00 | $19.04 | 1,600 |
| 2018-08-08 | $24.99 | $25.10 | $24.95 | $25.10 | $19.11 | 2,015 |
| 2018-08-07 | $24.91 | $24.91 | $24.91 | $24.91 | $18.97 | 100 |
| 2018-08-06 | $25.02 | $25.02 | $24.88 | $24.88 | $18.95 | 7,472 |
| 2018-08-03 | $24.97 | $25.07 | $24.96 | $25.00 | $19.04 | 8,616 |
| 2018-08-02 | $24.95 | $24.99 | $24.95 | $24.99 | $19.03 | 23,311 |
| 2018-08-01 | $24.91 | $24.92 | $24.88 | $24.92 | $18.98 | 42,370 |
| 2018-07-31 | $24.86 | $24.86 | $24.86 | $24.86 | $18.93 | 71 |
| 2018-07-30 | $24.90 | $24.91 | $24.80 | $24.91 | $18.97 | 1,986 |
| 2018-07-27 | $24.85 | $24.95 | $24.85 | $24.95 | $19.00 | 1,080 |
| 2018-07-26 | $24.77 | $24.90 | $24.77 | $24.90 | $18.96 | 241 |
| 2018-07-25 | $24.88 | $24.88 | $24.74 | $24.74 | $18.84 | 1,052 |
| 2018-07-24 | $24.94 | $24.95 | $24.88 | $24.92 | $18.98 | 4,047 |
| 2018-07-23 | $24.85 | $24.90 | $24.85 | $24.90 | $18.96 | 1,545 |
| 2018-07-20 | $24.88 | $24.90 | $24.81 | $24.89 | $18.95 | 2,347 |
| 2018-07-19 | $24.85 | $24.93 | $24.83 | $24.93 | $18.98 | 8,798 |
| 2018-07-18 | $24.86 | $24.86 | $24.72 | $24.80 | $18.89 | 4,748 |
| 2018-07-17 | $24.85 | $24.90 | $24.72 | $24.85 | $18.93 | 129,057 |
| 2018-07-16 | $24.88 | $24.88 | $24.82 | $24.88 | $18.94 | 70,219 |
| 2018-07-13 | $24.76 | $24.84 | $24.74 | $24.84 | $18.92 | 110,445 |
| 2018-07-12 | $24.91 | $24.91 | $24.77 | $24.78 | $18.87 | 7,432 |
| 2018-07-11 | $24.96 | $24.96 | $24.84 | $24.84 | $18.92 | 4,587 |
| 2018-07-10 | $24.84 | $24.91 | $24.83 | $24.83 | $18.91 | 1,204 |
| 2018-07-09 | $24.85 | $24.95 | $24.85 | $24.90 | $18.96 | 10,231 |
| 2018-07-06 | $24.85 | $24.91 | $24.85 | $24.86 | $18.93 | 625 |
| 2018-07-05 | $24.88 | $24.91 | $24.85 | $24.91 | $18.97 | 11,890 |
| 2018-07-03 | $24.82 | $24.91 | $24.82 | $24.91 | $18.97 | 5,070 |
| 2018-07-02 | $24.87 | $24.87 | $24.80 | $24.80 | $18.89 | 1,869 |
| 2018-06-29 | $24.87 | $24.90 | $24.84 | $24.86 | $18.93 | 8,610 |
| 2018-06-28 | $24.99 | $24.99 | $24.81 | $24.82 | $18.90 | 5,848 |
| 2018-06-27 | $25.24 | $25.37 | $25.24 | $25.37 | $18.97 | 5,358 |
| 2018-06-26 | $25.23 | $25.32 | $25.20 | $25.32 | $18.94 | 3,084 |
| 2018-06-25 | $25.24 | $25.30 | $25.23 | $25.23 | $18.87 | 5,612 |
| 2018-06-22 | $25.30 | $25.34 | $25.25 | $25.25 | $18.88 | 23,999 |
| 2018-06-21 | $25.34 | $25.34 | $25.25 | $25.30 | $18.92 | 10,939 |
| 2018-06-20 | $25.25 | $25.32 | $25.25 | $25.25 | $18.88 | 12,174 |
| 2018-06-19 | $25.30 | $25.30 | $25.25 | $25.25 | $18.88 | 15,530 |
| 2018-06-18 | $25.30 | $25.30 | $25.26 | $25.26 | $18.89 | 1,862 |
| 2018-06-15 | $25.23 | $25.31 | $25.20 | $25.24 | $18.88 | 36,598 |
| 2018-06-14 | $25.28 | $25.30 | $25.26 | $25.30 | $18.92 | 3,427 |
| 2018-06-13 | $25.23 | $25.28 | $25.23 | $25.24 | $18.88 | 1,598 |
| 2018-06-12 | $25.21 | $25.23 | $25.21 | $25.23 | $18.87 | 4,640 |
| 2018-06-11 | $25.34 | $25.34 | $25.20 | $25.26 | $18.89 | 42,460 |
| 2018-06-08 | $25.30 | $25.30 | $25.20 | $25.25 | $18.88 | 27,550 |
| 2018-06-07 | $25.30 | $25.30 | $25.22 | $25.26 | $18.89 | 1,267 |
| 2018-06-06 | $25.26 | $25.35 | $25.22 | $25.35 | $18.96 | 1,344 |
| 2018-06-05 | $25.20 | $25.20 | $25.20 | $25.20 | $18.85 | 60 |
| 2018-06-04 | $25.29 | $25.35 | $25.29 | $25.35 | $18.96 | 250 |
| 2018-06-01 | $25.21 | $25.21 | $25.20 | $25.20 | $18.85 | 401 |
| 2018-05-31 | $25.30 | $25.36 | $25.29 | $25.30 | $18.92 | 3,152 |
| 2018-05-30 | $25.20 | $25.25 | $25.20 | $25.25 | $18.88 | 1,317 |
| 2018-05-29 | $25.27 | $25.31 | $25.27 | $25.27 | $18.90 | 715 |
| 2018-05-25 | $25.20 | $25.20 | $25.20 | $25.20 | $18.85 | 16,400 |
| 2018-05-24 | $25.19 | $25.19 | $25.19 | $25.19 | $18.84 | 100 |
| 2018-05-23 | $25.14 | $25.35 | $25.10 | $25.30 | $18.92 | 28,066 |
| 2018-05-22 | $25.21 | $25.34 | $25.21 | $25.30 | $18.92 | 2,320 |
| 2018-05-21 | $25.25 | $25.25 | $25.02 | $25.05 | $18.73 | 7,905 |
| 2018-05-18 | $25.25 | $25.25 | $25.25 | $25.25 | $18.88 | 120 |
| 2018-05-17 | $25.11 | $25.11 | $25.06 | $25.10 | $18.77 | 3,644 |
| 2018-05-16 | $25.50 | $25.50 | $25.06 | $25.10 | $18.77 | 18,934 |
| 2018-05-15 | $25.40 | $25.40 | $25.30 | $25.30 | $18.92 | 323 |
| 2018-05-14 | $25.51 | $25.51 | $25.37 | $25.41 | $19.00 | 2,440 |
| 2018-05-11 | $25.50 | $25.50 | $25.50 | $25.50 | $19.07 | 22,400 |
| 2018-05-10 | $25.25 | $25.26 | $25.25 | $25.25 | $18.88 | 300 |
| 2018-05-09 | $25.46 | $25.46 | $25.30 | $25.32 | $18.94 | 2,063 |
| 2018-05-08 | $25.11 | $25.11 | $25.11 | $25.11 | $18.78 | 100 |
| 2018-05-07 | $25.10 | $25.10 | $25.10 | $25.10 | $18.77 | 100 |
| 2018-05-04 | $25.29 | $25.32 | $25.13 | $25.15 | $18.81 | 9,012 |
| 2018-05-03 | $25.05 | $25.07 | $25.00 | $25.00 | $18.70 | 1,400 |
| 2018-05-02 | $25.32 | $25.32 | $25.32 | $25.32 | $18.93 | 350 |
| 2018-05-01 | $25.01 | $25.01 | $25.01 | $25.01 | $18.70 | 100 |
| 2018-04-30 | $25.01 | $25.01 | $25.01 | $25.01 | $18.70 | 41 |
| 2018-04-27 | $25.20 | $25.20 | $25.20 | $25.20 | $18.85 | 1,500 |
| 2018-04-26 | $25.01 | $25.01 | $25.01 | $25.01 | $18.70 | 100 |
| 2018-04-25 | $25.11 | $25.28 | $25.10 | $25.17 | $18.82 | 3,719 |
| 2018-04-24 | $25.50 | $25.50 | $24.95 | $24.95 | $18.66 | 1,304 |
| 2018-04-23 | $25.35 | $25.35 | $25.35 | $25.35 | $18.96 | 402 |
| 2018-04-20 | $25.31 | $25.36 | $25.29 | $25.35 | $18.96 | 570 |
| 2018-04-19 | $24.96 | $24.96 | $24.96 | $24.96 | $18.67 | 63 |
| 2018-04-18 | $25.22 | $25.31 | $25.22 | $25.31 | $18.93 | 680 |
| 2018-04-17 | $25.27 | $25.45 | $25.22 | $25.45 | $19.03 | 16,809 |
| 2018-04-16 | $25.44 | $25.47 | $25.44 | $25.45 | $19.03 | 616 |
| 2018-04-13 | $25.22 | $25.30 | $25.21 | $25.21 | $18.85 | 575 |
| 2018-04-12 | $25.26 | $25.37 | $25.21 | $25.21 | $18.85 | 2,400 |
| 2018-04-11 | $25.40 | $25.40 | $25.30 | $25.40 | $19.00 | 103,140 |
| 2018-04-10 | $25.25 | $25.25 | $25.25 | $25.25 | $18.88 | 88 |
| 2018-04-09 | $25.23 | $25.50 | $25.18 | $25.44 | $19.03 | 3,190 |
| 2018-04-06 | $25.01 | $25.01 | $25.01 | $25.01 | $18.70 | 60 |
| 2018-04-05 | $25.05 | $25.05 | $25.05 | $25.05 | $18.73 | 100 |
| 2018-04-04 | $25.10 | $25.10 | $25.10 | $25.10 | $18.77 | 100 |
| 2018-04-03 | $25.05 | $25.05 | $25.05 | $25.05 | $18.73 | 422 |
| 2018-04-02 | $25.06 | $25.06 | $25.06 | $25.06 | $18.74 | 100 |
| 2018-03-29 | $25.37 | $25.37 | $24.97 | $25.25 | $18.88 | 3,574 |
| 2018-03-28 | $25.30 | $25.30 | $25.09 | $25.09 | $18.76 | 3,140 |
| 2018-03-27 | $25.65 | $25.65 | $25.65 | $25.65 | $18.84 | 327 |
| 2018-03-26 | $25.35 | $25.74 | $25.35 | $25.74 | $18.91 | 4,681 |
| 2018-03-23 | $25.23 | $25.54 | $25.23 | $25.48 | $18.72 | 1,038 |
| 2018-03-22 | $25.52 | $25.56 | $25.52 | $25.54 | $18.76 | 1,102 |
| 2018-03-21 | $25.57 | $25.57 | $25.52 | $25.52 | $18.75 | 284 |
| 2018-03-20 | $25.25 | $25.50 | $25.25 | $25.34 | $18.62 | 3,002 |
| 2018-03-19 | $25.52 | $25.52 | $25.52 | $25.52 | $18.75 | 251 |
| 2018-03-16 | $25.17 | $25.59 | $25.17 | $25.59 | $18.80 | 2,120 |
| 2018-03-15 | $25.45 | $25.45 | $25.45 | $25.45 | $18.70 | 100 |
| 2018-03-14 | $25.44 | $25.74 | $25.39 | $25.74 | $18.91 | 3,570 |
| 2018-03-13 | $25.34 | $25.34 | $25.34 | $25.34 | $18.62 | 100 |
| 2018-03-12 | $25.24 | $25.26 | $25.24 | $25.26 | $18.56 | 800 |
| 2018-03-09 | $25.43 | $25.43 | $25.43 | $25.43 | $18.68 | 150 |
| 2018-03-08 | $25.43 | $25.43 | $25.34 | $25.41 | $18.67 | 6,000 |
| 2018-03-07 | $25.41 | $25.45 | $25.41 | $25.45 | $18.70 | 1,400 |
| 2018-03-06 | $25.43 | $25.43 | $25.34 | $25.35 | $18.62 | 16,600 |
| 2018-03-05 | $25.20 | $25.20 | $25.20 | $25.20 | $18.51 | 100 |
| 2018-03-02 | $25.15 | $25.20 | $25.15 | $25.20 | $18.51 | 825 |
| 2018-03-01 | $25.17 | $25.17 | $25.17 | $25.17 | $18.49 | 100 |
| 2018-02-28 | $25.05 | $25.05 | $25.05 | $25.05 | $18.40 | 100 |
| 2018-02-27 | $25.33 | $25.35 | $25.33 | $25.35 | $18.62 | 1,288 |
| 2018-02-26 | $25.30 | $25.35 | $25.30 | $25.35 | $18.62 | 4,686 |
| 2018-02-23 | $25.10 | $25.34 | $25.10 | $25.30 | $18.59 | 94,391 |
| 2018-02-22 | $24.95 | $25.22 | $24.95 | $25.15 | $18.48 | 2,101 |
| 2018-02-21 | $25.09 | $25.09 | $25.09 | $25.09 | $18.43 | 1,528 |
| 2018-02-20 | $24.87 | $24.87 | $24.81 | $24.85 | $18.26 | 4,292 |
| 2018-02-16 | $24.80 | $24.80 | $24.80 | $24.80 | $18.22 | 100 |
| 2018-02-15 | $24.75 | $25.02 | $24.75 | $25.00 | $18.37 | 16,352 |
| 2018-02-14 | $24.85 | $24.85 | $24.85 | $24.85 | $18.25 | 217 |
| 2018-02-13 | $24.54 | $24.90 | $24.54 | $24.78 | $18.20 | 4,719 |
| 2018-02-12 | $24.80 | $24.90 | $24.75 | $24.80 | $18.22 | 3,473 |
| 2018-02-09 | $24.55 | $24.55 | $24.55 | $24.55 | $18.03 | 100 |
| 2018-02-08 | $24.95 | $24.95 | $24.77 | $24.80 | $18.22 | 22,540 |
| 2018-02-07 | $24.56 | $24.84 | $24.56 | $24.80 | $18.22 | 956 |
| 2018-02-06 | $24.95 | $24.95 | $24.71 | $24.95 | $18.33 | 6,634 |
| 2018-02-05 | $24.76 | $24.97 | $24.75 | $24.97 | $18.34 | 8,553 |
| 2018-02-02 | $24.93 | $24.93 | $24.75 | $24.75 | $18.18 | 4,727 |
| 2018-02-01 | $25.03 | $25.03 | $25.00 | $25.00 | $18.37 | 300 |
| 2018-01-31 | $25.00 | $25.10 | $24.80 | $24.98 | $18.35 | 46,365 |
| 2018-01-30 | $25.10 | $25.12 | $24.91 | $24.98 | $18.35 | 531 |
| 2018-01-29 | $25.21 | $25.21 | $24.76 | $25.07 | $18.42 | 6,054 |
| 2018-01-26 | $25.30 | $25.30 | $25.20 | $25.20 | $18.51 | 3,236 |
| 2018-01-25 | $25.31 | $25.31 | $25.24 | $25.31 | $18.59 | 164,823 |
| 2018-01-24 | $25.26 | $25.27 | $25.26 | $25.27 | $18.56 | 800 |
| 2018-01-23 | $25.25 | $25.25 | $25.23 | $25.25 | $18.55 | 1,307 |
| 2018-01-22 | $25.31 | $25.31 | $25.26 | $25.26 | $18.55 | 14,049 |
| 2018-01-19 | $25.37 | $25.40 | $25.30 | $25.30 | $18.59 | 2,380 |
| 2018-01-18 | $25.39 | $25.40 | $25.39 | $25.40 | $18.66 | 200 |
| 2018-01-17 | $25.35 | $25.35 | $25.35 | $25.35 | $18.62 | 121 |
| 2018-01-16 | $25.20 | $25.30 | $25.20 | $25.30 | $18.59 | 842 |
| 2018-01-12 | $25.30 | $25.30 | $25.30 | $25.30 | $18.59 | 100 |
| 2018-01-11 | $25.27 | $25.41 | $25.27 | $25.41 | $18.67 | 1,606 |
| 2018-01-10 | $25.27 | $25.28 | $25.24 | $25.25 | $18.55 | 6,822 |
| 2018-01-09 | $25.31 | $25.31 | $25.28 | $25.31 | $18.59 | 3,425 |
| 2018-01-08 | $25.32 | $25.36 | $25.32 | $25.36 | $18.63 | 743 |
| 2018-01-05 | $25.40 | $25.40 | $25.27 | $25.32 | $18.60 | 2,219 |
| 2018-01-04 | $25.34 | $25.34 | $25.30 | $25.32 | $18.60 | 2,340 |
| 2018-01-03 | $25.25 | $25.25 | $25.25 | $25.25 | $18.55 | 100 |
| 2018-01-02 | $25.20 | $25.35 | $25.20 | $25.35 | $18.62 | 1,675 |
| 2017-12-29 | $25.39 | $25.49 | $25.37 | $25.38 | $18.64 | 15,273 |
| 2017-12-28 | $25.32 | $25.37 | $25.32 | $25.33 | $18.61 | 1,835 |
| 2017-12-27 | $25.68 | $25.75 | $25.65 | $25.75 | $18.58 | 5,079 |
| 2017-12-26 | $25.60 | $25.70 | $25.60 | $25.70 | $18.55 | 1,864 |
| 2017-12-22 | $25.60 | $25.60 | $25.49 | $25.49 | $18.40 | 1,000 |
| 2017-12-21 | $25.51 | $25.60 | $25.51 | $25.55 | $18.44 | 21,767 |
| 2017-12-20 | $25.59 | $25.65 | $25.45 | $25.56 | $18.45 | 22,976 |
| 2017-12-19 | $25.70 | $25.70 | $25.47 | $25.55 | $18.44 | 86,547 |
| 2017-12-18 | $25.70 | $25.70 | $25.70 | $25.70 | $18.55 | 100 |
| 2017-12-15 | $25.85 | $25.85 | $25.65 | $25.80 | $18.62 | 1,629 |
| 2017-12-14 | $25.62 | $25.96 | $25.57 | $25.80 | $18.62 | 12,170 |
| 2017-12-13 | $25.75 | $25.80 | $25.70 | $25.71 | $18.55 | 5,002 |
| 2017-12-12 | $25.80 | $25.80 | $25.60 | $25.60 | $18.48 | 65,276 |
| 2017-12-11 | $25.88 | $25.88 | $25.75 | $25.75 | $18.58 | 5,000 |
| 2017-12-08 | $25.89 | $25.89 | $25.78 | $25.88 | $18.68 | 603 |
| 2017-12-07 | $26.11 | $26.11 | $25.90 | $25.90 | $18.69 | 854 |
| 2017-12-06 | $25.95 | $25.95 | $25.75 | $25.75 | $18.58 | 100 |
| 2017-12-05 | $25.82 | $26.37 | $25.75 | $25.87 | $18.67 | 84,463 |
| 2017-12-04 | $25.90 | $25.90 | $25.80 | $25.80 | $18.62 | 80,555 |
| 2017-12-01 | $25.80 | $25.80 | $25.80 | $25.80 | $18.62 | 100 |
| 2017-11-30 | $25.80 | $25.80 | $25.80 | $25.80 | $18.62 | 100 |
| 2017-11-29 | $25.79 | $25.90 | $25.79 | $25.81 | $18.63 | 1,160 |
| 2017-11-28 | $25.75 | $25.80 | $25.68 | $25.80 | $18.62 | 3,070 |
| 2017-11-27 | $25.70 | $25.80 | $25.56 | $25.78 | $18.61 | 7,300 |
| 2017-11-24 | $25.55 | $25.55 | $25.55 | $25.55 | $18.44 | 100 |
| 2017-11-22 | $25.75 | $25.75 | $25.74 | $25.74 | $18.57 | 488 |
| 2017-11-21 | $25.89 | $25.89 | $25.89 | $25.89 | $18.68 | 140 |
| 2017-11-20 | $25.94 | $25.94 | $25.76 | $25.90 | $18.69 | 2,100 |
| 2017-11-17 | $25.75 | $25.75 | $25.75 | $25.75 | $18.58 | 100 |
| 2017-11-16 | $25.89 | $25.89 | $25.89 | $25.89 | $18.68 | 477 |
| 2017-11-15 | $25.66 | $25.75 | $25.66 | $25.75 | $18.58 | 3,209 |
| 2017-11-14 | $25.85 | $25.85 | $25.72 | $25.72 | $18.56 | 4,106 |
| 2017-11-13 | $25.92 | $25.92 | $25.92 | $25.92 | $18.71 | 123 |
| 2017-11-10 | $25.90 | $26.05 | $25.89 | $25.94 | $18.72 | 1,769 |
| 2017-11-09 | $25.75 | $25.90 | $25.71 | $25.85 | $18.66 | 8,240 |
| 2017-11-08 | $25.71 | $26.13 | $25.62 | $25.91 | $18.70 | 26,136 |
| 2017-11-07 | $25.60 | $25.64 | $25.58 | $25.64 | $18.50 | 30,375 |
| 2017-11-06 | $25.51 | $25.51 | $25.51 | $25.51 | $18.41 | 100 |
| 2017-11-03 | $23.05 | $23.05 | $23.05 | $23.05 | $16.64 | 59 |
| 2017-11-02 | $25.75 | $25.75 | $25.68 | $25.68 | $18.53 | 940 |
| 2017-11-01 | $25.61 | $25.61 | $25.59 | $25.60 | $18.47 | 925 |
| 2017-10-31 | $25.76 | $25.76 | $25.76 | $25.76 | $18.59 | 204 |
| 2017-10-30 | $25.76 | $25.76 | $25.76 | $25.76 | $18.59 | 380 |
| 2017-10-27 | $25.79 | $25.79 | $25.79 | $25.79 | $18.61 | 239 |
| 2017-10-26 | $25.61 | $25.66 | $25.61 | $25.66 | $18.52 | 200 |
| 2017-10-25 | $25.72 | $25.72 | $25.70 | $25.70 | $18.55 | 1,221 |
| 2017-10-24 | $25.95 | $25.95 | $25.76 | $25.78 | $18.61 | 3,250 |
| 2017-10-23 | $25.72 | $25.75 | $25.72 | $25.75 | $18.58 | 417 |
| 2017-10-20 | $25.84 | $25.84 | $25.81 | $25.81 | $18.63 | 759 |
| 2017-10-19 | $25.72 | $25.77 | $25.72 | $25.77 | $18.60 | 100,498 |
| 2017-10-18 | $25.76 | $25.76 | $25.76 | $25.76 | $18.59 | 299 |
| 2017-10-17 | $25.75 | $25.75 | $25.74 | $25.75 | $18.58 | 1,173 |
| 2017-10-16 | $25.67 | $25.70 | $25.59 | $25.59 | $18.47 | 2,851 |
| 2017-10-13 | $25.57 | $25.65 | $25.52 | $25.62 | $18.49 | 1,961 |
| 2017-10-12 | $25.61 | $25.66 | $25.61 | $25.61 | $18.48 | 2,260 |
| 2017-10-11 | $25.60 | $25.60 | $25.56 | $25.56 | $18.45 | 2,807 |
| 2017-10-10 | $25.50 | $25.50 | $25.50 | $25.50 | $18.40 | 100 |
| 2017-10-09 | $25.51 | $25.51 | $25.51 | $25.51 | $18.41 | 300 |
| 2017-10-06 | $25.52 | $25.66 | $25.52 | $25.60 | $18.48 | 4,500 |
| 2017-10-05 | $25.60 | $25.60 | $25.56 | $25.60 | $18.48 | 800 |
| 2017-10-04 | $26.35 | $26.37 | $25.54 | $25.54 | $18.43 | 2,489 |
| 2017-10-03 | $25.50 | $25.56 | $25.50 | $25.56 | $18.45 | 2,416 |
| 2017-10-02 | $25.58 | $25.58 | $25.54 | $25.54 | $18.43 | 7,463 |
| 2017-09-29 | $25.53 | $25.55 | $25.41 | $25.52 | $18.42 | 43,019 |
| 2017-09-28 | $25.74 | $25.74 | $25.53 | $25.54 | $18.43 | 29,585 |
| 2017-09-27 | $25.85 | $25.90 | $25.80 | $25.90 | $18.37 | 2,107 |
| 2017-09-26 | $25.95 | $25.98 | $25.95 | $25.98 | $18.42 | 1,100 |
| 2017-09-25 | $25.85 | $26.00 | $25.82 | $26.00 | $18.44 | 3,667 |
| 2017-09-22 | $25.85 | $25.85 | $25.84 | $25.85 | $18.33 | 25,369 |
| 2017-09-21 | $25.85 | $25.85 | $25.85 | $25.85 | $18.33 | 900 |
| 2017-09-20 | $25.90 | $25.90 | $25.81 | $25.88 | $18.35 | 12,516 |
| 2017-09-19 | $25.85 | $26.11 | $25.85 | $26.07 | $18.49 | 2,400 |
| 2017-09-18 | $25.75 | $25.80 | $25.75 | $25.80 | $18.30 | 1,415 |
| 2017-09-15 | $25.75 | $25.75 | $25.70 | $25.70 | $18.22 | 569 |
| 2017-09-14 | $25.75 | $25.90 | $25.65 | $25.90 | $18.37 | 3,255 |
| 2017-09-13 | $25.75 | $25.80 | $25.73 | $25.75 | $18.26 | 54,993 |
| 2017-09-12 | $25.90 | $25.94 | $25.80 | $25.80 | $18.30 | 27,209 |
| 2017-09-11 | $25.75 | $25.90 | $25.75 | $25.84 | $18.32 | 41,659 |
| 2017-09-08 | $25.70 | $25.70 | $25.66 | $25.70 | $18.22 | 2,641 |
| 2017-09-07 | $25.81 | $25.84 | $25.68 | $25.70 | $18.22 | 4,408 |
| 2017-09-06 | $25.75 | $25.75 | $25.75 | $25.75 | $18.26 | 100 |
| 2017-09-05 | $25.75 | $25.75 | $25.75 | $25.75 | $18.26 | 100 |
| 2017-09-01 | $25.80 | $25.80 | $25.75 | $25.75 | $18.26 | 300 |
| 2017-08-31 | $25.79 | $25.79 | $25.79 | $25.79 | $18.29 | 89 |
| 2017-08-30 | $26.80 | $26.80 | $25.75 | $25.79 | $18.29 | 2,287 |
| 2017-08-29 | $25.70 | $25.75 | $25.66 | $25.75 | $18.26 | 1,600 |
| 2017-08-28 | $25.65 | $25.74 | $25.65 | $25.74 | $18.25 | 8,600 |
| 2017-08-25 | $25.75 | $25.90 | $25.73 | $25.74 | $18.25 | 63,276 |
| 2017-08-24 | $25.80 | $25.80 | $25.71 | $25.72 | $18.24 | 8,237 |
| 2017-08-23 | $25.69 | $25.79 | $25.69 | $25.72 | $18.24 | 14,225 |
| 2017-08-22 | $25.62 | $25.84 | $25.62 | $25.67 | $18.20 | 22,700 |
| 2017-08-21 | $25.88 | $25.88 | $25.70 | $25.85 | $18.33 | 4,526 |
| 2017-08-18 | $25.80 | $25.90 | $25.64 | $25.70 | $18.22 | 18,125 |
| 2017-08-17 | $26.04 | $26.04 | $25.84 | $25.87 | $18.35 | 3,650 |
| 2017-08-16 | $26.00 | $26.00 | $25.85 | $25.90 | $18.37 | 49,380 |
| 2017-08-15 | $26.25 | $26.29 | $25.64 | $25.98 | $18.42 | 335,350 |
| 2017-08-14 | $25.90 | $26.83 | $25.90 | $26.06 | $18.48 | 2,000 |
| 2017-08-11 | $25.80 | $25.90 | $25.80 | $25.90 | $18.37 | 3,500 |
| 2017-08-10 | $25.87 | $25.87 | $25.87 | $25.87 | $18.35 | 750 |
| 2017-08-09 | $26.14 | $26.14 | $25.95 | $25.95 | $18.40 | 1,576 |
| 2017-08-08 | $26.33 | $26.35 | $26.22 | $26.35 | $18.69 | 4,038 |
| 2017-08-07 | $25.76 | $26.26 | $25.61 | $26.00 | $18.44 | 10,820 |
| 2017-08-04 | $25.75 | $25.75 | $25.65 | $25.65 | $18.19 | 1,300 |
| 2017-08-03 | $25.73 | $25.74 | $25.63 | $25.63 | $18.17 | 6,351 |
| 2017-08-02 | $25.60 | $25.60 | $25.60 | $25.60 | $18.15 | 100 |
| 2017-08-01 | $25.70 | $25.70 | $25.70 | $25.70 | $18.22 | 23 |
| 2017-07-31 | $25.70 | $25.70 | $25.70 | $25.70 | $18.22 | 100 |
| 2017-07-28 | $25.70 | $25.70 | $25.70 | $25.70 | $18.22 | 100 |
| 2017-07-27 | $25.77 | $25.77 | $25.70 | $25.70 | $18.22 | 290 |
| 2017-07-26 | $25.60 | $25.60 | $25.60 | $25.60 | $18.15 | 100 |
| 2017-07-25 | $25.65 | $25.65 | $25.65 | $25.65 | $18.19 | 100 |
| 2017-07-24 | $26.10 | $26.10 | $25.65 | $25.65 | $18.19 | 200 |
| 2017-07-21 | $25.68 | $25.81 | $25.68 | $25.81 | $18.30 | 52,285 |
| 2017-07-20 | $25.65 | $25.77 | $25.65 | $25.70 | $18.22 | 58,061 |
| 2017-07-19 | $25.65 | $25.65 | $25.65 | $25.65 | $18.19 | 900 |
| 2017-07-18 | $25.60 | $25.68 | $25.60 | $25.68 | $18.21 | 6,000 |
| 2017-07-17 | $25.65 | $25.70 | $25.65 | $25.65 | $18.19 | 2,504 |
| 2017-07-14 | $25.62 | $25.68 | $25.61 | $25.65 | $18.19 | 7,000 |
| 2017-07-13 | $25.60 | $25.62 | $25.60 | $25.60 | $18.15 | 5,136 |
| 2017-07-12 | $25.50 | $25.61 | $25.50 | $25.60 | $18.15 | 3,900 |
| 2017-07-11 | $25.39 | $25.54 | $25.38 | $25.50 | $18.08 | 4,600 |
| 2017-07-10 | $25.62 | $25.62 | $25.62 | $25.62 | $18.17 | 100 |
| 2017-07-07 | $25.40 | $25.62 | $25.40 | $25.62 | $18.17 | 14,387 |
| 2017-07-06 | $25.40 | $25.45 | $25.40 | $25.44 | $18.04 | 14,760 |
| 2017-07-05 | $25.40 | $25.48 | $25.40 | $25.42 | $18.03 | 14,345 |
| 2017-07-03 | $25.00 | $25.00 | $25.00 | $25.00 | $17.73 | 100 |
| 2017-06-30 | $25.52 | $25.52 | $25.52 | $25.52 | $18.09 | 195 |
| 2017-06-29 | $25.37 | $25.40 | $25.37 | $25.38 | $18.00 | 20,360 |
| 2017-06-28 | $25.48 | $26.00 | $25.30 | $25.40 | $18.01 | 29,200 |
| 2017-06-27 | $25.80 | $25.85 | $25.78 | $25.78 | $17.99 | 8,069 |
| 2017-06-26 | $25.80 | $25.86 | $25.75 | $25.81 | $18.02 | 40,325 |
| 2017-06-23 | $25.55 | $25.55 | $25.55 | $25.55 | $17.84 | 19,681 |
| 2017-06-22 | $25.78 | $25.78 | $25.54 | $25.57 | $17.85 | 2,600 |
| 2017-06-21 | $25.64 | $25.64 | $25.64 | $25.64 | $17.90 | 100 |
| 2017-06-20 | $25.80 | $25.80 | $25.64 | $25.64 | $17.90 | 5,100 |
| 2017-06-19 | $25.80 | $25.80 | $25.79 | $25.80 | $18.01 | 4,900 |
| 2017-06-16 | $25.74 | $25.74 | $25.74 | $25.74 | $17.97 | 1,195 |
| 2017-06-15 | $26.08 | $26.08 | $25.60 | $25.67 | $17.92 | 6,000 |
| 2017-06-14 | $25.71 | $25.71 | $25.59 | $25.59 | $17.86 | 656 |
| 2017-06-13 | $25.60 | $25.60 | $25.60 | $25.60 | $17.87 | 100 |
| 2017-06-12 | $25.55 | $25.62 | $25.55 | $25.60 | $17.87 | 1,900 |
| 2017-06-09 | $25.46 | $25.55 | $25.45 | $25.50 | $17.80 | 49,000 |
| 2017-06-08 | $25.46 | $25.64 | $25.45 | $25.45 | $17.77 | 106,372 |
| 2017-06-07 | $25.60 | $25.65 | $25.46 | $25.49 | $17.79 | 107,000 |
| 2017-06-06 | $25.73 | $25.73 | $25.48 | $25.61 | $17.88 | 224,200 |
| 2017-06-05 | $25.70 | $25.71 | $25.69 | $25.69 | $17.93 | 1,570 |
| 2017-06-02 | $25.85 | $25.85 | $25.68 | $25.68 | $17.93 | 200 |
| 2017-06-01 | $25.60 | $25.65 | $25.60 | $25.65 | $17.91 | 500 |
| 2017-05-31 | $25.55 | $25.63 | $25.50 | $25.55 | $17.84 | 21,715 |
| 2017-05-30 | $25.60 | $25.60 | $25.50 | $25.58 | $17.86 | 13,515 |
| 2017-05-26 | $25.50 | $25.68 | $25.40 | $25.50 | $17.80 | 11,430 |
| 2017-05-25 | $25.62 | $25.62 | $25.46 | $25.52 | $17.81 | 2,000 |
| 2017-05-24 | $25.45 | $25.50 | $25.45 | $25.45 | $17.77 | 90,530 |
| 2017-05-23 | $25.54 | $25.55 | $25.49 | $25.50 | $17.80 | 14,640 |
| 2017-05-22 | $25.55 | $25.55 | $25.50 | $25.52 | $17.81 | 26,361 |
| 2017-05-19 | $25.55 | $25.60 | $25.45 | $25.58 | $17.86 | 5,700 |
| 2017-05-18 | $25.60 | $25.65 | $25.40 | $25.48 | $17.78 | 32,325 |
| 2017-05-17 | $25.58 | $25.75 | $25.55 | $25.55 | $17.84 | 9,765 |
| 2017-05-16 | $25.62 | $25.65 | $25.54 | $25.58 | $17.86 | 63,500 |
| 2017-05-15 | $25.75 | $25.75 | $25.60 | $25.60 | $17.87 | 6,100 |
| 2017-05-12 | $25.60 | $25.68 | $25.57 | $25.68 | $17.93 | 10,780 |
| 2017-05-11 | $25.60 | $25.64 | $25.60 | $25.61 | $17.88 | 11,900 |
| 2017-05-10 | $25.63 | $25.65 | $25.58 | $25.58 | $17.86 | 37,300 |
| 2017-05-09 | $25.66 | $25.66 | $25.64 | $25.64 | $17.90 | 30,300 |
| 2017-05-08 | $25.70 | $25.70 | $25.63 | $25.70 | $17.94 | 28,656 |
| 2017-05-05 | $25.45 | $25.70 | $25.45 | $25.65 | $17.91 | 15,752 |
| 2017-05-04 | $25.40 | $25.40 | $25.35 | $25.37 | $17.71 | 56,718 |
| 2017-05-03 | $25.28 | $25.37 | $25.28 | $25.35 | $17.70 | 63,050 |
| 2017-05-02 | $25.35 | $25.35 | $25.30 | $25.34 | $17.69 | 15,900 |
| 2017-05-01 | $25.35 | $25.40 | $25.28 | $25.35 | $17.70 | 107,442 |
| 2017-04-28 | $25.28 | $25.35 | $25.28 | $25.30 | $17.66 | 29,550 |
Great Ajax Corp (AJXA) News Headlines
Recent Great Ajax Corp (AJXA) News
Similar Companies to Great Ajax Corp (AJXA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |