Air Lease Corporation 6150 FixedtoFloating Rate NonCumulative Perpetual Preferred Stock Series A (AL-P-A) Exchange: NYSE
Data as of Oct. 8, 2025
$25.18 ($-0.01) -0.04%
Air Lease Corporation 6150 FixedtoFloating Rate NonCumulative Perpetual Preferred Stock Series A - Daily Information
Click for more stock information on Air Lease Corporation 6150 FixedtoFloating Rate NonCumulative Perpetual Preferred Stock Series A.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.19 |
| Previous Close | $25.18 |
| High | $25.19 |
| Low | $25.18 |
| Adjusted Open | $25.19 |
| Previous Adjusted Close | $25.18 |
| Adjusted High | $25.19 |
| Adjusted Low | $25.18 |
About Air Lease Corporation 6150 FixedtoFloating Rate NonCumulative Perpetual Preferred Stock Series A (AL-P-A)
Air Lease Corp Non Cum Perp Pfd Ser A Fixed To Fltg Rate
Invest in Air Lease Corporation 6150 FixedtoFloating Rate NonCumulative Perpetual Preferred Stock Series A (AL-P-A)
Historical Stock Data for Air Lease Corporation 6150 FixedtoFloating Rate NonCumulative Perpetual Preferred Stock Series A (AL-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | $25.19 | $25.19 | $25.18 | $25.18 | $25.18 | 26,122 |
| 2024-10-15 | $25.19 | $25.19 | $25.18 | $25.19 | $25.19 | 14,115 |
| 2024-10-14 | $25.18 | $25.19 | $25.18 | $25.18 | $25.18 | 4,841 |
| 2024-10-11 | $25.18 | $25.19 | $25.18 | $25.19 | $25.19 | 17,060 |
| 2024-10-10 | $25.17 | $25.18 | $25.17 | $25.17 | $25.17 | 9,204 |
| 2024-10-09 | $25.16 | $25.17 | $25.16 | $25.16 | $25.16 | 28,143 |
| 2024-10-08 | $25.16 | $25.17 | $25.16 | $25.16 | $25.16 | 10,537 |
| 2024-10-07 | $25.15 | $25.17 | $25.15 | $25.15 | $25.15 | 6,743 |
| 2024-10-04 | $25.14 | $25.16 | $25.14 | $25.15 | $25.15 | 5,288 |
| 2024-10-03 | $25.13 | $25.15 | $25.13 | $25.15 | $25.15 | 5,783 |
| 2024-10-02 | $25.13 | $25.14 | $25.12 | $25.12 | $25.12 | 1,710,419 |
| 2024-10-01 | $25.13 | $25.14 | $25.10 | $25.12 | $25.12 | 450,845 |
| 2024-09-30 | $25.12 | $25.14 | $25.12 | $25.12 | $25.12 | 61,739 |
| 2024-09-27 | $25.11 | $25.13 | $25.11 | $25.13 | $25.13 | 11,969 |
| 2024-09-26 | $25.10 | $25.12 | $25.10 | $25.10 | $25.10 | 58,391 |
| 2024-09-25 | $25.10 | $25.11 | $25.10 | $25.10 | $25.10 | 20,694 |
| 2024-09-24 | $25.09 | $25.10 | $25.09 | $25.10 | $25.10 | 20,305 |
| 2024-09-23 | $25.09 | $25.10 | $25.08 | $25.10 | $25.10 | 94,108 |
| 2024-09-20 | $25.09 | $25.10 | $25.08 | $25.08 | $25.08 | 52,241 |
| 2024-09-19 | $25.12 | $25.13 | $25.06 | $25.09 | $25.09 | 63,119 |
| 2024-09-18 | $25.15 | $25.18 | $25.10 | $25.10 | $25.10 | 13,007 |
| 2024-09-17 | $25.17 | $25.26 | $25.08 | $25.11 | $25.11 | 30,310 |
| 2024-09-16 | $25.25 | $25.25 | $25.13 | $25.24 | $25.24 | 14,386 |
| 2024-09-13 | $25.23 | $25.23 | $25.14 | $25.20 | $25.20 | 11,374 |
| 2024-09-12 | $25.14 | $25.19 | $25.11 | $25.19 | $25.19 | 10,643 |
| 2024-09-11 | $24.97 | $25.14 | $24.97 | $25.12 | $25.12 | 8,666 |
| 2024-09-10 | $25.14 | $25.14 | $24.99 | $25.10 | $25.10 | 20,866 |
| 2024-09-09 | $25.01 | $25.12 | $25.01 | $25.11 | $25.11 | 5,476 |
| 2024-09-06 | $25.06 | $25.12 | $25.00 | $25.06 | $25.06 | 9,280 |
| 2024-09-05 | $25.04 | $25.13 | $25.04 | $25.05 | $25.05 | 7,021 |
| 2024-09-04 | $25.11 | $25.13 | $25.06 | $25.12 | $25.12 | 9,731 |
| 2024-09-03 | $25.00 | $25.10 | $25.00 | $25.09 | $25.09 | 24,680 |
| 2024-08-30 | $25.06 | $25.10 | $24.83 | $24.97 | $24.97 | 115,421 |
| 2024-08-29 | $25.61 | $25.66 | $25.56 | $25.56 | $24.99 | 10,254 |
| 2024-08-28 | $25.66 | $25.66 | $25.50 | $25.62 | $25.04 | 6,694 |
| 2024-08-27 | $25.56 | $25.74 | $25.52 | $25.55 | $25.55 | 8,230 |
| 2024-08-26 | $25.51 | $25.61 | $25.48 | $25.58 | $25.58 | 5,613 |
| 2024-08-23 | $25.53 | $25.61 | $25.46 | $25.61 | $25.61 | 11,401 |
| 2024-08-22 | $25.50 | $25.53 | $25.45 | $25.49 | $25.49 | 15,057 |
| 2024-08-21 | $25.47 | $25.53 | $25.46 | $25.51 | $25.51 | 6,491 |
| 2024-08-20 | $25.39 | $25.47 | $25.39 | $25.47 | $25.47 | 2,957 |
| 2024-08-19 | $25.47 | $25.48 | $25.38 | $25.47 | $25.47 | 12,654 |
| 2024-08-16 | $25.30 | $25.47 | $25.26 | $25.47 | $25.47 | 5,088 |
| 2024-08-15 | $25.31 | $25.44 | $25.19 | $25.39 | $25.39 | 11,354 |
| 2024-08-14 | $25.33 | $25.39 | $25.18 | $25.30 | $25.30 | 48,225 |
| 2024-08-13 | $25.48 | $25.48 | $25.23 | $25.28 | $25.28 | 104,659 |
| 2024-08-12 | $25.38 | $25.48 | $25.38 | $25.40 | $25.40 | 5,315 |
| 2024-08-09 | $25.26 | $25.58 | $25.18 | $25.53 | $25.53 | 19,571 |
| 2024-08-08 | $25.13 | $25.39 | $25.11 | $25.39 | $25.39 | 14,625 |
| 2024-08-07 | $25.04 | $25.39 | $25.00 | $25.21 | $25.21 | 21,402 |
| 2024-08-06 | $24.56 | $24.98 | $24.56 | $24.95 | $24.95 | 66,239 |
| 2024-08-05 | $24.73 | $24.78 | $24.13 | $24.78 | $24.78 | 84,736 |
| 2024-08-02 | $25.33 | $25.53 | $25.03 | $25.03 | $25.03 | 85,098 |
| 2024-08-01 | $25.57 | $25.67 | $25.36 | $25.39 | $25.39 | 24,255 |
| 2024-07-31 | $25.77 | $25.77 | $25.57 | $25.69 | $25.69 | 11,326 |
| 2024-07-30 | $25.78 | $25.78 | $25.66 | $25.67 | $25.67 | 8,536 |
| 2024-07-29 | $25.71 | $25.78 | $25.70 | $25.72 | $25.72 | 4,963 |
| 2024-07-26 | $25.65 | $25.70 | $25.60 | $25.70 | $25.70 | 2,900 |
| 2024-07-25 | $25.64 | $25.64 | $25.61 | $25.61 | $25.61 | 2,751 |
| 2024-07-24 | $25.66 | $25.69 | $25.62 | $25.63 | $25.63 | 5,710 |
| 2024-07-23 | $25.65 | $25.70 | $25.60 | $25.64 | $25.64 | 7,065 |
| 2024-07-22 | $25.59 | $25.78 | $25.59 | $25.70 | $25.70 | 13,994 |
| 2024-07-19 | $25.55 | $25.70 | $25.55 | $25.70 | $25.70 | 2,571 |
| 2024-07-18 | $25.64 | $25.64 | $25.55 | $25.60 | $25.60 | 3,711 |
| 2024-07-17 | $25.60 | $25.62 | $25.55 | $25.62 | $25.62 | 8,375 |
| 2024-07-16 | $25.54 | $25.77 | $25.54 | $25.65 | $25.65 | 5,852 |
| 2024-07-15 | $25.74 | $25.74 | $25.46 | $25.46 | $25.46 | 4,465 |
| 2024-07-12 | $25.60 | $25.65 | $25.56 | $25.62 | $25.62 | 6,166 |
| 2024-07-11 | $25.60 | $25.75 | $25.60 | $25.63 | $25.63 | 10,907 |
| 2024-07-10 | $25.42 | $25.67 | $25.35 | $25.59 | $25.59 | 25,253 |
| 2024-07-09 | $25.42 | $25.42 | $25.32 | $25.32 | $25.32 | 7,729 |
| 2024-07-08 | $25.44 | $25.44 | $25.29 | $25.44 | $25.44 | 14,036 |
| 2024-07-05 | $25.35 | $25.43 | $25.28 | $25.43 | $25.43 | 6,384 |
| 2024-07-03 | $25.23 | $25.43 | $25.21 | $25.38 | $25.38 | 9,976 |
| 2024-07-02 | $25.24 | $25.34 | $25.17 | $25.25 | $25.25 | 8,884 |
| 2024-07-01 | $25.24 | $25.27 | $25.15 | $25.15 | $25.15 | 17,585 |
| 2024-06-28 | $25.17 | $25.24 | $25.17 | $25.24 | $25.24 | 10,507 |
| 2024-06-27 | $25.27 | $25.29 | $25.16 | $25.16 | $25.16 | 13,506 |
| 2024-06-26 | $25.21 | $25.32 | $25.21 | $25.22 | $25.22 | 4,517 |
| 2024-06-25 | $25.25 | $25.28 | $25.22 | $25.25 | $25.25 | 4,575 |
| 2024-06-24 | $25.20 | $25.28 | $25.20 | $25.20 | $25.20 | 10,706 |
| 2024-06-21 | $25.29 | $25.39 | $25.20 | $25.20 | $25.20 | 8,179 |
| 2024-06-20 | $25.18 | $25.21 | $25.15 | $25.15 | $25.15 | 12,314 |
| 2024-06-18 | $25.20 | $25.34 | $25.12 | $25.12 | $25.12 | 10,598 |
| 2024-06-17 | $25.25 | $25.39 | $25.15 | $25.18 | $25.18 | 11,497 |
| 2024-06-14 | $25.45 | $25.47 | $25.15 | $25.15 | $25.15 | 5,304 |
| 2024-06-13 | $25.34 | $25.47 | $25.30 | $25.40 | $25.40 | 5,558 |
| 2024-06-12 | $25.39 | $25.49 | $25.19 | $25.21 | $25.21 | 7,736 |
| 2024-06-11 | $25.22 | $25.27 | $25.15 | $25.20 | $25.20 | 12,903 |
| 2024-06-10 | $25.27 | $25.27 | $25.16 | $25.22 | $25.22 | 8,303 |
| 2024-06-07 | $25.24 | $25.29 | $25.20 | $25.26 | $25.26 | 5,651 |
| 2024-06-06 | $25.15 | $25.28 | $25.15 | $25.28 | $25.28 | 11,121 |
| 2024-06-05 | $25.28 | $25.33 | $25.21 | $25.24 | $25.24 | 16,046 |
| 2024-06-04 | $25.17 | $25.27 | $25.17 | $25.18 | $25.18 | 10,984 |
| 2024-06-03 | $25.38 | $25.38 | $25.15 | $25.16 | $25.16 | 12,413 |
| 2024-05-31 | $25.12 | $25.27 | $25.10 | $25.19 | $25.19 | 93,423 |
| 2024-05-30 | $25.54 | $25.71 | $25.53 | $25.68 | $25.09 | 14,327 |
| 2024-05-29 | $25.52 | $25.59 | $25.52 | $25.59 | $25.00 | 11,643 |
| 2024-05-28 | $25.54 | $25.59 | $25.52 | $25.59 | $25.00 | 8,555 |
| 2024-05-24 | $25.51 | $25.59 | $25.51 | $25.52 | $24.93 | 23,974 |
| 2024-05-23 | $25.52 | $25.58 | $25.51 | $25.51 | $24.92 | 16,494 |
| 2024-05-22 | $25.54 | $25.59 | $25.50 | $25.56 | $24.97 | 10,823 |
| 2024-05-21 | $25.49 | $25.60 | $25.49 | $25.50 | $24.91 | 7,728 |
| 2024-05-20 | $25.55 | $25.61 | $25.48 | $25.58 | $24.99 | 8,299 |
| 2024-05-17 | $25.47 | $25.60 | $25.44 | $25.56 | $25.56 | 9,929 |
| 2024-05-16 | $25.48 | $25.62 | $25.43 | $25.61 | $25.61 | 9,141 |
| 2024-05-15 | $25.61 | $25.67 | $25.50 | $25.63 | $25.63 | 15,886 |
| 2024-05-14 | $25.47 | $25.59 | $25.46 | $25.59 | $25.59 | 10,896 |
| 2024-05-13 | $25.38 | $25.60 | $25.32 | $25.58 | $25.58 | 15,539 |
| 2024-05-10 | $25.33 | $25.54 | $25.31 | $25.43 | $25.43 | 10,744 |
| 2024-05-09 | $25.46 | $25.50 | $25.23 | $25.23 | $25.23 | 15,089 |
| 2024-05-08 | $25.40 | $25.65 | $25.36 | $25.41 | $25.41 | 15,988 |
| 2024-05-07 | $25.50 | $25.50 | $25.36 | $25.44 | $25.44 | 10,332 |
| 2024-05-06 | $25.50 | $25.52 | $25.35 | $25.45 | $25.45 | 10,836 |
| 2024-05-03 | $25.35 | $25.58 | $25.35 | $25.39 | $25.39 | 7,894 |
| 2024-05-02 | $25.35 | $25.50 | $25.34 | $25.44 | $25.44 | 7,541 |
| 2024-05-01 | $25.40 | $25.54 | $25.27 | $25.40 | $25.40 | 6,759 |
| 2024-04-30 | $25.25 | $25.51 | $25.25 | $25.49 | $25.49 | 20,891 |
| 2024-04-29 | $25.38 | $25.45 | $25.24 | $25.30 | $25.30 | 12,217 |
| 2024-04-26 | $25.18 | $25.39 | $25.18 | $25.25 | $25.25 | 8,166 |
| 2024-04-25 | $25.20 | $25.31 | $25.15 | $25.22 | $25.22 | 7,440 |
| 2024-04-24 | $25.32 | $25.32 | $25.23 | $25.27 | $25.27 | 7,616 |
| 2024-04-23 | $25.30 | $25.39 | $25.28 | $25.31 | $25.31 | 5,484 |
| 2024-04-22 | $25.33 | $25.39 | $25.29 | $25.36 | $25.36 | 5,797 |
| 2024-04-19 | $25.27 | $25.39 | $25.27 | $25.39 | $25.39 | 1,707 |
| 2024-04-18 | $25.38 | $25.38 | $25.23 | $25.25 | $25.25 | 8,246 |
| 2024-04-17 | $25.35 | $25.44 | $25.26 | $25.26 | $25.26 | 7,363 |
| 2024-04-16 | $25.20 | $25.35 | $25.12 | $25.26 | $25.26 | 12,146 |
| 2024-04-15 | $25.22 | $25.29 | $25.21 | $25.29 | $25.29 | 23,293 |
| 2024-04-12 | $25.30 | $25.34 | $25.24 | $25.29 | $25.29 | 5,840 |
| 2024-04-11 | $25.21 | $25.30 | $25.15 | $25.22 | $25.22 | 9,272 |
| 2024-04-10 | $25.25 | $25.27 | $25.15 | $25.21 | $25.21 | 15,848 |
| 2024-04-09 | $25.40 | $25.41 | $25.21 | $25.24 | $25.24 | 24,416 |
| 2024-04-08 | $25.46 | $25.58 | $25.35 | $25.41 | $25.41 | 13,723 |
| 2024-04-05 | $25.42 | $25.65 | $25.34 | $25.56 | $25.56 | 6,157 |
| 2024-04-04 | $25.46 | $25.64 | $25.36 | $25.36 | $25.36 | 12,967 |
| 2024-04-03 | $25.50 | $25.79 | $25.37 | $25.41 | $25.41 | 38,613 |
| 2024-04-02 | $25.89 | $25.91 | $25.46 | $25.51 | $25.51 | 47,135 |
| 2024-04-01 | $25.83 | $25.97 | $25.67 | $25.85 | $25.85 | 34,850 |
| 2024-03-28 | $25.76 | $26.20 | $25.53 | $25.94 | $25.94 | 367,629 |
| 2024-03-27 | $25.72 | $25.81 | $25.56 | $25.66 | $25.66 | 34,208 |
| 2024-03-26 | $25.56 | $25.69 | $25.52 | $25.68 | $25.68 | 13,231 |
| 2024-03-25 | $25.63 | $25.69 | $25.52 | $25.69 | $25.69 | 8,913 |
| 2024-03-22 | $25.74 | $25.77 | $25.64 | $25.69 | $25.69 | 9,399 |
| 2024-03-21 | $25.70 | $25.89 | $25.63 | $25.78 | $25.78 | 22,810 |
| 2024-03-20 | $25.58 | $25.79 | $25.58 | $25.70 | $25.70 | 15,311 |
| 2024-03-19 | $25.75 | $25.79 | $25.63 | $25.70 | $25.70 | 15,192 |
| 2024-03-18 | $25.60 | $25.60 | $25.42 | $25.58 | $25.58 | 24,686 |
| 2024-03-15 | $25.43 | $25.51 | $25.33 | $25.51 | $25.51 | 22,443 |
| 2024-03-14 | $25.40 | $25.50 | $25.31 | $25.32 | $25.32 | 26,912 |
| 2024-03-13 | $25.36 | $25.49 | $25.36 | $25.47 | $25.47 | 5,337 |
| 2024-03-12 | $25.35 | $25.48 | $25.28 | $25.42 | $25.42 | 9,284 |
| 2024-03-11 | $25.33 | $25.39 | $25.24 | $25.39 | $25.39 | 17,001 |
| 2024-03-08 | $25.55 | $25.55 | $25.32 | $25.33 | $25.33 | 12,333 |
| 2024-03-07 | $25.55 | $25.55 | $25.34 | $25.46 | $25.46 | 4,629 |
| 2024-03-06 | $25.51 | $25.51 | $25.39 | $25.49 | $25.49 | 15,214 |
| 2024-03-05 | $25.35 | $25.43 | $25.27 | $25.41 | $25.41 | 8,176 |
| 2024-03-04 | $25.33 | $25.39 | $25.22 | $25.33 | $25.33 | 9,145 |
| 2024-03-01 | $25.47 | $25.47 | $25.26 | $25.44 | $25.44 | 18,866 |
| 2024-02-29 | $25.12 | $25.60 | $25.10 | $25.25 | $25.25 | 29,184 |
| 2024-02-28 | $25.16 | $25.20 | $25.07 | $25.18 | $25.18 | 21,366 |
| 2024-02-27 | $25.52 | $25.58 | $25.36 | $25.51 | $25.13 | 8,949 |
| 2024-02-26 | $25.41 | $25.51 | $25.26 | $25.45 | $25.07 | 14,740 |
| 2024-02-23 | $25.34 | $25.54 | $25.31 | $25.44 | $25.06 | 21,362 |
| 2024-02-22 | $25.25 | $25.35 | $25.25 | $25.35 | $24.97 | 6,048 |
| 2024-02-21 | $25.26 | $25.35 | $25.25 | $25.29 | $24.91 | 8,992 |
| 2024-02-20 | $25.25 | $25.36 | $25.25 | $25.27 | $24.89 | 19,767 |
| 2024-02-16 | $25.30 | $25.30 | $25.27 | $25.29 | $24.91 | 3,533 |
| 2024-02-15 | $25.16 | $25.31 | $25.16 | $25.26 | $24.88 | 11,897 |
| 2024-02-14 | $25.15 | $25.22 | $25.13 | $25.20 | $24.82 | 6,028 |
| 2024-02-13 | $25.06 | $25.31 | $25.01 | $25.08 | $24.71 | 9,965 |
| 2024-02-12 | $25.21 | $25.30 | $25.06 | $25.30 | $24.92 | 15,305 |
| 2024-02-09 | $25.15 | $25.27 | $25.13 | $25.23 | $25.23 | 8,663 |
| 2024-02-08 | $25.02 | $25.20 | $24.94 | $25.16 | $25.16 | 11,285 |
| 2024-02-07 | $24.92 | $25.10 | $24.92 | $25.03 | $25.03 | 10,368 |
| 2024-02-06 | $25.14 | $25.15 | $24.92 | $25.04 | $25.04 | 18,412 |
| 2024-02-05 | $25.12 | $25.25 | $25.05 | $25.05 | $25.05 | 14,806 |
| 2024-02-02 | $25.05 | $25.21 | $25.05 | $25.20 | $25.20 | 7,544 |
| 2024-02-01 | $25.02 | $25.09 | $24.92 | $25.02 | $25.02 | 5,507 |
| 2024-01-31 | $25.10 | $25.10 | $24.92 | $24.92 | $24.92 | 13,634 |
| 2024-01-30 | $24.95 | $25.16 | $24.91 | $24.96 | $24.96 | 21,522 |
| 2024-01-29 | $25.08 | $25.27 | $24.95 | $25.00 | $25.00 | 15,480 |
| 2024-01-26 | $25.01 | $25.04 | $24.93 | $24.99 | $24.99 | 17,429 |
| 2024-01-25 | $24.97 | $25.17 | $24.92 | $25.07 | $25.07 | 8,831 |
| 2024-01-24 | $25.05 | $25.06 | $24.89 | $24.98 | $24.98 | 33,674 |
| 2024-01-23 | $25.17 | $25.18 | $25.01 | $25.18 | $25.18 | 6,703 |
| 2024-01-22 | $24.99 | $25.18 | $24.99 | $25.18 | $25.18 | 11,824 |
| 2024-01-19 | $24.91 | $25.09 | $24.89 | $25.03 | $25.03 | 6,017 |
| 2024-01-18 | $24.92 | $24.97 | $24.80 | $24.94 | $24.94 | 9,952 |
| 2024-01-17 | $24.78 | $24.97 | $24.78 | $24.97 | $24.97 | 15,271 |
| 2024-01-16 | $24.79 | $24.99 | $24.79 | $24.82 | $24.82 | 15,411 |
| 2024-01-12 | $24.93 | $24.93 | $24.85 | $24.85 | $24.85 | 10,262 |
| 2024-01-11 | $25.15 | $25.17 | $24.86 | $24.86 | $24.86 | 9,253 |
| 2024-01-10 | $25.13 | $25.15 | $24.85 | $24.94 | $24.94 | 18,655 |
| 2024-01-09 | $24.85 | $25.12 | $24.85 | $24.95 | $24.95 | 9,154 |
| 2024-01-08 | $24.93 | $25.11 | $24.80 | $24.85 | $24.85 | 7,890 |
| 2024-01-05 | $25.03 | $25.03 | $24.57 | $24.88 | $24.88 | 19,404 |
| 2024-01-04 | $25.05 | $25.06 | $24.96 | $24.96 | $24.96 | 4,216 |
| 2024-01-03 | $25.24 | $25.24 | $24.88 | $25.10 | $25.10 | 11,669 |
| 2024-01-02 | $25.16 | $25.20 | $24.98 | $25.07 | $25.07 | 10,080 |
| 2023-12-29 | $25.17 | $25.28 | $24.90 | $24.90 | $24.90 | 34,084 |
| 2023-12-28 | $25.07 | $25.54 | $25.01 | $25.26 | $25.26 | 13,692 |
| 2023-12-27 | $25.16 | $25.27 | $25.02 | $25.02 | $25.02 | 13,582 |
| 2023-12-26 | $25.01 | $25.23 | $25.01 | $25.16 | $25.16 | 9,222 |
| 2023-12-22 | $25.01 | $25.30 | $25.01 | $25.13 | $25.13 | 13,065 |
| 2023-12-21 | $25.00 | $25.17 | $25.00 | $25.10 | $25.10 | 12,439 |
| 2023-12-20 | $25.05 | $25.10 | $25.03 | $25.05 | $25.05 | 8,634 |
| 2023-12-19 | $24.99 | $25.04 | $24.81 | $24.95 | $24.95 | 10,938 |
| 2023-12-18 | $24.90 | $25.37 | $24.78 | $24.97 | $24.97 | 18,291 |
| 2023-12-15 | $24.99 | $25.29 | $24.90 | $24.90 | $24.90 | 17,048 |
| 2023-12-14 | $24.90 | $25.00 | $24.82 | $24.99 | $24.99 | 28,002 |
| 2023-12-13 | $24.81 | $24.90 | $24.80 | $24.80 | $24.80 | 24,679 |
| 2023-12-12 | $24.72 | $24.89 | $24.72 | $24.85 | $24.85 | 22,863 |
| 2023-12-11 | $24.70 | $24.89 | $24.70 | $24.85 | $24.85 | 16,566 |
| 2023-12-08 | $24.80 | $24.87 | $24.66 | $24.77 | $24.77 | 8,004 |
| 2023-12-07 | $24.86 | $24.88 | $24.80 | $24.80 | $24.80 | 14,443 |
| 2023-12-06 | $24.80 | $24.90 | $24.80 | $24.90 | $24.90 | 15,274 |
| 2023-12-05 | $24.72 | $24.84 | $24.72 | $24.80 | $24.80 | 11,515 |
| 2023-12-04 | $24.79 | $24.84 | $24.70 | $24.79 | $24.79 | 10,287 |
| 2023-12-01 | $24.47 | $24.83 | $24.47 | $24.80 | $24.80 | 23,760 |
| 2023-11-30 | $24.74 | $24.83 | $24.42 | $24.42 | $24.42 | 39,282 |
| 2023-11-29 | $24.57 | $24.73 | $24.42 | $24.70 | $24.70 | 26,280 |
| 2023-11-28 | $24.85 | $24.90 | $24.74 | $24.90 | $24.52 | 29,301 |
| 2023-11-27 | $24.81 | $24.90 | $24.81 | $24.89 | $24.51 | 24,524 |
| 2023-11-24 | $24.80 | $24.87 | $24.80 | $24.83 | $24.45 | 10,989 |
| 2023-11-22 | $24.80 | $24.83 | $24.70 | $24.83 | $24.45 | 24,556 |
| 2023-11-21 | $24.72 | $24.82 | $24.65 | $24.81 | $24.43 | 25,672 |
| 2023-11-20 | $24.60 | $24.90 | $24.60 | $24.78 | $24.40 | 21,629 |
| 2023-11-17 | $24.57 | $24.69 | $24.57 | $24.69 | $24.31 | 5,782 |
| 2023-11-16 | $24.65 | $24.80 | $24.50 | $24.57 | $24.19 | 20,673 |
| 2023-11-15 | $24.80 | $24.82 | $24.65 | $24.65 | $24.27 | 20,156 |
| 2023-11-14 | $24.60 | $24.89 | $24.60 | $24.89 | $24.89 | 24,029 |
| 2023-11-13 | $24.66 | $24.80 | $24.50 | $24.60 | $24.60 | 20,309 |
| 2023-11-10 | $24.50 | $24.69 | $24.50 | $24.66 | $24.66 | 8,876 |
| 2023-11-09 | $24.56 | $24.70 | $24.30 | $24.56 | $24.56 | 14,684 |
| 2023-11-08 | $24.57 | $24.67 | $24.50 | $24.60 | $24.60 | 8,761 |
| 2023-11-07 | $24.55 | $24.70 | $24.50 | $24.50 | $24.50 | 13,201 |
| 2023-11-06 | $24.70 | $24.70 | $24.33 | $24.62 | $24.62 | 8,364 |
| 2023-11-03 | $24.50 | $24.70 | $24.35 | $24.68 | $24.68 | 13,761 |
| 2023-11-02 | $24.25 | $24.90 | $24.21 | $24.40 | $24.40 | 27,924 |
| 2023-11-01 | $24.04 | $24.30 | $24.00 | $24.23 | $24.23 | 19,763 |
| 2023-10-31 | $23.68 | $24.16 | $23.68 | $24.12 | $24.12 | 59,362 |
| 2023-10-30 | $24.00 | $24.12 | $23.60 | $23.75 | $23.75 | 5,951 |
| 2023-10-27 | $23.72 | $24.08 | $23.70 | $23.72 | $23.72 | 13,704 |
| 2023-10-26 | $23.75 | $23.93 | $23.75 | $23.80 | $23.80 | 8,416 |
| 2023-10-25 | $23.85 | $23.98 | $23.73 | $23.73 | $23.73 | 11,273 |
| 2023-10-24 | $23.85 | $24.09 | $23.73 | $23.84 | $23.84 | 18,676 |
| 2023-10-23 | $23.75 | $24.01 | $23.70 | $23.84 | $23.84 | 10,905 |
| 2023-10-20 | $23.75 | $24.05 | $23.75 | $23.78 | $23.78 | 7,002 |
| 2023-10-19 | $23.98 | $24.00 | $23.70 | $23.70 | $23.70 | 11,888 |
| 2023-10-18 | $23.80 | $24.39 | $23.80 | $23.80 | $23.80 | 10,432 |
| 2023-10-17 | $23.91 | $24.16 | $23.72 | $23.75 | $23.75 | 13,189 |
| 2023-10-16 | $24.00 | $24.07 | $23.83 | $23.97 | $23.97 | 30,543 |
| 2023-10-13 | $24.19 | $24.20 | $23.97 | $24.03 | $24.03 | 17,269 |
| 2023-10-12 | $24.15 | $24.28 | $23.91 | $23.96 | $23.96 | 9,676 |
| 2023-10-11 | $24.10 | $24.41 | $24.10 | $24.15 | $24.15 | 9,554 |
| 2023-10-10 | $24.00 | $24.53 | $24.00 | $24.22 | $24.22 | 16,681 |
| 2023-10-09 | $23.97 | $24.20 | $23.90 | $24.08 | $24.08 | 3,370 |
| 2023-10-06 | $23.99 | $24.21 | $23.83 | $23.97 | $23.97 | 14,870 |
| 2023-10-05 | $23.95 | $24.17 | $23.95 | $24.13 | $24.13 | 17,894 |
| 2023-10-04 | $24.01 | $24.09 | $23.91 | $24.00 | $24.00 | 8,372 |
| 2023-10-03 | $24.05 | $24.10 | $23.70 | $23.92 | $23.92 | 43,257 |
| 2023-10-02 | $24.01 | $24.18 | $23.90 | $24.10 | $24.10 | 12,719 |
| 2023-09-29 | $24.05 | $24.51 | $24.00 | $24.00 | $24.00 | 63,373 |
| 2023-09-28 | $23.86 | $24.15 | $23.85 | $24.05 | $24.05 | 9,374 |
| 2023-09-27 | $24.25 | $24.25 | $23.87 | $23.90 | $23.90 | 21,576 |
| 2023-09-26 | $24.15 | $24.25 | $23.88 | $23.88 | $23.88 | 21,206 |
| 2023-09-25 | $24.05 | $24.25 | $24.03 | $24.06 | $24.06 | 9,450 |
| 2023-09-22 | $24.05 | $24.23 | $23.98 | $24.10 | $24.10 | 8,802 |
| 2023-09-21 | $23.91 | $24.15 | $23.75 | $24.04 | $24.04 | 28,003 |
| 2023-09-20 | $23.92 | $24.24 | $23.92 | $24.01 | $24.01 | 8,323 |
| 2023-09-19 | $23.90 | $24.02 | $23.83 | $23.90 | $23.90 | 7,607 |
| 2023-09-18 | $23.80 | $23.90 | $23.76 | $23.84 | $23.84 | 7,634 |
| 2023-09-15 | $23.84 | $23.89 | $23.75 | $23.75 | $23.75 | 7,039 |
| 2023-09-14 | $23.77 | $23.89 | $23.72 | $23.75 | $23.75 | 6,844 |
| 2023-09-13 | $23.82 | $23.89 | $23.72 | $23.76 | $23.76 | 12,065 |
| 2023-09-12 | $23.78 | $23.89 | $23.74 | $23.78 | $23.78 | 9,665 |
| 2023-09-11 | $23.89 | $23.90 | $23.72 | $23.78 | $23.78 | 4,857 |
| 2023-09-08 | $23.63 | $23.90 | $23.63 | $23.81 | $23.81 | 3,371 |
| 2023-09-07 | $23.76 | $23.86 | $23.58 | $23.58 | $23.58 | 5,326 |
| 2023-09-06 | $23.70 | $23.86 | $23.70 | $23.74 | $23.74 | 4,959 |
| 2023-09-05 | $23.69 | $23.82 | $23.66 | $23.82 | $23.82 | 3,425 |
| 2023-09-01 | $23.81 | $23.82 | $23.63 | $23.82 | $23.82 | 3,283 |
| 2023-08-31 | $23.18 | $23.96 | $23.18 | $23.90 | $23.90 | 31,854 |
| 2023-08-30 | $23.50 | $23.50 | $23.35 | $23.49 | $23.49 | 5,893 |
| 2023-08-29 | $23.55 | $23.86 | $23.55 | $23.86 | $23.48 | 12,568 |
| 2023-08-28 | $23.57 | $23.73 | $23.57 | $23.66 | $23.28 | 6,093 |
| 2023-08-25 | $23.49 | $23.58 | $23.32 | $23.52 | $23.14 | 10,729 |
| 2023-08-24 | $23.44 | $23.54 | $23.37 | $23.37 | $22.99 | 5,445 |
| 2023-08-23 | $23.45 | $23.54 | $23.33 | $23.50 | $23.12 | 12,204 |
| 2023-08-22 | $23.36 | $23.40 | $23.30 | $23.33 | $22.95 | 13,156 |
| 2023-08-21 | $23.50 | $23.50 | $23.38 | $23.44 | $23.06 | 7,797 |
| 2023-08-18 | $23.36 | $23.52 | $23.36 | $23.41 | $23.03 | 6,037 |
| 2023-08-17 | $23.36 | $23.47 | $23.36 | $23.38 | $23.00 | 5,043 |
| 2023-08-16 | $23.61 | $23.65 | $23.34 | $23.55 | $23.17 | 17,112 |
| 2023-08-15 | $23.62 | $23.62 | $23.40 | $23.61 | $23.23 | 9,059 |
| 2023-08-14 | $23.48 | $23.62 | $23.48 | $23.59 | $23.21 | 6,064 |
| 2023-08-11 | $23.37 | $23.63 | $23.37 | $23.56 | $23.18 | 11,770 |
| 2023-08-10 | $23.55 | $23.64 | $23.48 | $23.62 | $23.24 | 7,542 |
| 2023-08-09 | $23.63 | $23.63 | $23.47 | $23.49 | $23.11 | 7,441 |
| 2023-08-08 | $23.46 | $23.63 | $23.30 | $23.59 | $23.21 | 9,317 |
| 2023-08-07 | $23.58 | $23.65 | $23.46 | $23.47 | $23.09 | 12,011 |
| 2023-08-04 | $23.23 | $23.56 | $23.23 | $23.49 | $23.49 | 5,727 |
| 2023-08-03 | $23.48 | $23.50 | $23.25 | $23.25 | $23.25 | 7,094 |
| 2023-08-02 | $23.21 | $23.50 | $23.21 | $23.30 | $23.30 | 17,703 |
| 2023-08-01 | $23.55 | $23.61 | $23.38 | $23.45 | $23.45 | 5,883 |
| 2023-07-31 | $23.41 | $23.59 | $23.36 | $23.59 | $23.59 | 19,076 |
| 2023-07-28 | $23.35 | $23.60 | $23.21 | $23.34 | $23.34 | 8,401 |
| 2023-07-27 | $23.53 | $23.53 | $23.23 | $23.35 | $23.35 | 9,864 |
| 2023-07-26 | $23.14 | $23.54 | $22.97 | $23.34 | $23.34 | 12,345 |
| 2023-07-25 | $23.25 | $23.43 | $23.12 | $23.43 | $23.43 | 9,241 |
| 2023-07-24 | $23.26 | $23.33 | $23.20 | $23.20 | $23.20 | 12,709 |
| 2023-07-21 | $23.40 | $23.40 | $23.15 | $23.20 | $23.20 | 15,549 |
| 2023-07-20 | $23.55 | $23.55 | $23.12 | $23.44 | $23.44 | 4,130 |
| 2023-07-19 | $23.42 | $23.58 | $23.29 | $23.43 | $23.43 | 5,450 |
| 2023-07-18 | $23.26 | $23.55 | $23.17 | $23.33 | $23.33 | 10,773 |
| 2023-07-17 | $23.10 | $23.41 | $23.10 | $23.15 | $23.15 | 6,437 |
| 2023-07-14 | $23.50 | $23.50 | $23.10 | $23.17 | $23.17 | 8,618 |
| 2023-07-13 | $23.42 | $23.56 | $23.40 | $23.50 | $23.50 | 10,613 |
| 2023-07-12 | $23.44 | $23.48 | $23.32 | $23.48 | $23.48 | 12,073 |
| 2023-07-11 | $22.97 | $23.33 | $22.91 | $23.32 | $23.32 | 23,227 |
| 2023-07-10 | $22.81 | $22.90 | $22.81 | $22.90 | $22.90 | 6,528 |
| 2023-07-07 | $22.53 | $22.73 | $22.53 | $22.72 | $22.72 | 2,703 |
| 2023-07-06 | $22.89 | $22.89 | $22.65 | $22.65 | $22.65 | 5,881 |
| 2023-07-05 | $22.80 | $23.19 | $22.74 | $22.95 | $22.95 | 13,394 |
| 2023-07-03 | $22.72 | $22.87 | $22.72 | $22.76 | $22.76 | 3,247 |
| 2023-06-30 | $22.51 | $22.70 | $22.40 | $22.70 | $22.70 | 32,114 |
| 2023-06-29 | $22.30 | $22.45 | $22.28 | $22.45 | $22.45 | 31,236 |
| 2023-06-28 | $22.65 | $22.76 | $22.12 | $22.54 | $22.54 | 51,226 |
| 2023-06-27 | $22.58 | $22.86 | $22.50 | $22.74 | $22.74 | 17,848 |
| 2023-06-26 | $22.58 | $22.74 | $22.58 | $22.61 | $22.61 | 3,985 |
| 2023-06-23 | $22.73 | $22.80 | $22.44 | $22.61 | $22.61 | 6,381 |
| 2023-06-22 | $22.59 | $22.82 | $22.51 | $22.53 | $22.53 | 12,402 |
| 2023-06-21 | $22.50 | $22.78 | $22.50 | $22.68 | $22.68 | 9,929 |
| 2023-06-20 | $22.79 | $22.79 | $22.51 | $22.65 | $22.65 | 16,196 |
| 2023-06-16 | $22.75 | $22.84 | $22.50 | $22.65 | $22.65 | 13,595 |
| 2023-06-15 | $22.86 | $22.88 | $22.60 | $22.86 | $22.86 | 7,271 |
| 2023-06-14 | $22.80 | $22.83 | $22.60 | $22.80 | $22.80 | 5,098 |
| 2023-06-13 | $22.71 | $22.90 | $22.71 | $22.87 | $22.87 | 4,790 |
| 2023-06-12 | $22.94 | $22.94 | $22.66 | $22.78 | $22.78 | 5,060 |
| 2023-06-09 | $22.93 | $22.94 | $22.83 | $22.93 | $22.93 | 5,437 |
| 2023-06-08 | $22.75 | $22.93 | $22.75 | $22.93 | $22.93 | 3,293 |
| 2023-06-07 | $22.67 | $22.93 | $22.67 | $22.88 | $22.88 | 3,967 |
| 2023-06-06 | $22.73 | $22.83 | $22.50 | $22.83 | $22.83 | 4,238 |
| 2023-06-05 | $22.62 | $22.74 | $22.59 | $22.73 | $22.73 | 8,539 |
| 2023-06-02 | $22.73 | $22.79 | $22.64 | $22.70 | $22.70 | 16,365 |
| 2023-06-01 | $22.55 | $22.75 | $22.50 | $22.74 | $22.74 | 19,782 |
| 2023-05-31 | $22.40 | $22.65 | $22.25 | $22.55 | $22.55 | 42,240 |
| 2023-05-30 | $22.17 | $22.65 | $22.17 | $22.65 | $22.65 | 9,688 |
| 2023-05-26 | $22.68 | $22.69 | $22.50 | $22.68 | $22.30 | 3,266 |
| 2023-05-25 | $22.55 | $22.68 | $22.34 | $22.68 | $22.30 | 8,581 |
| 2023-05-24 | $22.38 | $22.64 | $22.28 | $22.64 | $22.26 | 10,342 |
| 2023-05-23 | $22.52 | $22.60 | $22.29 | $22.55 | $22.17 | 10,751 |
| 2023-05-22 | $22.42 | $22.65 | $22.30 | $22.51 | $22.13 | 8,429 |
| 2023-05-19 | $22.54 | $22.81 | $22.32 | $22.69 | $22.31 | 12,455 |
| 2023-05-18 | $22.79 | $22.79 | $22.58 | $22.72 | $22.34 | 5,637 |
| 2023-05-17 | $22.52 | $22.81 | $22.52 | $22.79 | $22.41 | 16,818 |
| 2023-05-16 | $22.23 | $22.53 | $22.11 | $22.52 | $22.14 | 39,170 |
| 2023-05-15 | $21.84 | $22.28 | $21.84 | $22.26 | $21.89 | 12,905 |
| 2023-05-12 | $22.12 | $22.12 | $21.85 | $22.03 | $21.66 | 6,406 |
| 2023-05-11 | $21.90 | $22.03 | $21.74 | $21.89 | $21.52 | 8,135 |
| 2023-05-10 | $21.90 | $22.03 | $21.83 | $22.00 | $21.63 | 17,092 |
| 2023-05-09 | $22.00 | $22.00 | $21.55 | $21.80 | $21.44 | 27,797 |
| 2023-05-08 | $21.75 | $22.10 | $21.75 | $21.87 | $21.51 | 7,166 |
| 2023-05-05 | $21.60 | $22.03 | $21.60 | $21.91 | $21.54 | 9,522 |
| 2023-05-04 | $21.71 | $21.75 | $21.19 | $21.49 | $21.13 | 24,865 |
| 2023-05-03 | $21.61 | $22.04 | $21.56 | $21.87 | $21.51 | 85,235 |
| 2023-05-02 | $21.62 | $21.82 | $21.34 | $21.64 | $21.28 | 40,065 |
| 2023-05-01 | $21.87 | $22.10 | $21.65 | $21.81 | $21.45 | 29,503 |
| 2023-04-28 | $22.16 | $22.25 | $21.76 | $21.89 | $21.52 | 58,132 |
| 2023-04-27 | $21.87 | $22.17 | $21.74 | $22.11 | $21.74 | 23,539 |
| 2023-04-26 | $21.74 | $21.97 | $21.71 | $21.80 | $21.44 | 31,937 |
| 2023-04-25 | $21.90 | $21.96 | $21.60 | $21.74 | $21.38 | 34,298 |
| 2023-04-24 | $22.06 | $22.14 | $21.90 | $22.05 | $21.68 | 24,104 |
| 2023-04-21 | $21.86 | $22.21 | $21.82 | $21.94 | $21.57 | 12,109 |
| 2023-04-20 | $22.04 | $22.17 | $21.70 | $21.80 | $21.44 | 27,651 |
| 2023-04-19 | $21.80 | $22.14 | $21.78 | $22.04 | $21.67 | 23,703 |
| 2023-04-18 | $21.69 | $21.95 | $21.69 | $21.82 | $21.46 | 39,171 |
| 2023-04-17 | $21.44 | $21.72 | $21.31 | $21.66 | $21.30 | 56,862 |
| 2023-04-14 | $21.30 | $21.50 | $21.23 | $21.46 | $21.10 | 33,428 |
| 2023-04-13 | $21.36 | $21.50 | $21.21 | $21.30 | $20.94 | 57,361 |
| 2023-04-12 | $21.77 | $21.78 | $21.17 | $21.39 | $21.03 | 68,775 |
| 2023-04-11 | $21.56 | $21.88 | $21.47 | $21.59 | $21.23 | 27,629 |
| 2023-04-10 | $21.39 | $21.82 | $21.39 | $21.56 | $21.20 | 17,525 |
| 2023-04-06 | $21.30 | $21.65 | $21.15 | $21.50 | $21.14 | 24,863 |
| 2023-04-05 | $21.10 | $21.34 | $21.10 | $21.30 | $20.94 | 35,232 |
| 2023-04-04 | $21.25 | $21.34 | $21.04 | $21.10 | $20.75 | 124,343 |
| 2023-04-03 | $20.82 | $21.31 | $20.81 | $21.19 | $20.84 | 120,649 |
| 2023-03-31 | $20.99 | $21.24 | $20.53 | $20.66 | $20.32 | 903,066 |
| 2023-03-30 | $21.32 | $21.33 | $20.62 | $21.00 | $20.65 | 70,094 |
| 2023-03-29 | $21.33 | $21.55 | $21.20 | $21.22 | $20.87 | 56,901 |
| 2023-03-28 | $21.50 | $21.82 | $21.01 | $21.33 | $20.97 | 81,467 |
| 2023-03-27 | $21.56 | $22.23 | $21.34 | $21.34 | $20.98 | 17,520 |
| 2023-03-24 | $21.70 | $21.70 | $21.00 | $21.41 | $21.05 | 33,573 |
| 2023-03-23 | $21.82 | $21.82 | $21.51 | $21.60 | $21.24 | 53,653 |
| 2023-03-22 | $21.42 | $21.60 | $20.73 | $21.31 | $20.95 | 17,903 |
| 2023-03-21 | $21.15 | $21.95 | $21.11 | $21.55 | $21.19 | 35,990 |
| 2023-03-20 | $21.46 | $21.46 | $20.36 | $21.15 | $20.80 | 36,856 |
| 2023-03-17 | $21.65 | $22.00 | $21.54 | $21.85 | $21.49 | 35,989 |
| 2023-03-16 | $20.39 | $23.25 | $19.87 | $21.78 | $21.42 | 52,654 |
| 2023-03-15 | $21.00 | $22.03 | $19.17 | $20.51 | $20.17 | 36,622 |
| 2023-03-14 | $22.52 | $22.90 | $21.01 | $21.18 | $20.83 | 30,116 |
| 2023-03-13 | $22.15 | $22.21 | $20.98 | $21.55 | $21.19 | 53,954 |
| 2023-03-10 | $22.10 | $22.90 | $21.30 | $22.10 | $21.73 | 39,336 |
| 2023-03-09 | $24.23 | $24.25 | $22.18 | $22.22 | $21.85 | 26,725 |
| 2023-03-08 | $24.17 | $24.32 | $24.02 | $24.04 | $23.64 | 8,469 |
| 2023-03-07 | $24.34 | $24.40 | $23.53 | $24.05 | $23.65 | 24,863 |
| 2023-03-06 | $24.29 | $24.63 | $24.20 | $24.46 | $24.05 | 7,941 |
| 2023-03-03 | $24.36 | $24.48 | $24.24 | $24.33 | $23.92 | 12,639 |
| 2023-03-02 | $24.21 | $24.47 | $24.21 | $24.41 | $24.00 | 3,526 |
| 2023-03-01 | $24.46 | $24.56 | $24.25 | $24.38 | $23.97 | 7,601 |
| 2023-02-28 | $24.18 | $24.56 | $23.93 | $24.56 | $24.15 | 32,301 |
| 2023-02-27 | $24.30 | $24.32 | $23.82 | $24.05 | $23.65 | 12,351 |
| 2023-02-24 | $24.49 | $24.67 | $24.23 | $24.47 | $23.68 | 14,289 |
| 2023-02-23 | $24.42 | $24.58 | $24.00 | $24.45 | $23.66 | 7,612 |
| 2023-02-22 | $24.17 | $24.32 | $23.90 | $24.10 | $23.33 | 10,138 |
| 2023-02-21 | $24.51 | $24.51 | $23.71 | $24.00 | $23.23 | 14,971 |
| 2023-02-17 | $24.42 | $24.78 | $24.28 | $24.48 | $23.69 | 8,572 |
| 2023-02-16 | $24.62 | $24.81 | $24.42 | $24.42 | $23.63 | 11,264 |
| 2023-02-15 | $24.71 | $25.03 | $24.67 | $24.81 | $24.01 | 4,615 |
| 2023-02-14 | $25.01 | $25.01 | $24.72 | $24.72 | $23.93 | 13,715 |
| 2023-02-13 | $24.65 | $25.02 | $24.62 | $25.02 | $24.22 | 5,665 |
| 2023-02-10 | $24.83 | $24.83 | $24.50 | $24.72 | $23.93 | 13,400 |
| 2023-02-09 | $24.75 | $25.00 | $24.59 | $24.65 | $23.86 | 13,414 |
| 2023-02-08 | $24.94 | $24.94 | $24.30 | $24.51 | $23.72 | 15,801 |
| 2023-02-07 | $24.55 | $24.98 | $24.49 | $24.83 | $24.03 | 11,168 |
| 2023-02-06 | $24.57 | $24.86 | $24.39 | $24.68 | $23.89 | 5,725 |
| 2023-02-03 | $24.82 | $25.00 | $24.80 | $24.92 | $24.12 | 4,798 |
| 2023-02-02 | $24.97 | $25.03 | $24.84 | $25.03 | $24.23 | 14,670 |
| 2023-02-01 | $24.45 | $24.83 | $24.33 | $24.83 | $24.03 | 8,976 |
| 2023-01-31 | $24.50 | $24.59 | $24.19 | $24.59 | $23.80 | 22,348 |
| 2023-01-30 | $24.14 | $24.53 | $24.14 | $24.42 | $23.63 | 9,551 |
| 2023-01-27 | $24.32 | $24.51 | $24.12 | $24.12 | $23.34 | 13,377 |
| 2023-01-26 | $24.39 | $24.55 | $24.13 | $24.34 | $23.56 | 16,323 |
| 2023-01-25 | $24.42 | $24.50 | $24.25 | $24.25 | $23.47 | 13,898 |
| 2023-01-24 | $24.70 | $24.72 | $24.41 | $24.47 | $23.68 | 12,854 |
| 2023-01-23 | $24.70 | $24.70 | $24.51 | $24.60 | $23.81 | 12,903 |
| 2023-01-20 | $24.70 | $24.85 | $24.38 | $24.70 | $23.91 | 17,516 |
| 2023-01-19 | $24.42 | $24.74 | $24.42 | $24.50 | $23.71 | 43,646 |
| 2023-01-18 | $24.78 | $24.79 | $24.42 | $24.42 | $23.63 | 12,106 |
| 2023-01-17 | $24.50 | $24.83 | $24.18 | $24.40 | $23.62 | 30,922 |
| 2023-01-13 | $24.33 | $24.50 | $24.28 | $24.35 | $23.57 | 7,649 |
| 2023-01-12 | $24.47 | $24.72 | $24.20 | $24.42 | $23.64 | 8,771 |
| 2023-01-11 | $24.33 | $24.56 | $24.21 | $24.29 | $23.51 | 16,514 |
| 2023-01-10 | $24.20 | $24.41 | $24.08 | $24.35 | $23.57 | 8,779 |
| 2023-01-09 | $24.34 | $24.70 | $23.92 | $24.25 | $23.47 | 11,584 |
| 2023-01-06 | $24.19 | $24.61 | $23.94 | $24.25 | $23.47 | 19,941 |
| 2023-01-05 | $24.05 | $24.46 | $23.89 | $24.20 | $23.42 | 12,060 |
| 2023-01-04 | $24.10 | $24.75 | $23.75 | $24.36 | $23.58 | 16,137 |
| 2023-01-03 | $24.02 | $24.16 | $23.65 | $23.90 | $23.13 | 131,136 |
| 2022-12-30 | $22.80 | $24.24 | $22.73 | $24.02 | $24.02 | 100,178 |
| 2022-12-29 | $22.85 | $23.40 | $22.85 | $22.91 | $22.91 | 16,569 |
| 2022-12-28 | $22.91 | $23.34 | $22.85 | $22.85 | $22.85 | 16,475 |
| 2022-12-27 | $22.79 | $23.25 | $22.79 | $22.96 | $22.96 | 21,161 |
| 2022-12-23 | $23.45 | $23.50 | $22.81 | $23.05 | $23.05 | 18,482 |
| 2022-12-22 | $23.29 | $23.56 | $22.71 | $23.12 | $23.12 | 15,156 |
| 2022-12-21 | $23.85 | $23.97 | $23.38 | $23.40 | $23.40 | 34,088 |
| 2022-12-20 | $23.77 | $24.00 | $23.75 | $23.86 | $23.86 | 16,352 |
| 2022-12-19 | $23.72 | $23.99 | $23.72 | $23.99 | $23.99 | 9,720 |
| 2022-12-16 | $23.77 | $23.98 | $23.77 | $23.80 | $23.80 | 12,781 |
| 2022-12-15 | $24.08 | $24.12 | $23.65 | $23.78 | $23.78 | 18,533 |
| 2022-12-14 | $23.83 | $24.13 | $23.83 | $24.10 | $24.10 | 16,834 |
| 2022-12-13 | $24.14 | $24.36 | $23.71 | $23.96 | $23.96 | 26,210 |
| 2022-12-12 | $23.86 | $23.87 | $23.39 | $23.65 | $23.65 | 23,202 |
| 2022-12-09 | $23.82 | $24.00 | $23.68 | $23.75 | $23.75 | 4,670 |
| 2022-12-08 | $23.70 | $24.17 | $23.70 | $23.82 | $23.82 | 13,772 |
| 2022-12-07 | $23.65 | $23.93 | $23.65 | $23.86 | $23.86 | 18,325 |
| 2022-12-06 | $23.84 | $23.84 | $23.62 | $23.69 | $23.69 | 21,288 |
| 2022-12-05 | $23.89 | $23.95 | $23.62 | $23.65 | $23.65 | 15,992 |
| 2022-12-02 | $23.77 | $23.95 | $23.66 | $23.85 | $23.85 | 16,706 |
| 2022-12-01 | $23.94 | $24.04 | $23.84 | $23.87 | $23.87 | 17,613 |
| 2022-11-30 | $23.67 | $24.02 | $23.67 | $23.80 | $23.80 | 14,680 |
| 2022-11-29 | $23.78 | $23.96 | $23.62 | $23.63 | $23.63 | 25,645 |
| 2022-11-28 | $24.33 | $24.34 | $24.19 | $24.19 | $24.19 | 17,455 |
| 2022-11-25 | $24.18 | $24.50 | $24.18 | $24.25 | $24.25 | 6,153 |
| 2022-11-23 | $24.30 | $24.44 | $24.22 | $24.28 | $24.28 | 13,595 |
| 2022-11-22 | $24.47 | $24.48 | $24.08 | $24.21 | $24.21 | 28,222 |
| 2022-11-21 | $24.46 | $24.50 | $24.28 | $24.32 | $24.32 | 16,167 |
| 2022-11-18 | $24.42 | $24.42 | $24.24 | $24.29 | $24.29 | 17,528 |
| 2022-11-17 | $24.29 | $24.44 | $24.09 | $24.21 | $24.21 | 25,904 |
| 2022-11-16 | $24.38 | $24.54 | $24.24 | $24.40 | $24.40 | 33,126 |
| 2022-11-15 | $24.41 | $24.85 | $24.13 | $24.32 | $24.32 | 33,745 |
| 2022-11-14 | $24.25 | $24.37 | $24.09 | $24.20 | $24.20 | 24,586 |
| 2022-11-11 | $24.25 | $24.64 | $24.00 | $24.22 | $24.22 | 37,357 |
| 2022-11-10 | $23.44 | $24.31 | $23.30 | $24.18 | $24.18 | 69,264 |
| 2022-11-09 | $22.57 | $23.01 | $22.40 | $22.91 | $22.91 | 93,399 |
| 2022-11-08 | $22.41 | $22.70 | $22.17 | $22.44 | $22.44 | 93,410 |
| 2022-11-07 | $21.80 | $22.36 | $21.63 | $22.17 | $22.17 | 38,795 |
| 2022-11-04 | $21.21 | $21.94 | $21.03 | $21.52 | $21.52 | 88,612 |
| 2022-11-03 | $21.13 | $21.19 | $20.81 | $20.81 | $20.81 | 12,554 |
| 2022-11-02 | $21.27 | $21.52 | $21.07 | $21.30 | $21.30 | 22,571 |
| 2022-11-01 | $21.67 | $21.67 | $21.30 | $21.30 | $21.30 | 16,309 |
| 2022-10-31 | $21.27 | $21.60 | $21.22 | $21.50 | $21.50 | 33,067 |
| 2022-10-28 | $21.30 | $21.44 | $21.08 | $21.13 | $21.13 | 11,023 |
| 2022-10-27 | $20.95 | $21.25 | $20.95 | $21.05 | $21.05 | 9,868 |
| 2022-10-26 | $21.20 | $21.59 | $20.93 | $21.10 | $21.10 | 20,491 |
| 2022-10-25 | $21.07 | $21.25 | $20.93 | $21.20 | $21.20 | 8,780 |
| 2022-10-24 | $20.90 | $21.13 | $20.90 | $21.04 | $21.04 | 10,099 |
| 2022-10-21 | $21.00 | $21.25 | $20.52 | $20.75 | $20.75 | 36,664 |
| 2022-10-20 | $21.36 | $21.47 | $21.03 | $21.07 | $21.07 | 9,612 |
| 2022-10-19 | $21.07 | $21.50 | $20.90 | $21.45 | $21.45 | 15,352 |
| 2022-10-18 | $21.53 | $21.57 | $21.23 | $21.33 | $21.33 | 9,863 |
| 2022-10-17 | $21.21 | $21.84 | $21.21 | $21.48 | $21.48 | 12,371 |
| 2022-10-14 | $21.31 | $22.09 | $21.19 | $21.20 | $21.20 | 10,176 |
| 2022-10-13 | $21.15 | $22.09 | $21.15 | $21.59 | $21.59 | 11,664 |
| 2022-10-12 | $21.72 | $21.90 | $21.51 | $21.67 | $21.67 | 9,744 |
| 2022-10-11 | $22.00 | $22.00 | $21.67 | $21.85 | $21.85 | 10,531 |
| 2022-10-10 | $22.25 | $22.50 | $22.14 | $22.14 | $22.14 | 7,517 |
| 2022-10-07 | $22.41 | $22.51 | $22.07 | $22.25 | $22.25 | 21,462 |
| 2022-10-06 | $22.74 | $22.91 | $22.50 | $22.60 | $22.60 | 5,218 |
| 2022-10-05 | $22.69 | $23.00 | $22.56 | $22.75 | $22.75 | 10,666 |
| 2022-10-04 | $22.60 | $23.14 | $22.60 | $22.91 | $22.91 | 12,525 |
| 2022-10-03 | $22.76 | $23.05 | $22.41 | $23.03 | $23.03 | 20,069 |
| 2022-09-30 | $23.21 | $23.59 | $22.36 | $22.37 | $22.37 | 106,380 |
| 2022-09-29 | $22.65 | $23.42 | $22.49 | $23.31 | $23.31 | 13,391 |
| 2022-09-28 | $22.94 | $23.42 | $22.38 | $23.31 | $23.31 | 21,690 |
| 2022-09-27 | $22.39 | $22.96 | $22.39 | $22.94 | $22.94 | 7,556 |
| 2022-09-26 | $22.59 | $23.03 | $22.36 | $22.53 | $22.53 | 6,617 |
| 2022-09-23 | $22.90 | $23.01 | $22.51 | $22.90 | $22.90 | 13,480 |
| 2022-09-22 | $22.62 | $23.10 | $22.62 | $23.03 | $23.03 | 12,079 |
| 2022-09-21 | $22.80 | $23.06 | $22.62 | $22.98 | $22.98 | 7,373 |
| 2022-09-20 | $22.61 | $22.93 | $22.47 | $22.81 | $22.81 | 7,236 |
| 2022-09-19 | $23.15 | $23.15 | $22.70 | $22.75 | $22.75 | 15,008 |
| 2022-09-16 | $22.83 | $23.12 | $22.57 | $22.79 | $22.79 | 15,614 |
| 2022-09-15 | $23.20 | $23.31 | $23.01 | $23.01 | $23.01 | 9,700 |
| 2022-09-14 | $23.15 | $23.28 | $23.10 | $23.15 | $23.15 | 7,798 |
| 2022-09-13 | $23.22 | $23.43 | $22.96 | $23.19 | $23.19 | 9,752 |
| 2022-09-12 | $23.49 | $23.72 | $23.30 | $23.50 | $23.50 | 7,557 |
| 2022-09-09 | $22.99 | $23.54 | $22.99 | $23.54 | $23.54 | 9,108 |
| 2022-09-08 | $23.14 | $23.55 | $23.02 | $23.03 | $23.03 | 10,157 |
| 2022-09-07 | $23.06 | $23.51 | $23.06 | $23.16 | $23.16 | 6,517 |
| 2022-09-06 | $23.39 | $23.55 | $23.15 | $23.15 | $23.15 | 6,840 |
| 2022-09-02 | $23.52 | $23.74 | $23.44 | $23.51 | $23.51 | 12,539 |
| 2022-09-01 | $23.49 | $24.02 | $23.38 | $23.52 | $23.52 | 8,664 |
| 2022-08-31 | $24.23 | $24.50 | $23.76 | $23.76 | $23.76 | 14,309 |
| 2022-08-30 | $24.28 | $24.53 | $24.13 | $24.24 | $24.24 | 7,801 |
| 2022-08-29 | $24.61 | $24.85 | $24.46 | $24.70 | $24.32 | 14,577 |
| 2022-08-26 | $24.80 | $24.97 | $24.61 | $24.67 | $24.28 | 10,412 |
| 2022-08-25 | $24.55 | $25.07 | $24.55 | $24.91 | $24.52 | 8,951 |
| 2022-08-24 | $24.29 | $24.63 | $24.25 | $24.55 | $24.17 | 23,671 |
| 2022-08-23 | $24.72 | $24.78 | $24.10 | $24.37 | $23.99 | 28,839 |
| 2022-08-22 | $24.53 | $24.77 | $24.53 | $24.75 | $24.36 | 7,751 |
| 2022-08-19 | $24.69 | $24.78 | $24.59 | $24.78 | $24.39 | 4,348 |
| 2022-08-18 | $24.58 | $24.90 | $24.58 | $24.75 | $24.36 | 5,541 |
| 2022-08-17 | $24.70 | $24.78 | $24.52 | $24.67 | $24.28 | 6,919 |
| 2022-08-16 | $24.78 | $24.88 | $24.72 | $24.85 | $24.46 | 7,665 |
| 2022-08-15 | $24.85 | $24.96 | $24.81 | $24.81 | $24.42 | 12,592 |
| 2022-08-12 | $24.71 | $24.95 | $24.71 | $24.86 | $24.47 | 12,754 |
| 2022-08-11 | $24.75 | $24.89 | $24.70 | $24.75 | $24.36 | 21,065 |
| 2022-08-10 | $24.75 | $24.90 | $24.64 | $24.75 | $24.36 | 25,028 |
| 2022-08-09 | $24.83 | $24.87 | $24.51 | $24.70 | $24.31 | 46,560 |
| 2022-08-08 | $24.71 | $24.89 | $24.66 | $24.73 | $24.34 | 8,608 |
| 2022-08-05 | $24.80 | $24.90 | $24.63 | $24.90 | $24.51 | 11,549 |
| 2022-08-04 | $24.79 | $24.90 | $24.74 | $24.90 | $24.51 | 12,611 |
| 2022-08-03 | $24.60 | $24.92 | $24.49 | $24.92 | $24.53 | 33,414 |
| 2022-08-02 | $24.32 | $25.00 | $24.32 | $24.95 | $24.56 | 49,589 |
| 2022-08-01 | $24.26 | $24.66 | $23.85 | $24.64 | $24.26 | 11,059 |
| 2022-07-29 | $23.97 | $24.67 | $23.93 | $24.41 | $24.41 | 34,027 |
| 2022-07-28 | $23.42 | $24.07 | $23.42 | $24.07 | $24.07 | 34,032 |
| 2022-07-27 | $23.50 | $23.76 | $23.32 | $23.45 | $23.45 | 9,291 |
| 2022-07-26 | $23.60 | $23.60 | $23.41 | $23.41 | $23.41 | 4,697 |
| 2022-07-25 | $23.60 | $23.82 | $23.59 | $23.77 | $23.77 | 22,299 |
| 2022-07-22 | $23.67 | $23.98 | $23.42 | $23.86 | $23.86 | 16,700 |
| 2022-07-21 | $23.51 | $23.80 | $23.45 | $23.53 | $23.53 | 9,480 |
| 2022-07-20 | $23.74 | $23.75 | $23.54 | $23.59 | $23.59 | 7,469 |
| 2022-07-19 | $23.25 | $23.70 | $23.23 | $23.45 | $23.45 | 8,115 |
| 2022-07-18 | $23.55 | $23.80 | $23.23 | $23.23 | $23.23 | 7,290 |
| 2022-07-15 | $23.14 | $23.86 | $23.14 | $23.80 | $23.80 | 9,123 |
| 2022-07-14 | $23.02 | $23.75 | $23.02 | $23.12 | $23.12 | 5,194 |
| 2022-07-13 | $23.53 | $23.88 | $23.16 | $23.37 | $23.37 | 7,166 |
| 2022-07-12 | $23.85 | $23.99 | $23.64 | $23.75 | $23.75 | 9,361 |
| 2022-07-11 | $23.69 | $23.85 | $23.69 | $23.85 | $23.85 | 7,650 |
| 2022-07-08 | $23.70 | $23.80 | $23.65 | $23.70 | $23.70 | 2,888 |
| 2022-07-07 | $23.46 | $23.80 | $23.46 | $23.61 | $23.61 | 13,762 |
| 2022-07-06 | $23.54 | $23.82 | $23.39 | $23.70 | $23.70 | 8,472 |
| 2022-07-05 | $23.57 | $23.85 | $23.22 | $23.70 | $23.70 | 9,608 |
| 2022-07-01 | $23.81 | $23.90 | $23.40 | $23.79 | $23.79 | 8,953 |
| 2022-06-30 | $23.19 | $23.94 | $23.13 | $23.60 | $23.60 | 41,859 |
| 2022-06-29 | $23.88 | $23.88 | $23.46 | $23.67 | $23.67 | 10,330 |
| 2022-06-28 | $23.66 | $23.99 | $23.32 | $23.70 | $23.70 | 55,742 |
| 2022-06-27 | $23.65 | $23.69 | $23.24 | $23.50 | $23.50 | 15,576 |
| 2022-06-24 | $23.48 | $23.71 | $23.16 | $23.50 | $23.50 | 9,037 |
| 2022-06-23 | $23.49 | $23.54 | $23.08 | $23.28 | $23.28 | 10,299 |
| 2022-06-22 | $23.31 | $23.57 | $23.31 | $23.40 | $23.40 | 9,937 |
| 2022-06-21 | $22.97 | $23.37 | $22.40 | $23.37 | $23.37 | 22,746 |
| 2022-06-17 | $22.13 | $22.79 | $21.85 | $22.32 | $22.32 | 22,746 |
| 2022-06-16 | $21.69 | $22.50 | $21.44 | $22.11 | $22.11 | 21,157 |
| 2022-06-15 | $21.93 | $22.67 | $21.65 | $21.92 | $21.92 | 33,375 |
| 2022-06-14 | $21.83 | $22.71 | $21.33 | $21.82 | $21.82 | 25,607 |
| 2022-06-13 | $22.83 | $22.83 | $21.71 | $21.80 | $21.80 | 20,995 |
| 2022-06-10 | $23.50 | $23.50 | $22.13 | $22.70 | $22.70 | 23,429 |
| 2022-06-09 | $23.66 | $23.91 | $23.50 | $23.58 | $23.58 | 25,742 |
| 2022-06-08 | $23.50 | $23.95 | $23.50 | $23.53 | $23.53 | 9,413 |
| 2022-06-07 | $23.88 | $23.94 | $23.48 | $23.50 | $23.50 | 11,435 |
| 2022-06-06 | $23.32 | $23.88 | $23.32 | $23.88 | $23.88 | 14,870 |
| 2022-06-03 | $23.45 | $23.76 | $23.20 | $23.47 | $23.47 | 10,707 |
| 2022-06-02 | $23.62 | $23.69 | $23.16 | $23.45 | $23.45 | 19,665 |
| 2022-06-01 | $23.76 | $23.76 | $23.34 | $23.67 | $23.67 | 5,911 |
| 2022-05-31 | $23.50 | $23.75 | $23.16 | $23.60 | $23.60 | 77,873 |
| 2022-05-27 | $23.48 | $23.71 | $23.44 | $23.60 | $23.60 | 28,354 |
| 2022-05-26 | $23.89 | $23.92 | $23.68 | $23.79 | $23.41 | 41,618 |
| 2022-05-25 | $23.35 | $23.90 | $23.35 | $23.80 | $23.42 | 33,890 |
| 2022-05-24 | $23.63 | $23.77 | $23.33 | $23.55 | $23.17 | 5,614 |
| 2022-05-23 | $23.66 | $23.80 | $23.31 | $23.61 | $23.23 | 10,861 |
| 2022-05-20 | $23.65 | $23.80 | $23.65 | $23.73 | $23.35 | 9,262 |
| 2022-05-19 | $23.40 | $23.89 | $23.32 | $23.64 | $23.26 | 12,164 |
| 2022-05-18 | $23.48 | $23.90 | $23.25 | $23.43 | $23.05 | 18,806 |
| 2022-05-17 | $23.74 | $23.89 | $23.47 | $23.47 | $23.09 | 28,550 |
| 2022-05-16 | $23.35 | $23.97 | $23.24 | $23.48 | $23.10 | 11,731 |
| 2022-05-13 | $23.50 | $23.56 | $23.00 | $23.34 | $22.97 | 12,298 |
| 2022-05-12 | $24.05 | $24.05 | $23.21 | $23.62 | $23.24 | 23,871 |
| 2022-05-11 | $24.63 | $24.63 | $24.05 | $24.18 | $23.79 | 9,392 |
| 2022-05-10 | $24.15 | $24.39 | $23.99 | $24.03 | $23.64 | 24,043 |
| 2022-05-09 | $24.25 | $24.41 | $24.00 | $24.22 | $23.83 | 12,978 |
| 2022-05-06 | $24.51 | $24.94 | $24.51 | $24.59 | $24.19 | 5,991 |
| 2022-05-05 | $24.55 | $25.00 | $24.45 | $24.50 | $24.11 | 5,069 |
| 2022-05-04 | $24.82 | $25.13 | $24.27 | $24.93 | $24.53 | 18,473 |
| 2022-05-03 | $24.60 | $24.84 | $24.32 | $24.82 | $24.42 | 6,268 |
| 2022-05-02 | $24.88 | $24.88 | $24.56 | $24.73 | $24.33 | 15,749 |
| 2022-04-29 | $24.87 | $25.00 | $24.64 | $25.00 | $24.60 | 29,990 |
| 2022-04-28 | $24.53 | $24.93 | $24.40 | $24.93 | $24.53 | 11,987 |
| 2022-04-27 | $24.71 | $24.79 | $24.43 | $24.52 | $24.13 | 26,008 |
| 2022-04-26 | $24.74 | $24.80 | $24.60 | $24.60 | $24.20 | 5,122 |
| 2022-04-25 | $24.54 | $24.75 | $24.51 | $24.73 | $24.33 | 14,583 |
| 2022-04-22 | $24.66 | $24.77 | $24.50 | $24.67 | $24.27 | 9,781 |
| 2022-04-21 | $24.89 | $24.89 | $24.50 | $24.69 | $24.29 | 18,257 |
| 2022-04-20 | $24.86 | $24.97 | $24.65 | $24.78 | $24.38 | 12,001 |
| 2022-04-19 | $24.25 | $24.94 | $24.25 | $24.55 | $24.16 | 14,269 |
| 2022-04-18 | $24.47 | $24.47 | $24.15 | $24.31 | $23.92 | 9,773 |
| 2022-04-14 | $24.51 | $24.65 | $24.23 | $24.23 | $23.84 | 13,236 |
| 2022-04-13 | $24.65 | $24.93 | $24.24 | $24.50 | $24.11 | 11,205 |
| 2022-04-12 | $24.50 | $24.75 | $24.50 | $24.65 | $24.25 | 9,169 |
| 2022-04-11 | $24.54 | $24.54 | $24.34 | $24.40 | $24.01 | 15,862 |
| 2022-04-08 | $24.93 | $24.93 | $24.50 | $24.60 | $24.21 | 12,122 |
| 2022-04-07 | $24.33 | $24.95 | $24.33 | $24.56 | $24.17 | 5,092 |
| 2022-04-06 | $24.59 | $24.95 | $24.24 | $24.45 | $24.06 | 15,312 |
| 2022-04-05 | $25.06 | $25.10 | $24.75 | $24.75 | $24.35 | 24,784 |
| 2022-04-04 | $24.88 | $25.25 | $24.88 | $25.13 | $24.73 | 16,228 |
| 2022-04-01 | $24.95 | $25.37 | $24.85 | $25.02 | $24.62 | 10,762 |
| 2022-03-31 | $24.84 | $25.45 | $24.84 | $25.10 | $24.70 | 221,799 |
| 2022-03-30 | $24.86 | $25.24 | $24.80 | $24.80 | $24.40 | 57,931 |
| 2022-03-29 | $24.72 | $25.00 | $24.72 | $24.75 | $24.35 | 42,183 |
| 2022-03-28 | $24.89 | $24.91 | $24.54 | $24.80 | $24.40 | 23,383 |
| 2022-03-25 | $24.81 | $25.24 | $24.41 | $24.76 | $24.36 | 62,329 |
| 2022-03-24 | $24.92 | $24.96 | $24.72 | $24.83 | $24.43 | 25,302 |
| 2022-03-23 | $24.86 | $25.02 | $24.65 | $24.94 | $24.54 | 34,218 |
| 2022-03-22 | $24.85 | $24.86 | $24.37 | $24.86 | $24.46 | 23,947 |
| 2022-03-21 | $24.67 | $24.95 | $24.55 | $24.85 | $24.45 | 27,489 |
| 2022-03-18 | $24.04 | $24.68 | $24.04 | $24.67 | $24.27 | 13,995 |
| 2022-03-17 | $23.35 | $24.70 | $23.31 | $24.01 | $23.63 | 34,815 |
| 2022-03-16 | $23.45 | $23.81 | $23.04 | $23.35 | $22.98 | 27,129 |
| 2022-03-15 | $23.36 | $23.77 | $23.05 | $23.40 | $23.02 | 40,245 |
| 2022-03-14 | $24.42 | $24.43 | $22.74 | $23.26 | $22.89 | 75,038 |
| 2022-03-11 | $24.70 | $25.01 | $24.16 | $24.32 | $23.93 | 29,439 |
| 2022-03-10 | $25.01 | $25.14 | $24.26 | $24.68 | $24.28 | 20,409 |
| 2022-03-09 | $25.80 | $25.82 | $25.14 | $25.20 | $24.80 | 60,360 |
| 2022-03-08 | $25.60 | $25.90 | $25.40 | $25.88 | $25.47 | 22,878 |
| 2022-03-07 | $25.66 | $25.73 | $25.35 | $25.60 | $25.19 | 39,092 |
| 2022-03-04 | $25.51 | $25.90 | $25.48 | $25.82 | $25.41 | 18,626 |
| 2022-03-03 | $25.35 | $25.83 | $25.35 | $25.77 | $25.36 | 9,472 |
| 2022-03-02 | $25.18 | $25.48 | $24.99 | $25.45 | $25.04 | 15,426 |
| 2022-03-01 | $25.01 | $25.31 | $25.00 | $25.10 | $24.70 | 14,019 |
| 2022-02-28 | $25.27 | $25.27 | $25.06 | $25.08 | $24.68 | 7,785 |
| 2022-02-25 | $24.94 | $25.30 | $24.94 | $25.28 | $24.87 | 8,856 |
| 2022-02-24 | $24.98 | $25.31 | $24.93 | $25.24 | $24.46 | 12,044 |
| 2022-02-23 | $25.09 | $25.37 | $24.89 | $25.09 | $24.32 | 16,672 |
| 2022-02-22 | $25.18 | $25.45 | $24.76 | $25.17 | $24.40 | 11,021 |
| 2022-02-18 | $25.01 | $25.48 | $25.01 | $25.48 | $24.69 | 6,764 |
| 2022-02-17 | $25.00 | $25.40 | $25.00 | $25.02 | $24.25 | 13,470 |
| 2022-02-16 | $24.90 | $25.37 | $24.43 | $25.15 | $24.38 | 29,652 |
| 2022-02-15 | $25.03 | $25.40 | $24.97 | $24.97 | $24.20 | 11,896 |
| 2022-02-14 | $25.01 | $25.14 | $24.85 | $24.97 | $24.20 | 27,715 |
| 2022-02-11 | $25.16 | $25.48 | $24.55 | $25.02 | $24.25 | 28,171 |
| 2022-02-10 | $25.51 | $25.85 | $25.13 | $25.32 | $24.54 | 19,597 |
| 2022-02-09 | $25.79 | $26.21 | $25.51 | $25.51 | $24.73 | 11,148 |
| 2022-02-08 | $25.72 | $25.90 | $25.52 | $25.52 | $24.73 | 14,450 |
| 2022-02-07 | $25.68 | $25.89 | $25.53 | $25.62 | $24.83 | 5,216 |
| 2022-02-04 | $25.94 | $26.01 | $25.32 | $25.60 | $24.81 | 18,079 |
| 2022-02-03 | $26.06 | $26.22 | $25.57 | $26.04 | $25.23 | 12,342 |
| 2022-02-02 | $26.17 | $26.48 | $25.84 | $26.24 | $25.43 | 16,722 |
| 2022-02-01 | $26.20 | $26.20 | $25.85 | $26.17 | $25.36 | 13,522 |
| 2022-01-31 | $25.48 | $26.37 | $25.48 | $26.24 | $25.43 | 53,307 |
| 2022-01-28 | $25.45 | $25.76 | $25.43 | $25.50 | $24.72 | 12,209 |
| 2022-01-27 | $26.03 | $26.03 | $25.25 | $25.59 | $24.80 | 22,215 |
| 2022-01-26 | $26.02 | $26.30 | $25.82 | $25.93 | $25.13 | 11,898 |
| 2022-01-25 | $26.08 | $26.20 | $25.95 | $26.10 | $25.29 | 14,934 |
| 2022-01-24 | $26.07 | $26.27 | $25.83 | $26.27 | $25.46 | 23,443 |
| 2022-01-21 | $26.09 | $26.20 | $25.96 | $26.15 | $25.34 | 8,267 |
| 2022-01-20 | $26.10 | $26.44 | $26.04 | $26.11 | $25.31 | 13,129 |
| 2022-01-19 | $26.17 | $26.43 | $26.04 | $26.04 | $25.24 | 8,495 |
| 2022-01-18 | $26.15 | $26.36 | $26.05 | $26.07 | $25.27 | 14,003 |
| 2022-01-14 | $26.30 | $26.44 | $26.16 | $26.17 | $25.36 | 4,030 |
| 2022-01-13 | $26.35 | $26.46 | $26.23 | $26.46 | $25.65 | 9,197 |
| 2022-01-12 | $26.31 | $26.33 | $26.18 | $26.33 | $25.52 | 6,616 |
| 2022-01-11 | $26.17 | $26.33 | $26.17 | $26.25 | $25.44 | 5,525 |
| 2022-01-10 | $26.20 | $26.29 | $26.03 | $26.03 | $25.23 | 10,526 |
| 2022-01-07 | $26.21 | $26.28 | $26.05 | $26.20 | $25.39 | 12,593 |
| 2022-01-06 | $25.96 | $26.35 | $25.67 | $26.30 | $25.49 | 15,270 |
| 2022-01-05 | $26.15 | $26.27 | $25.65 | $25.79 | $25.00 | 23,427 |
| 2022-01-04 | $26.18 | $26.20 | $26.00 | $26.10 | $25.30 | 21,457 |
| 2022-01-03 | $26.00 | $26.18 | $25.96 | $26.18 | $25.38 | 83,732 |
| 2021-12-31 | $26.14 | $26.30 | $25.82 | $25.96 | $25.16 | 104,783 |
| 2021-12-30 | $26.42 | $26.56 | $26.14 | $26.14 | $25.34 | 68,448 |
| 2021-12-29 | $26.60 | $26.67 | $26.38 | $26.38 | $25.57 | 49,067 |
| 2021-12-28 | $26.80 | $26.80 | $26.55 | $26.67 | $25.85 | 50,137 |
| 2021-12-27 | $26.79 | $26.85 | $26.43 | $26.84 | $26.01 | 17,962 |
| 2021-12-23 | $26.84 | $26.84 | $26.60 | $26.80 | $25.98 | 7,054 |
| 2021-12-22 | $26.52 | $26.84 | $26.39 | $26.81 | $25.99 | 13,113 |
| 2021-12-21 | $26.32 | $26.53 | $26.21 | $26.53 | $25.71 | 19,403 |
| 2021-12-20 | $26.29 | $26.49 | $26.20 | $26.20 | $25.39 | 8,823 |
| 2021-12-17 | $26.45 | $26.69 | $26.17 | $26.32 | $25.51 | 18,215 |
| 2021-12-16 | $26.37 | $26.73 | $26.37 | $26.60 | $25.78 | 8,660 |
| 2021-12-15 | $26.52 | $26.88 | $26.35 | $26.37 | $25.56 | 7,052 |
| 2021-12-14 | $26.64 | $26.79 | $26.35 | $26.40 | $25.59 | 6,771 |
| 2021-12-13 | $26.85 | $26.85 | $26.68 | $26.77 | $25.95 | 5,467 |
| 2021-12-10 | $26.90 | $26.90 | $26.50 | $26.77 | $25.95 | 11,677 |
| 2021-12-09 | $26.62 | $26.88 | $26.62 | $26.81 | $25.99 | 5,373 |
| 2021-12-08 | $26.70 | $26.84 | $26.41 | $26.84 | $26.01 | 4,613 |
| 2021-12-07 | $26.70 | $27.00 | $26.56 | $26.70 | $25.88 | 15,429 |
| 2021-12-06 | $26.67 | $26.78 | $26.41 | $26.68 | $25.86 | 10,032 |
| 2021-12-03 | $26.67 | $26.78 | $26.26 | $26.73 | $25.91 | 5,050 |
| 2021-12-02 | $26.40 | $26.77 | $26.02 | $26.75 | $25.93 | 7,472 |
| 2021-12-01 | $26.09 | $26.55 | $26.09 | $26.22 | $25.41 | 20,078 |
| 2021-11-30 | $26.46 | $26.46 | $26.08 | $26.08 | $25.28 | 38,713 |
| 2021-11-29 | $25.90 | $26.46 | $25.90 | $26.46 | $25.65 | 9,735 |
| 2021-11-26 | $26.44 | $26.55 | $26.17 | $26.19 | $25.02 | 5,561 |
| 2021-11-24 | $26.42 | $26.61 | $26.27 | $26.61 | $25.42 | 9,038 |
| 2021-11-23 | $26.40 | $26.42 | $26.32 | $26.40 | $25.22 | 4,902 |
| 2021-11-22 | $26.68 | $26.69 | $26.35 | $26.40 | $25.22 | 11,282 |
| 2021-11-19 | $26.60 | $26.68 | $26.52 | $26.59 | $25.40 | 4,579 |
| 2021-11-18 | $26.64 | $26.65 | $26.52 | $26.59 | $25.40 | 10,100 |
| 2021-11-17 | $26.20 | $26.59 | $26.20 | $26.58 | $25.39 | 10,717 |
| 2021-11-16 | $26.45 | $26.69 | $26.22 | $26.35 | $25.17 | 10,975 |
| 2021-11-15 | $26.74 | $26.77 | $26.45 | $26.53 | $25.35 | 12,310 |
| 2021-11-12 | $26.76 | $26.76 | $26.63 | $26.68 | $25.49 | 10,719 |
| 2021-11-11 | $27.30 | $27.30 | $26.71 | $26.71 | $25.52 | 27,186 |
| 2021-11-10 | $27.27 | $27.52 | $26.99 | $26.99 | $25.79 | 5,586 |
| 2021-11-09 | $27.59 | $27.70 | $27.27 | $27.27 | $26.05 | 12,675 |
| 2021-11-08 | $27.72 | $27.72 | $27.47 | $27.50 | $26.27 | 4,670 |
| 2021-11-05 | $27.37 | $27.59 | $27.34 | $27.44 | $26.21 | 10,193 |
| 2021-11-04 | $27.31 | $27.40 | $27.23 | $27.35 | $26.13 | 12,600 |
| 2021-11-03 | $27.31 | $27.40 | $27.27 | $27.40 | $26.18 | 9,154 |
| 2021-11-02 | $27.29 | $27.40 | $27.19 | $27.40 | $26.18 | 6,810 |
| 2021-11-01 | $27.14 | $27.39 | $26.89 | $27.39 | $26.17 | 9,002 |
| 2021-10-29 | $26.88 | $27.23 | $26.88 | $27.04 | $25.83 | 25,928 |
| 2021-10-28 | $27.04 | $27.09 | $26.97 | $27.04 | $25.83 | 8,419 |
| 2021-10-27 | $26.90 | $27.16 | $26.90 | $27.14 | $25.93 | 14,599 |
| 2021-10-26 | $26.90 | $26.96 | $26.86 | $26.93 | $25.73 | 10,938 |
| 2021-10-25 | $26.87 | $26.88 | $26.71 | $26.86 | $25.66 | 10,459 |
| 2021-10-22 | $26.88 | $26.88 | $26.71 | $26.77 | $25.57 | 3,344 |
| 2021-10-21 | $26.78 | $26.79 | $26.67 | $26.79 | $25.59 | 2,980 |
| 2021-10-20 | $26.51 | $26.80 | $26.47 | $26.73 | $25.54 | 13,474 |
| 2021-10-19 | $26.88 | $27.00 | $26.52 | $26.60 | $25.41 | 19,547 |
| 2021-10-18 | $26.89 | $26.89 | $26.70 | $26.83 | $25.63 | 7,468 |
| 2021-10-15 | $26.67 | $26.95 | $26.57 | $26.79 | $25.59 | 7,556 |
| 2021-10-14 | $26.55 | $26.76 | $26.49 | $26.68 | $25.49 | 11,561 |
| 2021-10-13 | $26.78 | $26.87 | $26.36 | $26.43 | $25.25 | 22,710 |
| 2021-10-12 | $26.59 | $26.61 | $26.53 | $26.60 | $25.41 | 14,654 |
| 2021-10-11 | $26.66 | $26.66 | $26.54 | $26.55 | $25.37 | 2,029 |
| 2021-10-08 | $26.75 | $26.75 | $26.36 | $26.59 | $25.40 | 4,208 |
| 2021-10-07 | $26.50 | $26.75 | $26.46 | $26.54 | $25.36 | 10,888 |
| 2021-10-06 | $26.59 | $26.60 | $26.36 | $26.58 | $25.39 | 5,923 |
| 2021-10-05 | $26.78 | $26.88 | $26.49 | $26.49 | $25.31 | 7,053 |
| 2021-10-04 | $27.05 | $27.05 | $26.55 | $26.59 | $25.40 | 4,202 |
| 2021-10-01 | $27.10 | $27.19 | $26.87 | $26.95 | $25.75 | 3,922 |
| 2021-09-30 | $26.88 | $27.08 | $26.86 | $27.08 | $25.87 | 6,567 |
| 2021-09-29 | $26.83 | $27.03 | $26.75 | $26.75 | $25.56 | 8,778 |
| 2021-09-28 | $27.15 | $27.15 | $26.72 | $26.72 | $25.53 | 9,470 |
| 2021-09-27 | $27.19 | $27.22 | $27.07 | $27.22 | $26.00 | 10,295 |
| 2021-09-24 | $27.22 | $27.24 | $27.10 | $27.22 | $26.00 | 7,556 |
| 2021-09-23 | $27.28 | $27.39 | $27.13 | $27.23 | $26.01 | 12,477 |
| 2021-09-22 | $26.86 | $27.40 | $26.86 | $27.40 | $26.18 | 16,084 |
| 2021-09-21 | $27.05 | $27.10 | $26.80 | $27.09 | $25.88 | 18,929 |
| 2021-09-20 | $26.92 | $27.07 | $26.76 | $27.04 | $25.83 | 7,779 |
| 2021-09-17 | $27.06 | $27.18 | $27.04 | $27.13 | $25.92 | 9,340 |
| 2021-09-16 | $26.83 | $27.08 | $26.81 | $27.01 | $25.80 | 13,154 |
| 2021-09-15 | $26.93 | $27.01 | $26.76 | $26.85 | $25.65 | 7,509 |
| 2021-09-14 | $26.91 | $27.04 | $26.76 | $26.79 | $25.59 | 13,454 |
| 2021-09-13 | $27.12 | $27.16 | $26.96 | $26.98 | $25.78 | 11,458 |
| 2021-09-10 | $27.02 | $27.12 | $26.94 | $27.12 | $25.91 | 3,651 |
| 2021-09-09 | $26.90 | $27.02 | $26.87 | $26.95 | $25.75 | 8,856 |
| 2021-09-08 | $26.91 | $26.92 | $26.77 | $26.85 | $25.65 | 4,935 |
| 2021-09-07 | $27.02 | $27.23 | $26.86 | $26.99 | $25.79 | 5,459 |
| 2021-09-03 | $26.84 | $27.07 | $26.84 | $27.07 | $25.86 | 3,719 |
| 2021-09-02 | $27.08 | $27.21 | $26.84 | $26.91 | $25.71 | 13,598 |
| 2021-09-01 | $27.12 | $27.28 | $26.99 | $27.04 | $25.83 | 23,767 |
| 2021-08-31 | $27.03 | $27.29 | $26.80 | $27.09 | $25.88 | 5,832 |
| 2021-08-30 | $26.98 | $27.25 | $26.93 | $27.05 | $25.84 | 21,293 |
| 2021-08-27 | $27.30 | $27.58 | $27.28 | $27.45 | $25.86 | 18,560 |
| 2021-08-26 | $27.40 | $27.40 | $27.27 | $27.36 | $25.77 | 3,874 |
| 2021-08-25 | $27.29 | $27.40 | $27.29 | $27.40 | $25.81 | 7,468 |
| 2021-08-24 | $27.39 | $27.40 | $27.27 | $27.33 | $25.74 | 7,346 |
| 2021-08-23 | $27.39 | $27.40 | $27.29 | $27.39 | $25.80 | 8,563 |
| 2021-08-20 | $27.02 | $27.42 | $26.90 | $27.42 | $25.83 | 6,216 |
| 2021-08-19 | $26.94 | $27.12 | $26.81 | $27.11 | $25.54 | 4,972 |
| 2021-08-18 | $27.19 | $27.30 | $26.84 | $27.00 | $25.43 | 14,565 |
| 2021-08-17 | $27.23 | $27.37 | $27.08 | $27.25 | $25.67 | 9,377 |
| 2021-08-16 | $27.47 | $27.50 | $27.33 | $27.44 | $25.85 | 16,773 |
| 2021-08-13 | $27.45 | $27.49 | $27.40 | $27.43 | $25.84 | 10,888 |
| 2021-08-12 | $27.23 | $27.54 | $27.22 | $27.39 | $25.80 | 9,603 |
| 2021-08-11 | $27.21 | $27.24 | $26.81 | $27.22 | $25.64 | 253,399 |
| 2021-08-10 | $27.17 | $27.18 | $26.63 | $27.18 | $25.60 | 9,299 |
| 2021-08-09 | $27.41 | $27.41 | $27.06 | $27.16 | $25.58 | 17,497 |
| 2021-08-06 | $27.48 | $27.48 | $27.25 | $27.30 | $25.72 | 15,824 |
| 2021-08-05 | $27.54 | $27.54 | $27.43 | $27.44 | $25.85 | 11,509 |
| 2021-08-04 | $27.40 | $27.59 | $27.30 | $27.40 | $25.81 | 9,321 |
| 2021-08-03 | $27.34 | $27.50 | $27.34 | $27.42 | $25.83 | 6,128 |
| 2021-08-02 | $27.34 | $27.55 | $27.29 | $27.43 | $25.84 | 7,751 |
| 2021-07-30 | $27.43 | $27.60 | $27.26 | $27.28 | $25.70 | 57,457 |
| 2021-07-29 | $27.28 | $27.41 | $27.19 | $27.40 | $25.81 | 9,886 |
| 2021-07-28 | $27.23 | $27.40 | $27.10 | $27.29 | $25.71 | 8,951 |
| 2021-07-27 | $27.46 | $27.46 | $27.08 | $27.39 | $25.80 | 3,986 |
| 2021-07-26 | $27.42 | $27.51 | $27.33 | $27.36 | $25.77 | 7,164 |
| 2021-07-23 | $27.42 | $27.51 | $27.25 | $27.42 | $25.83 | 11,014 |
| 2021-07-22 | $27.38 | $27.43 | $27.26 | $27.40 | $25.81 | 4,901 |
| 2021-07-21 | $27.50 | $27.58 | $27.28 | $27.38 | $25.79 | 16,850 |
| 2021-07-20 | $27.23 | $27.69 | $27.22 | $27.41 | $25.82 | 25,138 |
| 2021-07-19 | $27.53 | $27.53 | $27.22 | $27.23 | $25.65 | 5,284 |
| 2021-07-16 | $27.41 | $27.65 | $27.41 | $27.62 | $26.02 | 4,288 |
| 2021-07-15 | $27.65 | $27.68 | $27.32 | $27.32 | $25.74 | 3,230 |
| 2021-07-14 | $27.45 | $27.69 | $27.45 | $27.65 | $26.05 | 7,663 |
| 2021-07-13 | $27.70 | $27.76 | $27.28 | $27.44 | $25.85 | 13,772 |
| 2021-07-12 | $27.72 | $27.76 | $27.56 | $27.65 | $26.05 | 12,688 |
| 2021-07-09 | $27.68 | $27.77 | $27.55 | $27.70 | $26.09 | 7,829 |
| 2021-07-08 | $27.43 | $27.77 | $27.43 | $27.48 | $25.89 | 7,391 |
| 2021-07-07 | $27.70 | $27.92 | $27.52 | $27.52 | $25.92 | 16,431 |
| 2021-07-06 | $27.64 | $27.93 | $27.52 | $27.58 | $25.98 | 23,059 |
| 2021-07-02 | $27.69 | $28.07 | $27.46 | $27.47 | $25.88 | 9,791 |
| 2021-07-01 | $27.59 | $27.70 | $27.56 | $27.57 | $25.97 | 12,501 |
| 2021-06-30 | $27.65 | $27.70 | $27.46 | $27.60 | $26.00 | 36,159 |
| 2021-06-29 | $27.70 | $27.70 | $27.43 | $27.56 | $25.96 | 14,987 |
| 2021-06-28 | $27.70 | $27.79 | $27.48 | $27.59 | $25.99 | 21,817 |
| 2021-06-25 | $27.88 | $27.95 | $27.45 | $27.61 | $26.01 | 20,067 |
| 2021-06-24 | $27.80 | $27.95 | $27.62 | $27.62 | $26.02 | 9,970 |
| 2021-06-23 | $27.84 | $28.09 | $27.81 | $27.82 | $26.21 | 9,865 |
| 2021-06-22 | $27.73 | $27.98 | $27.45 | $27.98 | $26.36 | 18,467 |
| 2021-06-21 | $27.49 | $27.75 | $27.49 | $27.65 | $26.05 | 14,439 |
| 2021-06-18 | $27.42 | $27.55 | $27.14 | $27.48 | $25.89 | 9,782 |
| 2021-06-17 | $27.31 | $27.45 | $27.11 | $27.42 | $25.83 | 9,718 |
| 2021-06-16 | $27.38 | $27.43 | $27.18 | $27.35 | $25.76 | 9,245 |
| 2021-06-15 | $27.44 | $27.44 | $27.15 | $27.38 | $25.79 | 15,654 |
| 2021-06-14 | $27.38 | $27.45 | $27.09 | $27.45 | $25.86 | 16,197 |
| 2021-06-11 | $27.28 | $27.31 | $27.15 | $27.29 | $25.71 | 4,226 |
| 2021-06-10 | $27.00 | $27.31 | $26.92 | $27.20 | $25.62 | 9,039 |
| 2021-06-09 | $27.06 | $27.13 | $27.05 | $27.10 | $25.53 | 4,954 |
| 2021-06-08 | $27.27 | $27.27 | $26.83 | $26.92 | $25.36 | 18,840 |
| 2021-06-07 | $27.04 | $27.30 | $27.04 | $27.22 | $25.64 | 4,178 |
| 2021-06-04 | $26.98 | $27.14 | $26.93 | $27.00 | $25.43 | 16,435 |
| 2021-06-03 | $26.76 | $26.99 | $26.73 | $26.92 | $25.36 | 11,191 |
| 2021-06-02 | $26.70 | $26.99 | $26.70 | $26.99 | $25.42 | 10,138 |
| 2021-06-01 | $26.78 | $26.83 | $26.74 | $26.83 | $25.27 | 7,345 |
| 2021-05-28 | $26.51 | $26.72 | $26.37 | $26.72 | $25.17 | 14,900 |
| 2021-05-27 | $26.28 | $26.51 | $26.25 | $26.51 | $24.97 | 21,192 |
| 2021-05-26 | $26.58 | $26.65 | $26.50 | $26.60 | $24.70 | 12,407 |
| 2021-05-25 | $26.50 | $26.66 | $26.39 | $26.57 | $24.67 | 24,759 |
| 2021-05-24 | $26.36 | $26.54 | $26.36 | $26.50 | $24.61 | 12,642 |
| 2021-05-21 | $26.19 | $26.38 | $26.18 | $26.34 | $24.46 | 14,836 |
| 2021-05-20 | $26.16 | $26.19 | $26.03 | $26.08 | $24.22 | 5,932 |
| 2021-05-19 | $25.95 | $26.15 | $25.95 | $26.08 | $24.22 | 8,139 |
| 2021-05-18 | $26.00 | $26.20 | $25.92 | $26.00 | $24.14 | 17,443 |
| 2021-05-17 | $26.09 | $26.15 | $26.00 | $26.09 | $24.22 | 7,629 |
| 2021-05-14 | $25.93 | $26.18 | $25.92 | $26.10 | $24.23 | 9,708 |
| 2021-05-13 | $25.91 | $25.98 | $25.76 | $25.84 | $23.99 | 73,984 |
| 2021-05-12 | $26.29 | $26.29 | $25.60 | $25.90 | $24.05 | 65,313 |
| 2021-05-11 | $26.40 | $26.43 | $26.24 | $26.34 | $24.46 | 9,158 |
| 2021-05-10 | $26.77 | $26.79 | $26.49 | $26.58 | $24.68 | 11,819 |
| 2021-05-07 | $26.67 | $26.77 | $26.47 | $26.77 | $24.86 | 6,409 |
| 2021-05-06 | $26.50 | $26.67 | $26.40 | $26.61 | $24.70 | 9,783 |
| 2021-05-05 | $26.95 | $26.99 | $26.56 | $26.62 | $24.72 | 11,886 |
| 2021-05-04 | $27.16 | $27.16 | $26.82 | $26.83 | $24.91 | 19,936 |
| 2021-05-03 | $27.05 | $27.17 | $26.77 | $27.10 | $25.16 | 15,166 |
| 2021-04-30 | $27.20 | $27.23 | $26.79 | $26.86 | $24.94 | 36,272 |
| 2021-04-29 | $27.21 | $27.25 | $27.09 | $27.23 | $25.28 | 9,784 |
| 2021-04-28 | $26.93 | $27.28 | $26.77 | $27.25 | $25.30 | 17,225 |
| 2021-04-27 | $27.14 | $27.14 | $26.83 | $27.00 | $25.07 | 8,973 |
| 2021-04-26 | $27.03 | $27.11 | $26.86 | $26.96 | $25.03 | 11,572 |
| 2021-04-23 | $26.55 | $26.96 | $26.49 | $26.58 | $24.68 | 21,335 |
| 2021-04-22 | $26.43 | $26.85 | $26.22 | $26.25 | $24.37 | 21,024 |
| 2021-04-21 | $26.42 | $26.42 | $26.21 | $26.22 | $24.34 | 11,164 |
| 2021-04-20 | $26.19 | $26.42 | $26.16 | $26.42 | $24.53 | 14,186 |
| 2021-04-19 | $26.23 | $26.27 | $26.15 | $26.17 | $24.30 | 9,081 |
| 2021-04-16 | $26.26 | $26.57 | $26.25 | $26.36 | $24.48 | 12,483 |
| 2021-04-15 | $26.65 | $26.65 | $26.26 | $26.40 | $24.51 | 8,443 |
| 2021-04-14 | $26.80 | $26.80 | $26.25 | $26.73 | $24.82 | 6,261 |
| 2021-04-13 | $26.57 | $26.76 | $26.41 | $26.71 | $24.80 | 14,044 |
| 2021-04-12 | $26.79 | $26.96 | $26.15 | $26.57 | $24.67 | 12,959 |
| 2021-04-09 | $26.93 | $27.04 | $26.69 | $26.76 | $24.85 | 11,488 |
| 2021-04-08 | $27.13 | $27.31 | $26.77 | $26.92 | $25.00 | 26,723 |
| 2021-04-07 | $26.80 | $27.22 | $26.50 | $27.14 | $25.20 | 23,053 |
| 2021-04-06 | $26.30 | $26.97 | $26.26 | $26.78 | $24.87 | 26,546 |
| 2021-04-05 | $26.22 | $26.31 | $26.06 | $26.27 | $24.39 | 10,324 |
| 2021-04-01 | $26.10 | $26.35 | $25.95 | $26.13 | $24.26 | 12,022 |
| 2021-03-31 | $25.79 | $26.20 | $25.79 | $26.20 | $24.33 | 11,835 |
| 2021-03-30 | $25.99 | $26.02 | $25.79 | $25.79 | $23.95 | 8,228 |
| 2021-03-29 | $26.03 | $26.19 | $25.81 | $25.89 | $24.04 | 16,499 |
| 2021-03-26 | $26.10 | $26.13 | $25.84 | $25.95 | $24.09 | 8,104 |
| 2021-03-25 | $26.20 | $26.35 | $25.95 | $26.09 | $24.22 | 12,101 |
| 2021-03-24 | $26.31 | $26.35 | $26.09 | $26.20 | $24.33 | 16,673 |
| 2021-03-23 | $26.28 | $26.30 | $26.17 | $26.22 | $24.35 | 22,158 |
| 2021-03-22 | $26.27 | $26.35 | $26.08 | $26.27 | $24.39 | 9,793 |
| 2021-03-19 | $26.16 | $26.35 | $25.70 | $26.35 | $24.47 | 15,368 |
| 2021-03-18 | $26.27 | $26.27 | $25.71 | $26.07 | $24.21 | 6,786 |
| 2021-03-17 | $26.27 | $26.28 | $25.89 | $26.28 | $24.40 | 5,236 |
| 2021-03-16 | $26.28 | $26.29 | $26.08 | $26.28 | $24.40 | 7,710 |
| 2021-03-15 | $26.05 | $26.31 | $26.05 | $26.14 | $24.27 | 13,014 |
| 2021-03-12 | $26.37 | $26.37 | $25.75 | $25.92 | $24.07 | 41,177 |
| 2021-03-11 | $26.23 | $26.42 | $26.23 | $26.33 | $24.44 | 18,761 |
| 2021-03-10 | $26.34 | $26.39 | $26.13 | $26.31 | $24.43 | 16,739 |
| 2021-03-09 | $26.29 | $26.51 | $26.24 | $26.34 | $24.46 | 5,260 |
| 2021-03-08 | $26.25 | $26.26 | $26.06 | $26.19 | $24.32 | 14,822 |
| 2021-03-05 | $26.33 | $26.61 | $26.33 | $26.42 | $24.53 | 37,996 |
| 2021-03-04 | $26.25 | $26.49 | $26.20 | $26.44 | $24.55 | 24,747 |
| 2021-03-03 | $25.97 | $26.31 | $25.95 | $26.17 | $24.30 | 27,803 |
| 2021-03-02 | $25.45 | $26.12 | $25.44 | $26.01 | $24.15 | 22,726 |
| 2021-03-01 | $26.16 | $26.16 | $25.14 | $25.55 | $23.72 | 11,902 |
| 2021-02-26 | $25.36 | $26.34 | $25.12 | $25.75 | $23.91 | 17,905 |
| 2021-02-25 | $25.19 | $25.34 | $24.78 | $25.05 | $23.26 | 30,922 |
| 2021-02-24 | $25.88 | $25.88 | $25.39 | $25.41 | $23.24 | 13,200 |
| 2021-02-23 | $26.13 | $26.21 | $25.75 | $25.80 | $23.59 | 14,057 |
| 2021-02-22 | $26.13 | $26.71 | $26.01 | $26.13 | $23.90 | 12,175 |
| 2021-02-19 | $26.17 | $26.70 | $25.90 | $26.10 | $23.87 | 9,842 |
| 2021-02-18 | $26.15 | $26.15 | $25.68 | $25.95 | $23.73 | 10,535 |
| 2021-02-17 | $26.13 | $26.45 | $26.00 | $26.15 | $23.91 | 9,579 |
| 2021-02-16 | $26.46 | $26.85 | $26.18 | $26.18 | $23.94 | 16,414 |
| 2021-02-12 | $26.62 | $26.86 | $26.23 | $26.46 | $24.20 | 13,670 |
| 2021-02-11 | $26.74 | $26.92 | $26.58 | $26.79 | $24.50 | 19,114 |
| 2021-02-10 | $26.80 | $26.80 | $26.48 | $26.65 | $24.37 | 8,739 |
| 2021-02-09 | $26.58 | $26.90 | $26.51 | $26.74 | $24.45 | 12,149 |
| 2021-02-08 | $26.49 | $26.50 | $26.29 | $26.50 | $24.23 | 11,292 |
| 2021-02-05 | $26.25 | $26.47 | $26.15 | $26.40 | $24.14 | 13,140 |
| 2021-02-04 | $26.10 | $26.37 | $25.92 | $26.35 | $24.10 | 19,503 |
| 2021-02-03 | $25.99 | $26.31 | $25.75 | $25.78 | $23.58 | 9,549 |
| 2021-02-02 | $25.92 | $26.25 | $25.92 | $26.25 | $24.00 | 10,146 |
| 2021-02-01 | $25.73 | $26.10 | $25.72 | $25.76 | $23.56 | 15,769 |
| 2021-01-29 | $25.44 | $26.32 | $25.34 | $25.95 | $23.73 | 33,700 |
| 2021-01-28 | $25.42 | $26.35 | $25.30 | $25.68 | $23.48 | 29,003 |
| 2021-01-27 | $25.58 | $25.74 | $25.40 | $25.40 | $23.23 | 15,729 |
| 2021-01-26 | $25.62 | $25.72 | $25.45 | $25.62 | $23.43 | 18,966 |
| 2021-01-25 | $25.77 | $25.77 | $25.50 | $25.66 | $23.47 | 14,345 |
| 2021-01-22 | $25.60 | $25.79 | $25.49 | $25.72 | $23.52 | 9,112 |
| 2021-01-21 | $26.21 | $26.29 | $25.36 | $25.55 | $23.36 | 47,027 |
| 2021-01-20 | $26.05 | $26.12 | $25.83 | $26.12 | $23.89 | 4,444 |
| 2021-01-19 | $26.15 | $26.15 | $25.65 | $26.05 | $23.82 | 5,325 |
| 2021-01-15 | $25.63 | $26.19 | $25.63 | $26.00 | $23.77 | 6,934 |
| 2021-01-14 | $25.70 | $26.00 | $25.45 | $25.99 | $23.77 | 15,259 |
| 2021-01-13 | $25.55 | $25.85 | $25.35 | $25.39 | $23.22 | 12,059 |
| 2021-01-12 | $26.00 | $26.11 | $24.92 | $25.35 | $23.18 | 63,417 |
| 2021-01-11 | $26.00 | $26.14 | $25.65 | $26.01 | $23.78 | 11,057 |
| 2021-01-08 | $26.45 | $26.45 | $26.20 | $26.27 | $24.02 | 8,672 |
| 2021-01-07 | $26.60 | $26.60 | $25.94 | $26.32 | $24.06 | 9,823 |
| 2021-01-06 | $26.69 | $26.75 | $26.15 | $26.69 | $24.41 | 19,445 |
| 2021-01-05 | $26.45 | $26.77 | $26.34 | $26.75 | $24.46 | 8,789 |
| 2021-01-04 | $26.55 | $26.60 | $25.96 | $26.60 | $24.32 | 24,610 |
| 2020-12-31 | $26.75 | $26.76 | $26.15 | $26.20 | $23.96 | 20,109 |
| 2020-12-30 | $26.00 | $26.58 | $25.95 | $26.52 | $24.25 | 10,905 |
| 2020-12-29 | $26.25 | $26.31 | $25.92 | $25.92 | $23.70 | 5,226 |
| 2020-12-28 | $26.70 | $26.72 | $25.90 | $26.03 | $23.80 | 9,080 |
| 2020-12-24 | $26.48 | $26.68 | $26.18 | $26.67 | $24.39 | 3,908 |
| 2020-12-23 | $26.32 | $26.54 | $26.17 | $26.32 | $24.07 | 16,391 |
| 2020-12-22 | $26.65 | $26.72 | $26.17 | $26.17 | $23.93 | 19,436 |
| 2020-12-21 | $26.30 | $26.67 | $26.20 | $26.34 | $24.09 | 14,873 |
| 2020-12-18 | $26.35 | $26.50 | $26.08 | $26.30 | $24.05 | 6,463 |
| 2020-12-17 | $25.94 | $26.59 | $25.94 | $26.36 | $24.11 | 8,882 |
| 2020-12-16 | $25.61 | $26.23 | $25.61 | $25.94 | $23.72 | 9,253 |
| 2020-12-15 | $26.43 | $26.74 | $25.77 | $25.85 | $23.64 | 43,765 |
| 2020-12-14 | $26.12 | $26.44 | $26.12 | $26.44 | $24.18 | 9,590 |
| 2020-12-11 | $26.26 | $26.39 | $25.99 | $26.01 | $23.79 | 5,776 |
| 2020-12-10 | $26.31 | $26.31 | $26.17 | $26.23 | $23.99 | 9,210 |
| 2020-12-09 | $26.33 | $26.42 | $26.12 | $26.40 | $24.14 | 23,501 |
| 2020-12-08 | $26.22 | $26.44 | $26.10 | $26.26 | $24.01 | 15,679 |
| 2020-12-07 | $26.27 | $26.27 | $25.22 | $26.16 | $23.92 | 14,970 |
| 2020-12-04 | $26.17 | $26.17 | $25.64 | $26.07 | $23.84 | 7,660 |
| 2020-12-03 | $25.88 | $26.01 | $25.55 | $25.95 | $23.73 | 9,209 |
| 2020-12-02 | $26.19 | $26.30 | $25.50 | $25.87 | $23.66 | 12,415 |
| 2020-12-01 | $26.26 | $26.30 | $25.10 | $25.80 | $23.59 | 290,564 |
| 2020-11-30 | $26.39 | $26.45 | $25.21 | $26.26 | $24.01 | 23,132 |
| 2020-11-27 | $26.39 | $26.46 | $26.02 | $26.46 | $24.20 | 4,302 |
| 2020-11-25 | $26.46 | $26.49 | $25.55 | $26.34 | $23.74 | 40,652 |
| 2020-11-24 | $26.00 | $26.39 | $26.00 | $26.39 | $23.79 | 54,375 |
| 2020-11-23 | $25.55 | $26.20 | $25.16 | $26.00 | $23.44 | 58,483 |
| 2020-11-20 | $24.81 | $25.86 | $24.69 | $25.50 | $22.99 | 15,209 |
| 2020-11-19 | $25.43 | $25.74 | $24.74 | $24.74 | $22.30 | 24,482 |
| 2020-11-18 | $25.51 | $25.69 | $25.25 | $25.53 | $23.01 | 24,057 |
| 2020-11-17 | $24.90 | $25.50 | $24.80 | $25.22 | $22.73 | 58,021 |
| 2020-11-16 | $24.91 | $25.00 | $24.25 | $24.88 | $22.43 | 111,966 |
| 2020-11-13 | $24.75 | $24.94 | $24.65 | $24.72 | $22.28 | 58,357 |
| 2020-11-12 | $24.87 | $24.95 | $24.69 | $24.70 | $22.26 | 84,338 |
| 2020-11-11 | $24.66 | $24.94 | $24.63 | $24.94 | $22.48 | 21,260 |
| 2020-11-10 | $24.63 | $24.72 | $24.30 | $24.40 | $21.99 | 219,488 |
| 2020-11-09 | $24.27 | $24.94 | $24.01 | $24.20 | $21.81 | 66,619 |
| 2020-11-06 | $24.10 | $24.10 | $23.49 | $23.95 | $21.59 | 31,197 |
| 2020-11-05 | $24.05 | $24.15 | $23.73 | $24.12 | $21.74 | 13,081 |
| 2020-11-04 | $23.98 | $24.18 | $23.74 | $23.74 | $21.40 | 25,582 |
| 2020-11-03 | $24.05 | $24.19 | $23.47 | $23.75 | $21.41 | 35,566 |
| 2020-11-02 | $23.00 | $23.89 | $22.81 | $23.36 | $21.06 | 20,687 |
| 2020-10-30 | $22.57 | $22.98 | $22.32 | $22.94 | $20.68 | 40,553 |
| 2020-10-29 | $23.12 | $23.12 | $22.55 | $22.56 | $20.34 | 19,163 |
| 2020-10-28 | $23.59 | $23.63 | $22.55 | $22.74 | $20.50 | 31,799 |
| 2020-10-27 | $23.99 | $23.99 | $23.65 | $23.70 | $21.36 | 12,309 |
| 2020-10-26 | $24.28 | $24.28 | $23.90 | $23.93 | $21.57 | 13,141 |
| 2020-10-23 | $24.09 | $24.47 | $23.75 | $24.28 | $21.89 | 25,231 |
| 2020-10-22 | $23.60 | $24.13 | $23.25 | $24.09 | $21.71 | 18,509 |
| 2020-10-21 | $23.96 | $24.00 | $23.36 | $23.41 | $21.10 | 21,055 |
| 2020-10-20 | $23.99 | $24.32 | $23.71 | $23.95 | $21.59 | 21,614 |
| 2020-10-19 | $23.90 | $24.16 | $23.65 | $24.04 | $21.67 | 13,112 |
| 2020-10-16 | $24.19 | $24.49 | $23.76 | $24.01 | $21.64 | 14,161 |
| 2020-10-15 | $24.18 | $24.26 | $23.90 | $24.19 | $21.80 | 114,963 |
| 2020-10-14 | $24.14 | $24.28 | $23.76 | $24.15 | $21.77 | 17,851 |
| 2020-10-13 | $23.75 | $24.10 | $23.67 | $24.10 | $21.72 | 19,320 |
| 2020-10-12 | $24.30 | $24.30 | $23.65 | $23.69 | $21.35 | 25,739 |
| 2020-10-09 | $23.80 | $24.17 | $23.72 | $24.15 | $21.77 | 18,756 |
| 2020-10-08 | $23.89 | $24.26 | $23.72 | $23.95 | $21.59 | 20,454 |
| 2020-10-07 | $24.10 | $24.26 | $23.75 | $23.75 | $21.41 | 32,380 |
| 2020-10-06 | $24.25 | $24.33 | $23.71 | $23.86 | $21.51 | 38,504 |
| 2020-10-05 | $24.19 | $24.47 | $23.95 | $24.33 | $21.93 | 14,981 |
| 2020-10-02 | $23.45 | $24.21 | $23.45 | $24.12 | $21.74 | 20,984 |
| 2020-10-01 | $23.49 | $23.81 | $23.17 | $23.57 | $21.24 | 16,256 |
| 2020-09-30 | $24.29 | $24.34 | $23.28 | $23.28 | $20.98 | 41,862 |
| 2020-09-29 | $23.79 | $24.08 | $23.67 | $24.00 | $21.63 | 6,173 |
| 2020-09-28 | $23.50 | $24.27 | $23.50 | $24.15 | $21.77 | 17,985 |
| 2020-09-25 | $23.16 | $24.09 | $22.89 | $23.32 | $21.02 | 18,334 |
| 2020-09-24 | $23.29 | $23.57 | $22.51 | $23.30 | $21.01 | 9,878 |
| 2020-09-23 | $23.88 | $23.90 | $22.77 | $23.26 | $20.97 | 19,958 |
| 2020-09-22 | $23.77 | $24.21 | $23.75 | $23.75 | $21.41 | 17,020 |
| 2020-09-21 | $24.07 | $24.17 | $23.57 | $23.75 | $21.41 | 16,508 |
| 2020-09-18 | $24.39 | $24.49 | $24.13 | $24.49 | $22.07 | 15,422 |
| 2020-09-17 | $23.90 | $24.45 | $23.90 | $24.37 | $21.97 | 16,829 |
| 2020-09-16 | $24.30 | $24.60 | $24.00 | $24.05 | $21.68 | 33,555 |
| 2020-09-15 | $24.00 | $24.30 | $23.90 | $24.20 | $21.81 | 49,534 |
| 2020-09-14 | $23.63 | $23.99 | $23.44 | $23.86 | $21.51 | 59,700 |
| 2020-09-11 | $23.44 | $23.44 | $23.10 | $23.44 | $21.13 | 17,783 |
| 2020-09-10 | $23.30 | $23.56 | $23.16 | $23.20 | $20.91 | 30,884 |
| 2020-09-09 | $22.99 | $23.25 | $22.80 | $23.25 | $20.96 | 12,185 |
| 2020-09-08 | $23.18 | $23.46 | $22.21 | $22.89 | $20.63 | 16,349 |
| 2020-09-04 | $23.46 | $23.46 | $22.21 | $23.18 | $20.89 | 11,743 |
| 2020-09-03 | $23.25 | $23.31 | $22.91 | $23.19 | $20.90 | 30,364 |
| 2020-09-02 | $23.45 | $23.45 | $23.20 | $23.25 | $20.96 | 23,030 |
| 2020-09-01 | $23.44 | $23.44 | $23.11 | $23.39 | $21.08 | 24,606 |
| 2020-08-31 | $23.32 | $23.45 | $23.16 | $23.44 | $21.13 | 32,153 |
| 2020-08-28 | $23.25 | $23.46 | $23.25 | $23.32 | $21.02 | 27,218 |
| 2020-08-27 | $23.49 | $23.50 | $23.16 | $23.45 | $20.79 | 61,924 |
| 2020-08-26 | $23.49 | $23.49 | $23.20 | $23.40 | $20.75 | 31,571 |
| 2020-08-25 | $23.48 | $23.67 | $23.24 | $23.45 | $20.79 | 47,580 |
| 2020-08-24 | $23.26 | $23.43 | $23.09 | $23.38 | $20.73 | 81,187 |
| 2020-08-21 | $23.00 | $23.00 | $22.65 | $22.81 | $20.23 | 13,575 |
| 2020-08-20 | $23.40 | $23.43 | $22.70 | $22.76 | $20.18 | 21,913 |
| 2020-08-19 | $23.18 | $23.50 | $23.00 | $23.14 | $20.52 | 23,874 |
| 2020-08-18 | $22.90 | $23.33 | $22.90 | $23.20 | $20.57 | 22,847 |
| 2020-08-17 | $22.94 | $23.34 | $22.94 | $23.15 | $20.53 | 13,669 |
| 2020-08-14 | $23.76 | $23.76 | $22.40 | $22.68 | $20.11 | 19,072 |
| 2020-08-13 | $23.32 | $23.85 | $22.80 | $23.00 | $20.40 | 52,289 |
| 2020-08-12 | $22.72 | $23.46 | $22.53 | $22.72 | $20.15 | 25,330 |
| 2020-08-11 | $23.00 | $23.37 | $21.94 | $22.94 | $20.34 | 123,256 |
| 2020-08-10 | $22.47 | $23.19 | $22.47 | $23.00 | $20.40 | 92,947 |
| 2020-08-07 | $20.92 | $22.40 | $20.81 | $22.29 | $19.77 | 39,650 |
| 2020-08-06 | $22.17 | $22.17 | $20.38 | $20.51 | $18.19 | 17,826 |
| 2020-08-05 | $21.64 | $22.20 | $21.64 | $21.79 | $19.32 | 12,873 |
| 2020-08-04 | $22.05 | $22.05 | $21.70 | $21.70 | $19.24 | 11,868 |
| 2020-08-03 | $22.00 | $22.35 | $21.50 | $21.50 | $19.07 | 12,706 |
| 2020-07-31 | $21.92 | $22.00 | $21.67 | $22.00 | $19.51 | 12,456 |
| 2020-07-30 | $21.63 | $21.86 | $21.23 | $21.86 | $19.38 | 9,516 |
| 2020-07-29 | $20.79 | $21.97 | $20.79 | $21.78 | $19.31 | 27,283 |
| 2020-07-28 | $20.50 | $20.85 | $20.42 | $20.84 | $18.48 | 16,837 |
| 2020-07-27 | $21.13 | $21.80 | $20.01 | $20.47 | $18.15 | 32,020 |
| 2020-07-24 | $20.43 | $20.77 | $20.06 | $20.77 | $18.42 | 16,872 |
| 2020-07-23 | $20.23 | $20.48 | $19.89 | $20.48 | $18.16 | 18,459 |
| 2020-07-22 | $20.01 | $20.14 | $19.70 | $20.03 | $17.76 | 12,635 |
| 2020-07-21 | $20.25 | $20.30 | $19.14 | $19.76 | $17.52 | 33,363 |
| 2020-07-20 | $20.23 | $20.72 | $20.00 | $20.01 | $17.74 | 6,676 |
| 2020-07-17 | $20.15 | $20.44 | $19.19 | $19.95 | $17.69 | 9,773 |
| 2020-07-16 | $19.92 | $20.87 | $19.91 | $20.21 | $17.92 | 29,822 |
| 2020-07-15 | $19.25 | $19.85 | $19.03 | $19.85 | $17.60 | 40,524 |
| 2020-07-14 | $19.47 | $20.07 | $18.68 | $19.00 | $16.85 | 17,270 |
| 2020-07-13 | $20.57 | $20.60 | $19.10 | $19.31 | $17.12 | 39,590 |
| 2020-07-10 | $19.99 | $20.50 | $19.99 | $20.25 | $17.96 | 16,212 |
| 2020-07-09 | $20.26 | $20.32 | $19.53 | $19.76 | $17.52 | 12,450 |
| 2020-07-08 | $20.75 | $20.91 | $20.00 | $20.00 | $17.74 | 23,765 |
| 2020-07-07 | $21.12 | $21.29 | $20.23 | $20.47 | $18.15 | 22,256 |
| 2020-07-06 | $21.64 | $21.64 | $20.90 | $21.00 | $18.62 | 29,811 |
| 2020-07-02 | $21.39 | $21.62 | $20.85 | $21.51 | $19.07 | 14,492 |
| 2020-07-01 | $20.68 | $21.04 | $20.15 | $21.00 | $18.62 | 65,503 |
| 2020-06-30 | $21.90 | $21.90 | $20.41 | $20.41 | $18.10 | 54,836 |
| 2020-06-29 | $21.25 | $22.05 | $21.09 | $21.47 | $19.04 | 13,226 |
| 2020-06-26 | $21.31 | $21.71 | $21.11 | $21.20 | $18.80 | 13,519 |
| 2020-06-25 | $21.80 | $22.47 | $21.20 | $21.40 | $18.98 | 11,028 |
| 2020-06-24 | $22.65 | $22.65 | $21.39 | $22.18 | $19.66 | 15,094 |
| 2020-06-23 | $22.60 | $22.88 | $22.60 | $22.61 | $20.05 | 5,355 |
| 2020-06-22 | $22.47 | $22.50 | $22.21 | $22.28 | $19.76 | 6,986 |
| 2020-06-19 | $22.55 | $23.22 | $22.31 | $22.78 | $20.20 | 11,449 |
| 2020-06-18 | $22.67 | $23.22 | $22.67 | $22.80 | $20.22 | 8,325 |
| 2020-06-17 | $22.94 | $22.94 | $22.30 | $22.70 | $20.13 | 8,787 |
| 2020-06-16 | $22.67 | $23.00 | $22.02 | $22.99 | $20.39 | 29,386 |
| 2020-06-15 | $21.00 | $21.80 | $20.98 | $21.80 | $19.33 | 16,149 |
| 2020-06-12 | $21.52 | $22.00 | $20.99 | $21.25 | $18.84 | 13,371 |
| 2020-06-11 | $22.35 | $22.46 | $20.25 | $20.68 | $18.34 | 31,388 |
| 2020-06-10 | $23.21 | $23.21 | $22.31 | $22.75 | $20.17 | 10,532 |
| 2020-06-09 | $23.38 | $23.42 | $22.81 | $22.85 | $20.26 | 11,980 |
| 2020-06-08 | $23.29 | $23.56 | $23.01 | $23.24 | $20.61 | 29,329 |
| 2020-06-05 | $22.97 | $22.97 | $22.27 | $22.82 | $20.24 | 35,388 |
| 2020-06-04 | $22.77 | $22.89 | $22.00 | $22.26 | $19.73 | 26,522 |
| 2020-06-03 | $22.86 | $22.89 | $22.06 | $22.27 | $19.75 | 25,735 |
| 2020-06-02 | $22.50 | $22.88 | $22.05 | $22.85 | $20.26 | 24,492 |
| 2020-06-01 | $22.70 | $22.70 | $21.56 | $22.40 | $19.86 | 13,985 |
| 2020-05-29 | $21.62 | $22.94 | $21.62 | $22.05 | $19.55 | 29,814 |
| 2020-05-28 | $22.00 | $22.25 | $21.58 | $22.04 | $19.54 | 38,297 |
| 2020-05-27 | $21.95 | $22.40 | $21.54 | $22.14 | $19.30 | 70,169 |
| 2020-05-26 | $19.95 | $22.34 | $19.83 | $22.00 | $19.17 | 90,656 |
| 2020-05-22 | $19.27 | $19.85 | $18.86 | $19.32 | $16.84 | 33,400 |
| 2020-05-21 | $18.96 | $19.44 | $18.95 | $19.23 | $16.76 | 70,721 |
| 2020-05-20 | $18.65 | $18.79 | $18.58 | $18.78 | $16.37 | 53,675 |
| 2020-05-19 | $18.52 | $18.72 | $18.45 | $18.45 | $16.08 | 29,237 |
| 2020-05-18 | $19.23 | $19.50 | $18.15 | $18.48 | $16.10 | 51,108 |
| 2020-05-15 | $18.52 | $19.07 | $18.29 | $18.33 | $15.98 | 32,114 |
| 2020-05-14 | $18.79 | $19.28 | $18.40 | $18.83 | $16.41 | 29,644 |
| 2020-05-13 | $18.90 | $19.50 | $18.85 | $18.91 | $16.48 | 123,383 |
| 2020-05-12 | $18.57 | $19.04 | $18.15 | $18.97 | $16.53 | 27,811 |
| 2020-05-11 | $18.44 | $18.55 | $17.83 | $18.19 | $15.85 | 24,347 |
| 2020-05-08 | $18.83 | $18.94 | $18.40 | $18.47 | $16.10 | 39,984 |
| 2020-05-07 | $18.85 | $18.96 | $18.03 | $18.42 | $16.05 | 33,493 |
| 2020-05-06 | $18.87 | $18.87 | $18.03 | $18.79 | $16.38 | 18,228 |
| 2020-05-05 | $17.29 | $18.24 | $17.29 | $18.00 | $15.69 | 101,606 |
| 2020-05-04 | $17.01 | $17.01 | $16.31 | $16.83 | $14.67 | 34,469 |
| 2020-05-01 | $17.95 | $17.95 | $16.90 | $17.06 | $14.87 | 28,583 |
| 2020-04-30 | $19.19 | $19.19 | $17.59 | $18.02 | $15.71 | 204,867 |
| 2020-04-29 | $16.99 | $19.00 | $16.88 | $19.00 | $16.56 | 132,331 |
| 2020-04-28 | $17.28 | $17.28 | $16.31 | $16.65 | $14.51 | 32,786 |
| 2020-04-27 | $16.71 | $17.00 | $16.54 | $16.54 | $14.42 | 60,367 |
| 2020-04-24 | $16.81 | $16.99 | $16.52 | $16.52 | $14.40 | 16,149 |
| 2020-04-23 | $16.77 | $17.39 | $16.57 | $16.69 | $14.54 | 17,604 |
| 2020-04-22 | $17.00 | $17.50 | $16.61 | $16.90 | $14.73 | 58,696 |
| 2020-04-21 | $16.56 | $16.98 | $15.75 | $16.60 | $14.47 | 58,379 |
| 2020-04-20 | $17.50 | $17.50 | $15.93 | $16.60 | $14.47 | 59,716 |
| 2020-04-17 | $17.32 | $18.12 | $17.32 | $17.56 | $15.30 | 32,347 |
| 2020-04-16 | $16.96 | $17.51 | $15.78 | $17.32 | $15.10 | 69,215 |
| 2020-04-15 | $16.57 | $17.72 | $16.08 | $16.90 | $14.73 | 92,656 |
| 2020-04-14 | $17.99 | $18.50 | $16.86 | $17.21 | $15.00 | 62,647 |
| 2020-04-13 | $18.68 | $18.68 | $15.99 | $17.41 | $15.17 | 94,227 |
| 2020-04-09 | $18.96 | $19.00 | $17.28 | $17.91 | $15.61 | 94,569 |
| 2020-04-08 | $16.50 | $17.80 | $16.14 | $17.53 | $15.28 | 82,917 |
| 2020-04-07 | $15.26 | $16.99 | $15.26 | $16.00 | $13.94 | 86,567 |
| 2020-04-06 | $13.75 | $15.00 | $13.75 | $14.96 | $13.04 | 27,591 |
| 2020-04-03 | $14.90 | $14.90 | $11.77 | $13.00 | $11.33 | 43,677 |
| 2020-04-02 | $13.82 | $14.36 | $13.05 | $14.05 | $12.25 | 82,113 |
| 2020-04-01 | $14.99 | $14.99 | $13.41 | $13.82 | $12.04 | 69,566 |
| 2020-03-31 | $14.25 | $16.48 | $14.25 | $15.57 | $13.57 | 72,439 |
| 2020-03-30 | $16.34 | $16.34 | $14.40 | $14.88 | $12.97 | 64,813 |
| 2020-03-27 | $15.85 | $15.85 | $13.65 | $15.34 | $13.37 | 120,487 |
| 2020-03-26 | $15.10 | $18.25 | $14.70 | $16.83 | $14.67 | 75,350 |
| 2020-03-25 | $12.83 | $15.50 | $12.83 | $14.50 | $12.64 | 265,234 |
| 2020-03-24 | $10.52 | $13.08 | $10.52 | $12.49 | $10.89 | 56,241 |
| 2020-03-23 | $11.95 | $12.05 | $7.70 | $10.15 | $8.85 | 56,189 |
| 2020-03-20 | $12.50 | $13.25 | $11.03 | $12.45 | $10.85 | 118,147 |
| 2020-03-19 | $7.25 | $13.54 | $7.25 | $12.49 | $10.89 | 148,818 |
| 2020-03-18 | $11.25 | $11.25 | $6.31 | $10.85 | $9.46 | 74,936 |
| 2020-03-17 | $14.13 | $14.13 | $10.57 | $12.45 | $10.85 | 115,201 |
| 2020-03-16 | $16.01 | $16.01 | $13.76 | $13.76 | $11.99 | 54,488 |
| 2020-03-13 | $17.57 | $18.81 | $16.11 | $18.81 | $16.39 | 58,366 |
| 2020-03-12 | $19.00 | $19.00 | $15.56 | $17.11 | $14.91 | 127,079 |
| 2020-03-11 | $21.75 | $21.75 | $20.01 | $20.30 | $17.69 | 73,937 |
| 2020-03-10 | $23.44 | $23.44 | $21.76 | $21.77 | $18.97 | 55,614 |
| 2020-03-09 | $24.10 | $24.10 | $20.80 | $21.51 | $18.75 | 54,172 |
| 2020-03-06 | $24.38 | $25.04 | $24.35 | $24.75 | $21.57 | 82,945 |
| 2020-03-05 | $25.65 | $25.68 | $24.76 | $24.98 | $21.77 | 123,106 |
| 2020-03-04 | $25.86 | $25.98 | $25.69 | $25.96 | $22.63 | 63,669 |
| 2020-03-03 | $26.00 | $26.24 | $25.59 | $25.74 | $22.43 | 90,188 |
| 2020-03-02 | $25.84 | $26.09 | $25.25 | $25.97 | $22.63 | 35,969 |
| 2020-02-28 | $26.00 | $26.00 | $23.85 | $25.42 | $22.15 | 83,441 |
| 2020-02-27 | $25.98 | $26.31 | $25.87 | $26.11 | $22.76 | 21,583 |
| 2020-02-26 | $27.20 | $27.20 | $26.56 | $26.77 | $22.99 | 22,984 |
| 2020-02-25 | $27.40 | $27.40 | $26.86 | $27.00 | $23.19 | 61,066 |
| 2020-02-24 | $27.38 | $27.75 | $27.31 | $27.31 | $23.46 | 4,467 |
| 2020-02-21 | $27.80 | $27.89 | $27.64 | $27.66 | $23.76 | 8,216 |
| 2020-02-20 | $27.77 | $27.79 | $27.64 | $27.73 | $23.82 | 7,750 |
| 2020-02-19 | $27.84 | $27.84 | $27.59 | $27.59 | $23.70 | 13,970 |
| 2020-02-18 | $27.87 | $27.92 | $27.74 | $27.74 | $23.83 | 10,469 |
| 2020-02-14 | $28.00 | $28.02 | $27.78 | $27.78 | $23.86 | 16,347 |
| 2020-02-13 | $27.92 | $28.09 | $27.92 | $27.94 | $24.00 | 19,763 |
| 2020-02-12 | $28.08 | $28.09 | $27.88 | $27.88 | $23.95 | 9,284 |
| 2020-02-11 | $28.10 | $28.17 | $27.91 | $27.95 | $24.01 | 16,339 |
| 2020-02-10 | $28.18 | $28.18 | $28.08 | $28.08 | $24.12 | 6,525 |
| 2020-02-07 | $28.10 | $28.23 | $28.10 | $28.17 | $24.19 | 4,567 |
| 2020-02-06 | $28.04 | $28.04 | $27.97 | $28.01 | $24.06 | 10,397 |
| 2020-02-05 | $28.02 | $28.02 | $27.89 | $28.02 | $24.07 | 8,103 |
| 2020-02-04 | $27.88 | $28.14 | $27.67 | $28.01 | $24.06 | 18,743 |
| 2020-02-03 | $28.14 | $28.14 | $27.80 | $27.88 | $23.95 | 10,487 |
| 2020-01-31 | $28.00 | $28.42 | $27.80 | $27.87 | $23.94 | 11,866 |
| 2020-01-30 | $27.84 | $28.00 | $27.84 | $27.98 | $24.03 | 8,704 |
| 2020-01-29 | $27.79 | $27.84 | $27.74 | $27.84 | $23.91 | 9,378 |
| 2020-01-28 | $27.59 | $27.68 | $27.59 | $27.64 | $23.74 | 11,330 |
| 2020-01-27 | $27.40 | $27.69 | $27.40 | $27.52 | $23.64 | 4,376 |
| 2020-01-24 | $27.44 | $27.48 | $27.37 | $27.40 | $23.53 | 1,976 |
| 2020-01-23 | $27.47 | $27.49 | $27.30 | $27.30 | $23.45 | 9,208 |
| 2020-01-22 | $27.48 | $27.48 | $27.36 | $27.48 | $23.60 | 6,045 |
| 2020-01-21 | $27.46 | $27.48 | $27.32 | $27.34 | $23.48 | 8,658 |
| 2020-01-17 | $27.65 | $27.67 | $27.26 | $27.35 | $23.49 | 39,099 |
| 2020-01-16 | $27.98 | $27.98 | $27.58 | $27.64 | $23.74 | 16,631 |
| 2020-01-15 | $27.84 | $27.98 | $27.73 | $27.89 | $23.96 | 10,035 |
| 2020-01-14 | $27.94 | $28.09 | $27.84 | $27.85 | $23.92 | 13,676 |
| 2020-01-13 | $27.85 | $27.94 | $27.61 | $27.94 | $24.00 | 7,567 |
| 2020-01-10 | $27.94 | $27.94 | $27.60 | $27.84 | $23.91 | 13,648 |
| 2020-01-09 | $27.87 | $27.87 | $27.53 | $27.87 | $23.94 | 14,273 |
| 2020-01-08 | $27.76 | $27.89 | $27.70 | $27.89 | $23.96 | 14,050 |
| 2020-01-07 | $27.81 | $27.93 | $27.65 | $27.69 | $23.78 | 19,294 |
| 2020-01-06 | $27.99 | $28.06 | $27.87 | $27.93 | $23.99 | 34,633 |
| 2020-01-03 | $27.88 | $28.05 | $27.80 | $28.01 | $24.05 | 13,275 |
| 2020-01-02 | $27.98 | $27.99 | $27.81 | $27.91 | $23.97 | 15,802 |
| 2019-12-31 | $27.90 | $27.90 | $27.40 | $27.54 | $23.65 | 7,628 |
| 2019-12-30 | $27.23 | $27.59 | $27.17 | $27.59 | $23.70 | 4,817 |
| 2019-12-27 | $27.24 | $27.24 | $27.09 | $27.21 | $23.37 | 1,435 |
| 2019-12-26 | $27.24 | $27.24 | $27.05 | $27.23 | $23.39 | 7,320 |
| 2019-12-24 | $27.18 | $27.24 | $27.17 | $27.24 | $23.40 | 6,681 |
| 2019-12-23 | $26.97 | $27.14 | $26.96 | $27.14 | $23.31 | 5,363 |
| 2019-12-20 | $26.87 | $26.94 | $26.81 | $26.94 | $23.14 | 3,977 |
| 2019-12-19 | $26.79 | $26.84 | $26.79 | $26.84 | $23.05 | 8,962 |
| 2019-12-18 | $26.84 | $26.84 | $26.79 | $26.84 | $23.05 | 7,272 |
| 2019-12-17 | $26.54 | $26.85 | $26.54 | $26.84 | $23.05 | 23,197 |
| 2019-12-16 | $26.45 | $26.50 | $26.40 | $26.50 | $22.76 | 9,888 |
| 2019-12-13 | $26.45 | $26.46 | $26.29 | $26.41 | $22.68 | 14,165 |
| 2019-12-12 | $26.35 | $26.47 | $26.25 | $26.40 | $22.68 | 19,125 |
| 2019-12-11 | $26.29 | $26.39 | $26.21 | $26.39 | $22.67 | 13,065 |
| 2019-12-10 | $26.17 | $26.28 | $26.13 | $26.28 | $22.57 | 7,803 |
| 2019-12-09 | $26.25 | $26.31 | $26.12 | $26.26 | $22.55 | 9,098 |
| 2019-12-06 | $26.14 | $26.19 | $26.06 | $26.12 | $22.43 | 7,075 |
| 2019-12-05 | $26.38 | $26.38 | $26.06 | $26.07 | $22.39 | 16,860 |
| 2019-12-04 | $26.32 | $26.39 | $26.25 | $26.31 | $22.60 | 16,763 |
| 2019-12-03 | $26.11 | $26.35 | $26.11 | $26.28 | $22.57 | 7,790 |
| 2019-12-02 | $26.40 | $26.40 | $26.03 | $26.19 | $22.49 | 30,219 |
| 2019-11-29 | $26.59 | $26.59 | $26.35 | $26.39 | $22.67 | 32,474 |
| 2019-11-27 | $26.88 | $26.88 | $26.55 | $26.59 | $22.84 | 13,706 |
| 2019-11-26 | $27.25 | $27.25 | $26.95 | $27.16 | $23.00 | 18,657 |
| 2019-11-25 | $27.12 | $27.20 | $27.12 | $27.20 | $23.03 | 6,225 |
| 2019-11-22 | $27.20 | $27.20 | $27.10 | $27.20 | $23.03 | 4,168 |
| 2019-11-21 | $27.09 | $27.18 | $27.04 | $27.18 | $23.01 | 8,200 |
| 2019-11-20 | $27.25 | $27.25 | $26.96 | $27.04 | $22.89 | 16,063 |
| 2019-11-19 | $27.09 | $27.18 | $27.07 | $27.17 | $23.01 | 9,524 |
| 2019-11-18 | $27.25 | $27.25 | $27.15 | $27.18 | $23.01 | 11,190 |
| 2019-11-15 | $27.06 | $27.30 | $27.06 | $27.30 | $23.11 | 10,126 |
| 2019-11-14 | $27.24 | $27.24 | $27.02 | $27.20 | $23.03 | 17,838 |
| 2019-11-13 | $27.00 | $27.21 | $26.99 | $27.17 | $23.00 | 27,433 |
| 2019-11-12 | $27.01 | $27.05 | $26.95 | $26.95 | $22.82 | 10,209 |
| 2019-11-11 | $26.92 | $26.92 | $26.92 | $26.92 | $22.79 | 11,925 |
| 2019-11-08 | $26.78 | $27.02 | $26.78 | $26.92 | $22.79 | 11,674 |
| 2019-11-07 | $26.77 | $26.90 | $26.52 | $26.78 | $22.67 | 20,737 |
| 2019-11-06 | $27.06 | $27.06 | $26.80 | $26.80 | $22.69 | 21,867 |
| 2019-11-05 | $27.09 | $27.09 | $26.91 | $27.08 | $22.93 | 13,695 |
| 2019-11-04 | $26.85 | $27.10 | $26.85 | $27.10 | $22.95 | 9,797 |
| 2019-11-01 | $27.13 | $27.20 | $26.94 | $27.04 | $22.89 | 14,605 |
| 2019-10-31 | $26.95 | $27.13 | $26.95 | $27.13 | $22.97 | 156,329 |
| 2019-10-30 | $26.90 | $27.05 | $26.84 | $26.92 | $22.79 | 38,794 |
| 2019-10-29 | $26.95 | $26.95 | $26.77 | $26.89 | $22.77 | 10,709 |
| 2019-10-28 | $26.94 | $26.95 | $26.86 | $26.94 | $22.81 | 6,796 |
| 2019-10-25 | $26.99 | $26.99 | $26.84 | $26.94 | $22.81 | 14,645 |
| 2019-10-24 | $26.91 | $26.97 | $26.88 | $26.97 | $22.84 | 20,764 |
| 2019-10-23 | $26.85 | $26.88 | $26.80 | $26.87 | $22.75 | 21,883 |
| 2019-10-22 | $26.87 | $26.88 | $26.75 | $26.85 | $22.73 | 14,814 |
| 2019-10-21 | $26.82 | $26.92 | $26.77 | $26.80 | $22.69 | 30,970 |
| 2019-10-18 | $26.89 | $26.89 | $26.82 | $26.82 | $22.71 | 18,311 |
| 2019-10-17 | $26.98 | $26.99 | $26.84 | $26.84 | $22.73 | 15,326 |
| 2019-10-16 | $27.12 | $27.12 | $26.86 | $26.94 | $22.81 | 11,947 |
| 2019-10-15 | $27.17 | $27.25 | $27.00 | $27.03 | $22.89 | 13,502 |
| 2019-10-14 | $26.97 | $27.22 | $26.91 | $27.17 | $23.00 | 19,689 |
| 2019-10-11 | $26.92 | $26.92 | $26.73 | $26.87 | $22.75 | 20,329 |
| 2019-10-10 | $26.85 | $26.97 | $26.77 | $26.79 | $22.68 | 73,586 |
| 2019-10-09 | $27.01 | $27.01 | $26.82 | $26.82 | $22.71 | 10,794 |
| 2019-10-08 | $26.99 | $26.99 | $26.78 | $26.88 | $22.76 | 33,995 |
| 2019-10-07 | $27.19 | $27.19 | $26.99 | $27.00 | $22.86 | 16,300 |
| 2019-10-04 | $27.10 | $27.17 | $26.92 | $27.13 | $22.97 | 31,391 |
| 2019-10-03 | $27.28 | $27.30 | $27.11 | $27.15 | $22.99 | 13,987 |
| 2019-10-02 | $27.29 | $27.30 | $27.10 | $27.18 | $23.01 | 14,584 |
| 2019-10-01 | $27.26 | $27.40 | $27.19 | $27.30 | $23.11 | 26,498 |
| 2019-09-30 | $27.35 | $27.56 | $27.24 | $27.53 | $23.31 | 114,656 |
| 2019-09-27 | $27.25 | $27.44 | $27.23 | $27.44 | $23.23 | 18,081 |
| 2019-09-26 | $27.25 | $27.25 | $27.07 | $27.24 | $23.06 | 12,237 |
| 2019-09-25 | $27.30 | $27.30 | $27.15 | $27.28 | $23.10 | 13,695 |
| 2019-09-24 | $27.19 | $27.34 | $27.15 | $27.23 | $23.06 | 20,220 |
| 2019-09-23 | $27.03 | $27.37 | $27.03 | $27.34 | $23.15 | 16,914 |
| 2019-09-20 | $26.92 | $26.97 | $26.63 | $26.97 | $22.84 | 13,601 |
| 2019-09-19 | $26.72 | $26.95 | $26.72 | $26.92 | $22.79 | 39,823 |
| 2019-09-18 | $26.36 | $26.69 | $26.36 | $26.63 | $22.55 | 59,583 |
| 2019-09-17 | $26.24 | $26.43 | $26.20 | $26.39 | $22.34 | 27,180 |
| 2019-09-16 | $26.19 | $26.31 | $26.07 | $26.16 | $22.15 | 35,985 |
| 2019-09-13 | $26.45 | $26.45 | $25.92 | $26.13 | $22.12 | 59,109 |
| 2019-09-12 | $26.56 | $26.56 | $26.31 | $26.45 | $22.39 | 39,902 |
| 2019-09-11 | $26.53 | $26.53 | $26.24 | $26.45 | $22.39 | 46,522 |
| 2019-09-10 | $26.69 | $26.69 | $26.38 | $26.53 | $22.46 | 30,483 |
| 2019-09-09 | $26.65 | $26.70 | $26.49 | $26.66 | $22.57 | 15,785 |
| 2019-09-06 | $26.79 | $26.85 | $26.41 | $26.60 | $22.52 | 90,625 |
| 2019-09-05 | $26.87 | $26.87 | $26.61 | $26.68 | $22.59 | 15,579 |
| 2019-09-04 | $26.99 | $27.25 | $26.72 | $26.75 | $22.65 | 143,271 |
| 2019-09-03 | $27.40 | $27.40 | $26.93 | $26.97 | $22.84 | 182,392 |
| 2019-08-30 | $27.32 | $27.40 | $27.17 | $27.40 | $23.20 | 79,863 |
| 2019-08-29 | $27.17 | $27.32 | $27.11 | $27.32 | $23.13 | 21,659 |
| 2019-08-28 | $27.50 | $27.54 | $27.36 | $27.54 | $22.99 | 26,734 |
| 2019-08-27 | $27.28 | $27.54 | $27.28 | $27.54 | $22.99 | 18,323 |
| 2019-08-26 | $27.28 | $27.29 | $27.16 | $27.28 | $22.78 | 10,394 |
| 2019-08-23 | $27.14 | $27.28 | $27.10 | $27.28 | $22.78 | 6,208 |
| 2019-08-22 | $26.85 | $27.14 | $26.85 | $27.14 | $22.66 | 15,701 |
| 2019-08-21 | $26.79 | $26.93 | $26.75 | $26.92 | $22.48 | 12,226 |
| 2019-08-20 | $26.72 | $26.93 | $26.72 | $26.84 | $22.41 | 20,525 |
| 2019-08-19 | $26.85 | $26.94 | $26.72 | $26.89 | $22.45 | 14,816 |
| 2019-08-16 | $26.89 | $26.99 | $26.76 | $26.85 | $22.42 | 12,250 |
| 2019-08-15 | $26.74 | $26.95 | $26.62 | $26.88 | $22.44 | 12,513 |
| 2019-08-14 | $26.49 | $26.69 | $26.49 | $26.69 | $22.28 | 12,686 |
| 2019-08-13 | $26.53 | $26.64 | $26.40 | $26.56 | $22.17 | 11,220 |
| 2019-08-12 | $26.53 | $26.69 | $26.37 | $26.43 | $22.07 | 23,800 |
| 2019-08-09 | $26.52 | $26.70 | $26.41 | $26.54 | $22.16 | 15,423 |
| 2019-08-08 | $26.50 | $26.56 | $26.40 | $26.53 | $22.15 | 4,943 |
| 2019-08-07 | $26.33 | $26.55 | $26.26 | $26.40 | $22.04 | 22,790 |
| 2019-08-06 | $26.49 | $26.67 | $26.42 | $26.54 | $22.16 | 23,623 |
| 2019-08-05 | $26.80 | $27.30 | $26.32 | $26.42 | $22.06 | 85,922 |
| 2019-08-02 | $26.85 | $27.30 | $26.70 | $27.30 | $22.79 | 21,190 |
| 2019-08-01 | $26.91 | $27.23 | $26.59 | $27.01 | $22.55 | 30,794 |
| 2019-07-31 | $26.75 | $26.93 | $26.67 | $26.91 | $22.47 | 92,873 |
| 2019-07-30 | $26.83 | $26.83 | $26.53 | $26.64 | $22.24 | 16,635 |
| 2019-07-29 | $26.74 | $26.86 | $26.59 | $26.77 | $22.35 | 15,817 |
| 2019-07-26 | $26.74 | $26.74 | $26.56 | $26.74 | $22.33 | 16,072 |
| 2019-07-25 | $26.68 | $26.76 | $26.63 | $26.74 | $22.33 | 30,860 |
| 2019-07-24 | $26.67 | $26.68 | $26.60 | $26.67 | $22.27 | 21,956 |
| 2019-07-23 | $26.69 | $26.75 | $26.55 | $26.60 | $22.21 | 12,300 |
| 2019-07-22 | $26.54 | $26.69 | $26.50 | $26.68 | $22.28 | 13,246 |
| 2019-07-19 | $26.55 | $26.55 | $26.51 | $26.54 | $22.16 | 11,288 |
| 2019-07-18 | $26.40 | $26.55 | $26.40 | $26.55 | $22.17 | 16,877 |
| 2019-07-17 | $26.32 | $26.48 | $26.30 | $26.48 | $22.11 | 27,175 |
| 2019-07-16 | $26.36 | $26.40 | $26.32 | $26.40 | $22.04 | 5,326 |
| 2019-07-15 | $26.35 | $26.40 | $26.26 | $26.36 | $22.01 | 8,161 |
| 2019-07-12 | $26.30 | $26.42 | $26.27 | $26.36 | $22.01 | 16,194 |
| 2019-07-11 | $26.24 | $26.32 | $26.22 | $26.32 | $21.98 | 15,613 |
| 2019-07-10 | $26.35 | $26.37 | $26.18 | $26.20 | $21.88 | 23,645 |
| 2019-07-09 | $26.38 | $26.38 | $26.19 | $26.20 | $21.88 | 22,472 |
| 2019-07-08 | $26.39 | $26.39 | $26.30 | $26.31 | $21.97 | 5,808 |
| 2019-07-05 | $26.40 | $26.51 | $26.30 | $26.49 | $22.12 | 7,072 |
| 2019-07-03 | $26.53 | $26.55 | $26.31 | $26.44 | $22.08 | 18,003 |
| 2019-07-02 | $26.49 | $26.54 | $26.27 | $26.54 | $22.16 | 21,233 |
| 2019-07-01 | $26.30 | $26.48 | $26.24 | $26.48 | $22.11 | 30,108 |
| 2019-06-28 | $26.41 | $26.50 | $26.14 | $26.50 | $22.13 | 137,005 |
| 2019-06-27 | $26.41 | $26.50 | $26.25 | $26.28 | $21.94 | 34,674 |
| 2019-06-26 | $26.48 | $26.59 | $26.35 | $26.48 | $22.11 | 19,232 |
| 2019-06-25 | $26.60 | $26.60 | $26.30 | $26.45 | $22.08 | 30,055 |
| 2019-06-24 | $26.60 | $26.60 | $26.37 | $26.54 | $22.16 | 62,053 |
| 2019-06-21 | $26.64 | $26.64 | $26.47 | $26.50 | $22.13 | 11,593 |
| 2019-06-20 | $26.69 | $26.69 | $26.46 | $26.64 | $22.24 | 56,865 |
| 2019-06-19 | $26.59 | $26.62 | $26.51 | $26.51 | $22.13 | 6,985 |
| 2019-06-18 | $26.65 | $26.70 | $26.42 | $26.64 | $22.24 | 22,417 |
| 2019-06-17 | $26.48 | $26.64 | $26.48 | $26.59 | $22.20 | 13,720 |
| 2019-06-14 | $26.49 | $26.68 | $26.40 | $26.48 | $22.11 | 34,813 |
| 2019-06-13 | $26.54 | $26.65 | $26.50 | $26.63 | $22.23 | 10,948 |
| 2019-06-12 | $26.65 | $26.67 | $26.50 | $26.51 | $22.13 | 13,057 |
| 2019-06-11 | $26.68 | $26.68 | $26.60 | $26.66 | $22.26 | 7,879 |
| 2019-06-10 | $26.65 | $26.69 | $26.56 | $26.62 | $22.23 | 19,088 |
| 2019-06-07 | $26.65 | $26.65 | $26.47 | $26.52 | $22.14 | 20,577 |
| 2019-06-06 | $26.58 | $26.68 | $26.51 | $26.60 | $22.21 | 20,800 |
| 2019-06-05 | $26.75 | $26.75 | $26.50 | $26.58 | $22.19 | 32,198 |
| 2019-06-04 | $26.59 | $26.75 | $26.44 | $26.70 | $22.29 | 152,064 |
| 2019-06-03 | $26.46 | $26.69 | $26.38 | $26.60 | $22.21 | 52,624 |
| 2019-05-31 | $26.28 | $26.55 | $26.10 | $26.55 | $22.17 | 106,122 |
| 2019-05-30 | $26.16 | $26.35 | $26.06 | $26.25 | $21.92 | 18,522 |
| 2019-05-29 | $26.44 | $26.50 | $26.34 | $26.47 | $21.75 | 26,050 |
| 2019-05-28 | $26.48 | $26.50 | $26.31 | $26.44 | $21.72 | 11,895 |
| 2019-05-24 | $26.44 | $26.48 | $26.44 | $26.48 | $21.76 | 4,881 |
| 2019-05-23 | $26.23 | $26.40 | $26.23 | $26.40 | $21.69 | 7,684 |
| 2019-05-22 | $26.25 | $26.42 | $26.24 | $26.24 | $21.56 | 23,536 |
| 2019-05-21 | $26.13 | $26.30 | $26.13 | $26.30 | $21.61 | 13,274 |
| 2019-05-20 | $26.27 | $26.33 | $26.13 | $26.13 | $21.47 | 39,933 |
| 2019-05-17 | $26.32 | $26.32 | $26.21 | $26.27 | $21.58 | 7,849 |
| 2019-05-16 | $26.25 | $26.42 | $26.18 | $26.30 | $21.61 | 7,031 |
| 2019-05-15 | $26.13 | $26.28 | $26.11 | $26.23 | $21.55 | 13,939 |
| 2019-05-14 | $26.19 | $26.19 | $26.01 | $26.13 | $21.47 | 12,035 |
| 2019-05-13 | $25.80 | $26.06 | $25.80 | $26.06 | $21.41 | 19,035 |
| 2019-05-10 | $26.10 | $26.10 | $25.93 | $26.10 | $21.44 | 15,926 |
| 2019-05-09 | $26.20 | $26.20 | $25.95 | $25.95 | $21.32 | 16,363 |
| 2019-05-08 | $26.18 | $26.24 | $25.96 | $26.08 | $21.43 | 35,615 |
| 2019-05-07 | $26.30 | $26.37 | $26.17 | $26.37 | $21.67 | 57,856 |
| 2019-05-06 | $26.28 | $26.29 | $26.28 | $26.28 | $21.59 | 1,670 |
| 2019-05-03 | $26.38 | $26.40 | $26.23 | $26.29 | $21.60 | 10,895 |
| 2019-05-02 | $26.31 | $26.40 | $26.30 | $26.37 | $21.67 | 3,070 |
| 2019-05-01 | $26.18 | $26.48 | $26.18 | $26.30 | $21.61 | 44,805 |
| 2019-04-30 | $26.24 | $26.40 | $26.23 | $26.25 | $21.57 | 106,597 |
| 2019-04-29 | $26.29 | $26.30 | $26.20 | $26.25 | $21.57 | 19,375 |
| 2019-04-26 | $26.24 | $26.25 | $26.19 | $26.25 | $21.57 | 16,777 |
| 2019-04-25 | $26.23 | $26.25 | $26.15 | $26.20 | $21.53 | 20,442 |
| 2019-04-24 | $26.24 | $26.41 | $26.17 | $26.21 | $21.53 | 12,985 |
| 2019-04-23 | $26.10 | $26.25 | $26.06 | $26.22 | $21.54 | 22,071 |
| 2019-04-22 | $26.08 | $26.09 | $25.93 | $25.99 | $21.35 | 27,694 |
| 2019-04-18 | $26.02 | $26.07 | $25.81 | $25.95 | $21.32 | 105,477 |
| 2019-04-17 | $25.87 | $25.99 | $25.85 | $25.95 | $21.32 | 48,824 |
| 2019-04-16 | $25.98 | $26.07 | $25.93 | $25.93 | $21.30 | 13,569 |
| 2019-04-15 | $26.00 | $26.00 | $25.93 | $25.95 | $21.32 | 16,699 |
| 2019-04-12 | $25.92 | $25.98 | $25.85 | $25.85 | $21.24 | 28,193 |
| 2019-04-11 | $25.94 | $26.08 | $25.88 | $25.94 | $21.31 | 18,902 |
| 2019-04-10 | $25.97 | $26.08 | $25.90 | $25.92 | $21.30 | 45,066 |
| 2019-04-09 | $25.85 | $25.95 | $25.83 | $25.93 | $21.30 | 120,400 |
| 2019-04-08 | $25.84 | $25.90 | $25.83 | $25.83 | $21.22 | 20,066 |
| 2019-04-05 | $25.83 | $25.89 | $25.78 | $25.78 | $21.18 | 72,179 |
| 2019-04-04 | $25.67 | $25.90 | $25.67 | $25.84 | $21.23 | 41,705 |
| 2019-04-03 | $25.73 | $25.78 | $25.64 | $25.64 | $21.07 | 75,689 |
| 2019-04-02 | $25.59 | $25.70 | $25.58 | $25.67 | $21.09 | 18,190 |
| 2019-04-01 | $25.42 | $25.72 | $25.42 | $25.57 | $21.01 | 60,696 |
| 2019-03-29 | $25.75 | $25.85 | $25.48 | $25.48 | $20.93 | 356,064 |
| 2019-03-28 | $25.69 | $25.75 | $25.48 | $25.75 | $21.16 | 242,783 |
| 2019-03-27 | $25.74 | $25.75 | $25.55 | $25.56 | $21.00 | 213,968 |
| 2019-03-26 | $25.38 | $25.82 | $25.34 | $25.79 | $21.19 | 41,830 |
| 2019-03-25 | $25.29 | $25.34 | $25.25 | $25.32 | $20.80 | 47,964 |
| 2019-03-22 | $25.26 | $25.33 | $25.24 | $25.25 | $20.74 | 260,551 |
| 2019-03-21 | $25.25 | $25.35 | $25.24 | $25.30 | $20.79 | 187,702 |
| 2019-03-20 | $25.27 | $25.28 | $25.18 | $25.25 | $20.74 | 324,938 |
| 2019-03-19 | $25.22 | $25.29 | $25.21 | $25.26 | $20.75 | 50,814 |
| 2019-03-18 | $25.22 | $25.32 | $25.20 | $25.27 | $20.76 | 37,779 |
| 2019-03-15 | $25.34 | $25.35 | $25.22 | $25.22 | $20.72 | 121,625 |
| 2019-03-14 | $25.29 | $25.75 | $25.29 | $25.34 | $20.82 | 67,280 |
| 2019-03-13 | $25.18 | $25.35 | $25.15 | $25.25 | $20.74 | 67,338 |
| 2019-03-12 | $25.24 | $25.24 | $25.10 | $25.12 | $20.64 | 168,002 |
| 2019-03-11 | $25.22 | $25.22 | $25.15 | $25.20 | $20.70 | 231,580 |
| 2019-03-08 | $25.21 | $25.30 | $25.15 | $25.25 | $20.74 | 63,899 |
| 2019-03-07 | $25.20 | $25.30 | $25.13 | $25.23 | $20.73 | 208,600 |
| 2019-03-06 | $25.50 | $25.50 | $25.05 | $25.14 | $20.65 | 109,394 |
| 2019-03-05 | $25.32 | $25.43 | $25.28 | $25.31 | $20.79 | 109,336 |
| 2019-03-04 | $25.30 | $25.48 | $25.30 | $25.35 | $20.83 | 568,285 |
| 2019-03-01 | $25.35 | $25.40 | $25.25 | $25.33 | $20.81 | 248,781 |
| 2019-02-28 | $25.32 | $25.33 | $25.23 | $25.33 | $20.81 | 386,453 |
| 2019-02-27 | $25.05 | $25.30 | $25.05 | $25.23 | $20.73 | 2,095,438 |
Air Lease Corporation 6150 FixedtoFloating Rate NonCumulative Perpetual Preferred Stock Series A (AL-P-A) News Headlines
Recent Air Lease Corporation 6150 FixedtoFloating Rate NonCumulative Perpetual Preferred Stock Series A (AL-P-A) News
Similar Companies to Air Lease Corporation 6150 FixedtoFloating Rate NonCumulative Perpetual Preferred Stock Series A (AL-P-A) 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 | -- | -- | -- |