Algonquin Power & Utilities Corp (AQNA) Exchange: NYSE
Data as of Aug. 22, 2025
$25.10 ($-0.03) -0.12%
Algonquin Power & Utilities Corp - Daily Information
Click for more stock information on Algonquin Power & Utilities Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.10 |
| Previous Close | $25.10 |
| High | $25.13 |
| Low | $25.10 |
| Adjusted Open | $25.10 |
| Previous Adjusted Close | $25.10 |
| Adjusted High | $25.13 |
| Adjusted Low | $25.10 |
Invest in Algonquin Power & Utilities Corp (AQNA)
Key People Algonquin Power & Utilities Corp
| Employee | Position |
|---|---|
| Arun Banskota | President, Chief Executive Officer & Director |
| Johnny Johnston | Chief Operating Officer |
| Arthur Kacprzak | Chief Financial Officer |
| Mary Ellen Paravalos | Chief Compliance & Risk Officer |
| Jeffrey Todd Norman Burlington | Chief Development Officer |
| Amelia See Man Tsang | Vice President-Investor Relations |
| Kirsten Olsen | Chief Human Resources Officer |
| George Trisic | Secretary & Chief Governance Officer |
| Jennifer Sara Tindale | Chief Legal Officer |
| Kenneth Moore | Chairman |
| Christopher G. Huskilson | Independent Director |
| Carol A. Leaman | Independent Director |
| Christopher J. Ball | Independent Director |
| Masheed H. Saidi | Independent Director |
| Dilek L. Samil | Independent Director |
| Melissa Stapleton Barnes | Independent Director |
| D. Randy Laney | Independent Director |
Historical Stock Data for Algonquin Power & Utilities Corp (AQNA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | $25.10 | $25.13 | $25.10 | $25.10 | $25.10 | 11,267 |
| 2023-11-02 | $25.08 | $25.13 | $25.08 | $25.13 | $25.13 | 5,249 |
| 2023-11-01 | $25.08 | $25.11 | $25.08 | $25.10 | $25.10 | 5,715 |
| 2023-10-31 | $25.07 | $25.11 | $25.07 | $25.08 | $25.08 | 57,979 |
| 2023-10-30 | $25.07 | $25.09 | $25.07 | $25.07 | $25.07 | 7,722 |
| 2023-10-27 | $25.11 | $25.11 | $25.07 | $25.08 | $25.08 | 12,166 |
| 2023-10-26 | $25.06 | $25.14 | $25.06 | $25.10 | $25.10 | 5,725 |
| 2023-10-25 | $25.06 | $25.07 | $25.05 | $25.05 | $25.05 | 15,875 |
| 2023-10-24 | $25.09 | $25.09 | $25.04 | $25.06 | $25.06 | 16,446 |
| 2023-10-23 | $25.03 | $25.09 | $25.03 | $25.05 | $25.05 | 9,549 |
| 2023-10-20 | $25.02 | $25.06 | $25.02 | $25.04 | $25.04 | 25,925 |
| 2023-10-19 | $25.02 | $25.05 | $25.02 | $25.03 | $25.03 | 57,537 |
| 2023-10-18 | $25.01 | $25.11 | $25.01 | $25.02 | $25.02 | 14,102 |
| 2023-10-17 | $25.01 | $25.05 | $25.01 | $25.02 | $25.02 | 11,817 |
| 2023-10-16 | $25.00 | $25.09 | $25.00 | $25.02 | $25.02 | 50,039 |
| 2023-10-13 | $25.14 | $25.14 | $25.02 | $25.02 | $25.02 | 20,995 |
| 2023-10-12 | $25.01 | $25.05 | $25.00 | $25.03 | $25.03 | 26,206 |
| 2023-10-11 | $25.00 | $25.03 | $25.00 | $25.02 | $25.02 | 71,210 |
| 2023-10-10 | $25.00 | $25.04 | $25.00 | $25.01 | $25.01 | 49,888 |
| 2023-10-09 | $25.08 | $25.12 | $25.00 | $25.01 | $25.01 | 51,520 |
| 2023-10-06 | $24.74 | $24.99 | $24.60 | $24.82 | $24.82 | 46,693 |
| 2023-10-05 | $24.83 | $24.98 | $24.81 | $24.83 | $24.83 | 38,211 |
| 2023-10-04 | $24.85 | $25.05 | $24.85 | $24.87 | $24.87 | 26,780 |
| 2023-10-03 | $25.04 | $25.05 | $24.75 | $24.81 | $24.81 | 62,910 |
| 2023-10-02 | $25.06 | $25.23 | $24.96 | $25.10 | $25.10 | 25,514 |
| 2023-09-29 | $25.66 | $25.75 | $25.36 | $25.57 | $25.57 | 46,489 |
| 2023-09-28 | $25.31 | $25.54 | $25.30 | $25.51 | $25.51 | 30,456 |
| 2023-09-27 | $25.27 | $25.43 | $25.27 | $25.42 | $25.42 | 16,823 |
| 2023-09-26 | $25.35 | $25.38 | $25.26 | $25.26 | $25.26 | 22,259 |
| 2023-09-25 | $25.30 | $25.39 | $25.28 | $25.38 | $25.38 | 6,986 |
| 2023-09-22 | $25.32 | $25.35 | $25.28 | $25.28 | $25.28 | 6,694 |
| 2023-09-21 | $25.26 | $25.36 | $25.20 | $25.25 | $25.25 | 21,934 |
| 2023-09-20 | $25.29 | $25.42 | $25.29 | $25.37 | $25.37 | 7,399 |
| 2023-09-19 | $25.22 | $25.38 | $25.22 | $25.26 | $25.26 | 16,956 |
| 2023-09-18 | $25.24 | $25.40 | $25.22 | $25.22 | $25.22 | 6,001 |
| 2023-09-15 | $25.30 | $25.30 | $25.22 | $25.22 | $25.22 | 16,047 |
| 2023-09-14 | $25.23 | $25.25 | $25.19 | $25.24 | $25.24 | 18,691 |
| 2023-09-13 | $25.20 | $25.27 | $25.20 | $25.25 | $25.25 | 8,589 |
| 2023-09-12 | $25.23 | $25.26 | $25.16 | $25.22 | $25.22 | 6,617 |
| 2023-09-11 | $25.27 | $25.27 | $25.19 | $25.19 | $25.19 | 25,651 |
| 2023-09-08 | $25.18 | $25.31 | $25.18 | $25.22 | $25.22 | 10,268 |
| 2023-09-07 | $25.22 | $25.25 | $25.21 | $25.21 | $25.21 | 6,296 |
| 2023-09-06 | $25.22 | $25.22 | $25.19 | $25.21 | $25.21 | 54,909 |
| 2023-09-05 | $25.26 | $25.31 | $25.11 | $25.21 | $25.21 | 8,330 |
| 2023-09-01 | $25.40 | $25.40 | $25.18 | $25.24 | $25.24 | 35,443 |
| 2023-08-31 | $25.08 | $25.50 | $25.08 | $25.48 | $25.48 | 83,869 |
| 2023-08-30 | $25.10 | $25.19 | $25.07 | $25.19 | $25.19 | 29,834 |
| 2023-08-29 | $25.08 | $25.10 | $25.05 | $25.10 | $25.10 | 8,340 |
| 2023-08-28 | $25.01 | $25.10 | $25.01 | $25.09 | $25.09 | 44,147 |
| 2023-08-25 | $25.03 | $25.16 | $25.03 | $25.04 | $25.04 | 10,861 |
| 2023-08-24 | $25.16 | $25.16 | $25.07 | $25.10 | $25.10 | 45,290 |
| 2023-08-23 | $25.03 | $25.15 | $25.00 | $25.13 | $25.13 | 10,165 |
| 2023-08-22 | $25.00 | $25.08 | $25.00 | $25.02 | $25.02 | 179,631 |
| 2023-08-21 | $25.00 | $25.05 | $25.00 | $25.04 | $25.04 | 236,598 |
| 2023-08-18 | $25.03 | $25.10 | $25.00 | $25.00 | $25.00 | 236,989 |
| 2023-08-17 | $24.90 | $25.01 | $24.90 | $25.01 | $25.01 | 569,708 |
| 2023-08-16 | $24.92 | $24.98 | $24.63 | $24.94 | $24.94 | 39,513 |
| 2023-08-15 | $24.90 | $24.98 | $24.90 | $24.95 | $24.95 | 9,739 |
| 2023-08-14 | $24.91 | $24.99 | $24.84 | $24.89 | $24.89 | 34,111 |
| 2023-08-11 | $24.87 | $24.94 | $24.87 | $24.93 | $24.93 | 4,846 |
| 2023-08-10 | $24.79 | $24.98 | $24.79 | $24.96 | $24.96 | 8,012 |
| 2023-08-09 | $24.78 | $24.92 | $24.77 | $24.92 | $24.92 | 27,918 |
| 2023-08-08 | $24.63 | $24.78 | $24.63 | $24.78 | $24.78 | 5,823 |
| 2023-08-07 | $24.68 | $24.79 | $24.68 | $24.78 | $24.78 | 7,800 |
| 2023-08-04 | $24.62 | $24.78 | $24.62 | $24.78 | $24.78 | 6,833 |
| 2023-08-03 | $24.68 | $24.77 | $24.52 | $24.68 | $24.68 | 10,067 |
| 2023-08-02 | $24.59 | $24.78 | $24.43 | $24.78 | $24.78 | 13,796 |
| 2023-08-01 | $24.74 | $24.74 | $24.60 | $24.60 | $24.60 | 7,294 |
| 2023-07-31 | $24.62 | $24.78 | $24.61 | $24.78 | $24.78 | 20,044 |
| 2023-07-28 | $24.46 | $24.71 | $24.41 | $24.71 | $24.71 | 17,630 |
| 2023-07-27 | $24.66 | $24.66 | $24.33 | $24.52 | $24.52 | 27,143 |
| 2023-07-26 | $24.70 | $24.70 | $24.55 | $24.55 | $24.55 | 16,555 |
| 2023-07-25 | $24.69 | $24.78 | $24.49 | $24.70 | $24.70 | 24,768 |
| 2023-07-24 | $24.74 | $24.78 | $24.72 | $24.76 | $24.76 | 7,433 |
| 2023-07-21 | $24.69 | $24.82 | $24.69 | $24.78 | $24.78 | 4,560 |
| 2023-07-20 | $24.70 | $24.76 | $24.61 | $24.72 | $24.72 | 11,371 |
| 2023-07-19 | $24.82 | $24.84 | $24.69 | $24.70 | $24.70 | 7,821 |
| 2023-07-18 | $24.74 | $24.83 | $24.67 | $24.67 | $24.67 | 9,944 |
| 2023-07-17 | $24.76 | $24.80 | $24.51 | $24.68 | $24.68 | 7,872 |
| 2023-07-14 | $24.86 | $24.89 | $24.75 | $24.79 | $24.79 | 12,710 |
| 2023-07-13 | $25.05 | $25.10 | $24.82 | $24.85 | $24.85 | 30,401 |
| 2023-07-12 | $24.87 | $25.07 | $24.72 | $24.87 | $24.87 | 12,500 |
| 2023-07-11 | $25.04 | $25.04 | $24.60 | $24.87 | $24.87 | 17,494 |
| 2023-07-10 | $24.91 | $24.99 | $24.81 | $24.99 | $24.99 | 29,871 |
| 2023-07-07 | $24.89 | $24.98 | $24.76 | $24.95 | $24.95 | 7,561 |
| 2023-07-06 | $24.65 | $24.91 | $24.52 | $24.90 | $24.90 | 26,169 |
| 2023-07-05 | $24.90 | $24.98 | $24.86 | $24.87 | $24.87 | 12,295 |
| 2023-07-03 | $25.18 | $25.20 | $24.83 | $25.05 | $25.05 | 50,968 |
| 2023-06-30 | $24.22 | $25.42 | $24.11 | $25.42 | $25.42 | 61,721 |
| 2023-06-29 | $24.36 | $24.57 | $24.23 | $24.57 | $24.16 | 14,041 |
| 2023-06-28 | $24.68 | $25.03 | $24.34 | $24.44 | $24.03 | 40,006 |
| 2023-06-27 | $24.90 | $24.96 | $24.67 | $24.78 | $24.36 | 7,559 |
| 2023-06-26 | $24.89 | $25.09 | $24.73 | $24.86 | $24.45 | 14,288 |
| 2023-06-23 | $24.67 | $24.95 | $24.67 | $24.89 | $24.48 | 24,459 |
| 2023-06-22 | $24.62 | $24.83 | $24.62 | $24.83 | $24.42 | 15,017 |
| 2023-06-21 | $24.57 | $24.74 | $24.57 | $24.69 | $24.28 | 7,856 |
| 2023-06-20 | $24.68 | $24.71 | $24.56 | $24.66 | $24.25 | 18,829 |
| 2023-06-16 | $24.64 | $24.78 | $24.39 | $24.74 | $24.33 | 181,706 |
| 2023-06-15 | $24.36 | $24.60 | $24.28 | $24.50 | $24.09 | 29,516 |
| 2023-06-14 | $24.12 | $24.38 | $24.03 | $24.28 | $23.88 | 27,249 |
| 2023-06-13 | $24.32 | $24.38 | $23.96 | $24.08 | $24.08 | 111,868 |
| 2023-06-12 | $24.51 | $24.67 | $24.30 | $24.31 | $24.31 | 39,320 |
| 2023-06-09 | $24.30 | $24.52 | $24.30 | $24.40 | $24.40 | 10,255 |
| 2023-06-08 | $24.30 | $24.47 | $24.28 | $24.32 | $24.32 | 6,185 |
| 2023-06-07 | $24.44 | $24.49 | $24.28 | $24.30 | $24.30 | 11,456 |
| 2023-06-06 | $24.48 | $24.66 | $24.38 | $24.49 | $24.49 | 13,835 |
| 2023-06-05 | $24.46 | $24.64 | $24.37 | $24.38 | $24.38 | 8,615 |
| 2023-06-02 | $24.50 | $24.58 | $24.43 | $24.52 | $24.52 | 23,523 |
| 2023-06-01 | $24.38 | $24.70 | $24.24 | $24.53 | $24.53 | 28,314 |
| 2023-05-31 | $23.97 | $24.71 | $23.88 | $24.45 | $24.45 | 69,673 |
| 2023-05-30 | $24.06 | $24.08 | $23.91 | $24.03 | $24.03 | 20,994 |
| 2023-05-26 | $23.74 | $24.03 | $23.71 | $23.94 | $23.94 | 19,449 |
| 2023-05-25 | $23.60 | $23.98 | $23.60 | $23.81 | $23.81 | 201,182 |
| 2023-05-24 | $23.69 | $23.90 | $23.60 | $23.60 | $23.60 | 16,663 |
| 2023-05-23 | $23.77 | $23.95 | $23.71 | $23.76 | $23.76 | 14,381 |
| 2023-05-22 | $23.75 | $23.99 | $23.66 | $23.84 | $23.84 | 16,146 |
| 2023-05-19 | $23.84 | $23.95 | $23.69 | $23.78 | $23.78 | 12,236 |
| 2023-05-18 | $23.75 | $24.05 | $23.75 | $23.84 | $23.84 | 20,728 |
| 2023-05-17 | $23.47 | $24.00 | $23.36 | $23.90 | $23.90 | 20,904 |
| 2023-05-16 | $23.35 | $23.56 | $23.35 | $23.47 | $23.47 | 11,980 |
| 2023-05-15 | $23.35 | $23.56 | $23.31 | $23.49 | $23.49 | 15,218 |
| 2023-05-12 | $23.11 | $23.32 | $23.07 | $23.20 | $23.20 | 8,269 |
| 2023-05-11 | $23.13 | $23.33 | $23.00 | $23.25 | $23.25 | 65,640 |
| 2023-05-10 | $23.19 | $23.57 | $23.05 | $23.29 | $23.29 | 135,014 |
| 2023-05-09 | $23.34 | $23.41 | $23.08 | $23.19 | $23.19 | 71,197 |
| 2023-05-08 | $23.20 | $23.51 | $23.00 | $23.46 | $23.46 | 10,042 |
| 2023-05-05 | $22.96 | $23.30 | $22.94 | $23.23 | $23.23 | 13,197 |
| 2023-05-04 | $22.79 | $23.08 | $22.16 | $23.01 | $23.01 | 56,345 |
| 2023-05-03 | $22.96 | $23.20 | $22.68 | $22.68 | $22.68 | 12,609 |
| 2023-05-02 | $23.06 | $23.18 | $22.90 | $23.05 | $23.05 | 18,192 |
| 2023-05-01 | $23.07 | $23.21 | $23.06 | $23.20 | $23.20 | 11,298 |
| 2023-04-28 | $22.86 | $23.23 | $22.80 | $23.16 | $23.16 | 44,673 |
| 2023-04-27 | $22.80 | $23.07 | $22.80 | $22.91 | $22.91 | 44,257 |
| 2023-04-26 | $22.95 | $23.09 | $22.78 | $22.85 | $22.85 | 18,441 |
| 2023-04-25 | $22.79 | $22.97 | $22.78 | $22.91 | $22.91 | 120,490 |
| 2023-04-24 | $22.87 | $22.90 | $22.78 | $22.81 | $22.81 | 8,871 |
| 2023-04-21 | $22.85 | $22.88 | $22.72 | $22.78 | $22.78 | 12,310 |
| 2023-04-20 | $22.71 | $22.89 | $22.60 | $22.65 | $22.65 | 23,388 |
| 2023-04-19 | $22.66 | $22.92 | $22.65 | $22.73 | $22.73 | 35,098 |
| 2023-04-18 | $22.77 | $22.92 | $22.65 | $22.70 | $22.70 | 192,369 |
| 2023-04-17 | $22.39 | $22.99 | $22.38 | $22.81 | $22.81 | 44,659 |
| 2023-04-14 | $22.75 | $22.85 | $22.21 | $22.21 | $22.21 | 32,302 |
| 2023-04-13 | $23.10 | $23.15 | $22.67 | $22.67 | $22.67 | 48,814 |
| 2023-04-12 | $23.22 | $23.26 | $22.85 | $22.85 | $22.85 | 53,109 |
| 2023-04-11 | $23.15 | $23.30 | $23.06 | $23.10 | $23.10 | 7,854 |
| 2023-04-10 | $23.16 | $23.20 | $23.00 | $23.15 | $23.15 | 17,722 |
| 2023-04-06 | $23.10 | $23.30 | $23.06 | $23.22 | $23.22 | 10,805 |
| 2023-04-05 | $23.17 | $23.38 | $23.06 | $23.10 | $23.10 | 12,651 |
| 2023-04-04 | $23.05 | $23.39 | $23.05 | $23.17 | $23.17 | 26,977 |
| 2023-04-03 | $23.06 | $23.32 | $22.95 | $23.01 | $23.01 | 12,379 |
| 2023-03-31 | $23.15 | $23.43 | $22.91 | $22.96 | $22.96 | 131,686 |
| 2023-03-30 | $23.45 | $23.71 | $23.45 | $23.57 | $23.14 | 15,380 |
| 2023-03-29 | $23.38 | $23.54 | $23.30 | $23.42 | $22.99 | 21,355 |
| 2023-03-28 | $23.15 | $23.45 | $23.15 | $23.34 | $22.91 | 4,484 |
| 2023-03-27 | $23.23 | $23.40 | $23.00 | $23.25 | $22.82 | 47,419 |
| 2023-03-24 | $23.00 | $23.36 | $22.93 | $23.12 | $23.12 | 40,771 |
| 2023-03-23 | $23.19 | $23.50 | $22.92 | $22.98 | $22.98 | 15,791 |
| 2023-03-22 | $23.35 | $23.50 | $23.19 | $23.19 | $23.19 | 13,697 |
| 2023-03-21 | $23.12 | $23.50 | $22.95 | $23.50 | $23.50 | 18,388 |
| 2023-03-20 | $23.04 | $23.24 | $22.88 | $22.97 | $22.97 | 39,633 |
| 2023-03-17 | $23.34 | $23.43 | $22.81 | $23.16 | $23.16 | 15,322 |
| 2023-03-16 | $22.76 | $23.88 | $22.60 | $23.44 | $23.44 | 50,032 |
| 2023-03-15 | $23.00 | $23.16 | $22.50 | $22.93 | $22.93 | 24,590 |
| 2023-03-14 | $22.70 | $23.66 | $22.03 | $23.08 | $23.08 | 53,346 |
| 2023-03-13 | $19.50 | $23.18 | $19.26 | $22.50 | $22.50 | 71,449 |
| 2023-03-10 | $23.94 | $24.06 | $23.10 | $23.37 | $23.37 | 33,058 |
| 2023-03-09 | $24.32 | $24.40 | $23.73 | $23.84 | $23.84 | 57,433 |
| 2023-03-08 | $24.25 | $24.39 | $24.02 | $24.25 | $24.25 | 11,681 |
| 2023-03-07 | $24.51 | $24.56 | $24.20 | $24.25 | $24.25 | 12,335 |
| 2023-03-06 | $24.23 | $24.60 | $24.22 | $24.51 | $24.51 | 13,466 |
| 2023-03-03 | $24.24 | $24.78 | $24.24 | $24.38 | $24.38 | 14,627 |
| 2023-03-02 | $24.25 | $24.33 | $24.08 | $24.18 | $24.18 | 12,382 |
| 2023-03-01 | $24.29 | $24.47 | $24.26 | $24.37 | $24.37 | 5,033 |
| 2023-02-28 | $24.33 | $24.59 | $24.28 | $24.37 | $24.37 | 72,491 |
| 2023-02-27 | $24.31 | $24.52 | $24.31 | $24.42 | $24.42 | 12,824 |
| 2023-02-24 | $24.28 | $24.49 | $24.20 | $24.34 | $24.34 | 16,553 |
| 2023-02-23 | $24.28 | $24.63 | $24.28 | $24.41 | $24.41 | 7,853 |
| 2023-02-22 | $24.07 | $24.42 | $23.99 | $24.38 | $24.38 | 13,493 |
| 2023-02-21 | $24.30 | $24.52 | $23.87 | $23.98 | $23.98 | 12,372 |
| 2023-02-17 | $24.48 | $24.64 | $24.38 | $24.46 | $24.46 | 8,582 |
| 2023-02-16 | $24.26 | $24.73 | $24.25 | $24.49 | $24.49 | 11,707 |
| 2023-02-15 | $24.67 | $24.75 | $24.57 | $24.57 | $24.57 | 14,110 |
| 2023-02-14 | $24.48 | $24.75 | $24.48 | $24.65 | $24.65 | 17,733 |
| 2023-02-13 | $24.65 | $24.70 | $24.36 | $24.50 | $24.50 | 11,910 |
| 2023-02-10 | $24.40 | $24.62 | $24.29 | $24.55 | $24.55 | 6,666 |
| 2023-02-09 | $24.67 | $24.83 | $24.39 | $24.50 | $24.50 | 16,956 |
| 2023-02-08 | $24.56 | $24.86 | $24.42 | $24.55 | $24.55 | 17,702 |
| 2023-02-07 | $24.57 | $24.57 | $24.24 | $24.52 | $24.52 | 12,795 |
| 2023-02-06 | $24.49 | $24.79 | $24.45 | $24.51 | $24.51 | 41,214 |
| 2023-02-03 | $24.60 | $25.08 | $24.59 | $24.65 | $24.65 | 9,658 |
| 2023-02-02 | $24.95 | $25.01 | $24.73 | $24.80 | $24.80 | 31,518 |
| 2023-02-01 | $24.82 | $25.00 | $24.82 | $24.95 | $24.95 | 30,141 |
| 2023-01-31 | $24.85 | $25.00 | $24.85 | $24.95 | $24.95 | 38,250 |
| 2023-01-30 | $24.76 | $25.00 | $24.68 | $24.95 | $24.95 | 56,041 |
| 2023-01-27 | $24.85 | $24.99 | $24.75 | $24.92 | $24.92 | 17,038 |
| 2023-01-26 | $24.92 | $24.99 | $24.64 | $24.92 | $24.92 | 24,356 |
| 2023-01-25 | $24.78 | $24.95 | $24.57 | $24.91 | $24.91 | 18,408 |
| 2023-01-24 | $25.06 | $25.06 | $24.76 | $24.81 | $24.81 | 12,591 |
| 2023-01-23 | $24.59 | $25.01 | $24.59 | $24.84 | $24.84 | 26,452 |
| 2023-01-20 | $24.60 | $24.80 | $24.35 | $24.67 | $24.67 | 22,898 |
| 2023-01-19 | $24.52 | $24.80 | $24.26 | $24.58 | $24.58 | 16,205 |
| 2023-01-18 | $24.61 | $24.79 | $24.44 | $24.75 | $24.75 | 14,771 |
| 2023-01-17 | $24.33 | $24.69 | $24.21 | $24.49 | $24.49 | 29,124 |
| 2023-01-13 | $24.35 | $24.47 | $24.24 | $24.35 | $24.35 | 15,580 |
| 2023-01-12 | $24.39 | $24.74 | $24.03 | $24.35 | $24.35 | 31,847 |
| 2023-01-11 | $24.15 | $24.34 | $24.15 | $24.26 | $24.26 | 7,271 |
| 2023-01-10 | $24.04 | $24.30 | $24.04 | $24.21 | $24.21 | 7,545 |
| 2023-01-09 | $24.15 | $24.27 | $24.03 | $24.08 | $24.08 | 13,804 |
| 2023-01-06 | $23.93 | $24.35 | $23.93 | $24.17 | $24.17 | 17,073 |
| 2023-01-05 | $23.42 | $24.00 | $23.30 | $23.93 | $23.93 | 19,491 |
| 2023-01-04 | $23.16 | $23.57 | $23.16 | $23.57 | $23.57 | 11,467 |
| 2023-01-03 | $23.13 | $23.63 | $22.91 | $23.26 | $23.26 | 18,372 |
| 2022-12-30 | $22.85 | $23.17 | $22.75 | $23.00 | $23.00 | 34,350 |
| 2022-12-29 | $23.15 | $23.80 | $23.15 | $23.31 | $22.88 | 26,139 |
| 2022-12-28 | $23.28 | $23.55 | $23.02 | $23.14 | $23.14 | 38,536 |
| 2022-12-27 | $23.46 | $23.60 | $22.94 | $23.33 | $23.33 | 23,742 |
| 2022-12-23 | $23.74 | $23.91 | $23.52 | $23.74 | $23.74 | 14,871 |
| 2022-12-22 | $23.86 | $24.00 | $23.60 | $23.70 | $23.70 | 21,713 |
| 2022-12-21 | $23.78 | $24.14 | $23.74 | $24.01 | $24.01 | 20,152 |
| 2022-12-20 | $23.86 | $24.37 | $23.79 | $23.84 | $23.84 | 23,532 |
| 2022-12-19 | $24.03 | $24.39 | $23.80 | $24.06 | $24.06 | 18,791 |
| 2022-12-16 | $23.86 | $24.14 | $23.69 | $24.14 | $24.14 | 18,098 |
| 2022-12-15 | $24.17 | $24.38 | $23.87 | $23.90 | $23.90 | 27,892 |
| 2022-12-14 | $24.13 | $24.67 | $23.94 | $24.17 | $24.17 | 19,633 |
| 2022-12-13 | $24.19 | $24.59 | $24.09 | $24.10 | $24.10 | 19,730 |
| 2022-12-12 | $23.66 | $24.55 | $23.60 | $24.24 | $24.24 | 29,326 |
| 2022-12-09 | $24.11 | $24.44 | $23.91 | $23.91 | $23.91 | 13,302 |
| 2022-12-08 | $24.18 | $24.41 | $24.08 | $24.21 | $24.21 | 29,681 |
| 2022-12-07 | $24.16 | $24.56 | $24.09 | $24.18 | $24.18 | 24,086 |
| 2022-12-06 | $24.45 | $24.78 | $24.02 | $24.17 | $24.17 | 27,553 |
| 2022-12-05 | $24.39 | $24.62 | $24.17 | $24.33 | $24.33 | 34,608 |
| 2022-12-02 | $24.32 | $24.85 | $24.32 | $24.56 | $24.56 | 19,653 |
| 2022-12-01 | $24.27 | $24.67 | $24.08 | $24.54 | $24.54 | 21,056 |
| 2022-11-30 | $23.82 | $24.41 | $23.82 | $24.27 | $24.27 | 38,540 |
| 2022-11-29 | $23.91 | $24.14 | $23.78 | $23.78 | $23.78 | 22,109 |
| 2022-11-28 | $24.01 | $24.23 | $23.83 | $23.96 | $23.96 | 35,693 |
| 2022-11-25 | $23.97 | $24.28 | $23.94 | $24.05 | $24.05 | 6,452 |
| 2022-11-23 | $23.97 | $24.29 | $23.88 | $24.17 | $24.17 | 27,431 |
| 2022-11-22 | $24.05 | $24.19 | $23.80 | $23.95 | $23.95 | 30,645 |
| 2022-11-21 | $23.85 | $24.20 | $23.71 | $24.04 | $24.04 | 28,446 |
| 2022-11-18 | $23.66 | $23.90 | $23.38 | $23.87 | $23.87 | 42,019 |
| 2022-11-17 | $23.61 | $23.79 | $23.41 | $23.73 | $23.73 | 35,371 |
| 2022-11-16 | $23.66 | $23.99 | $23.54 | $23.72 | $23.72 | 25,633 |
| 2022-11-15 | $23.57 | $23.98 | $23.50 | $23.76 | $23.76 | 50,372 |
| 2022-11-14 | $23.81 | $23.90 | $23.20 | $23.37 | $23.37 | 42,930 |
| 2022-11-11 | $24.02 | $24.33 | $23.44 | $23.93 | $23.93 | 55,200 |
| 2022-11-10 | $23.63 | $24.44 | $23.48 | $24.26 | $24.26 | 16,730 |
| 2022-11-09 | $23.25 | $23.55 | $23.12 | $23.40 | $23.40 | 25,326 |
| 2022-11-08 | $22.88 | $23.45 | $22.88 | $23.44 | $23.44 | 24,403 |
| 2022-11-07 | $22.43 | $22.95 | $22.40 | $22.91 | $22.91 | 32,918 |
| 2022-11-04 | $22.58 | $22.74 | $22.17 | $22.58 | $22.58 | 34,929 |
| 2022-11-03 | $22.49 | $22.97 | $22.20 | $22.58 | $22.58 | 65,834 |
| 2022-11-02 | $22.70 | $23.05 | $22.40 | $22.55 | $22.55 | 21,536 |
| 2022-11-01 | $22.65 | $22.80 | $22.33 | $22.75 | $22.75 | 54,357 |
| 2022-10-31 | $22.30 | $22.83 | $22.08 | $22.45 | $22.45 | 287,491 |
| 2022-10-28 | $21.98 | $22.57 | $21.95 | $22.57 | $22.57 | 25,069 |
| 2022-10-27 | $22.14 | $22.38 | $21.99 | $22.10 | $22.10 | 41,231 |
| 2022-10-26 | $21.75 | $22.39 | $21.75 | $22.23 | $22.23 | 26,340 |
| 2022-10-25 | $21.77 | $22.10 | $21.70 | $21.95 | $21.95 | 55,563 |
| 2022-10-24 | $21.29 | $21.80 | $21.17 | $21.67 | $21.67 | 20,471 |
| 2022-10-21 | $21.43 | $21.43 | $20.69 | $21.25 | $21.25 | 57,192 |
| 2022-10-20 | $21.62 | $21.84 | $21.41 | $21.47 | $21.47 | 21,628 |
| 2022-10-19 | $21.77 | $21.88 | $21.35 | $21.60 | $21.60 | 34,384 |
| 2022-10-18 | $22.08 | $22.24 | $21.57 | $21.87 | $21.87 | 55,739 |
| 2022-10-17 | $21.95 | $22.18 | $21.90 | $22.03 | $22.03 | 24,212 |
| 2022-10-14 | $21.90 | $22.16 | $21.70 | $21.78 | $21.78 | 50,283 |
| 2022-10-13 | $21.42 | $22.08 | $21.23 | $21.87 | $21.87 | 56,596 |
| 2022-10-12 | $21.86 | $22.02 | $21.21 | $21.75 | $21.75 | 65,240 |
| 2022-10-11 | $22.77 | $22.77 | $21.80 | $22.15 | $22.15 | 60,216 |
| 2022-10-10 | $23.25 | $23.25 | $22.42 | $22.85 | $22.85 | 20,659 |
| 2022-10-07 | $23.80 | $23.80 | $23.26 | $23.27 | $23.27 | 21,978 |
| 2022-10-06 | $23.85 | $24.13 | $23.83 | $23.94 | $23.94 | 8,085 |
| 2022-10-05 | $24.00 | $24.11 | $23.76 | $24.08 | $24.08 | 7,713 |
| 2022-10-04 | $24.43 | $24.55 | $24.06 | $24.13 | $24.13 | 24,145 |
| 2022-10-03 | $24.50 | $24.83 | $24.31 | $24.36 | $24.36 | 18,615 |
| 2022-09-30 | $24.86 | $25.10 | $24.29 | $24.29 | $24.29 | 136,655 |
| 2022-09-29 | $25.04 | $25.35 | $24.91 | $25.27 | $24.83 | 19,568 |
| 2022-09-28 | $24.80 | $25.37 | $24.55 | $25.03 | $24.59 | 23,501 |
| 2022-09-27 | $24.36 | $24.91 | $24.31 | $24.88 | $24.45 | 25,661 |
| 2022-09-26 | $24.40 | $24.54 | $24.09 | $24.39 | $23.97 | 13,433 |
| 2022-09-23 | $24.60 | $24.62 | $24.37 | $24.56 | $24.13 | 10,005 |
| 2022-09-22 | $24.52 | $24.62 | $24.41 | $24.60 | $24.17 | 12,034 |
| 2022-09-21 | $24.64 | $24.78 | $24.55 | $24.55 | $24.12 | 9,643 |
| 2022-09-20 | $24.42 | $24.66 | $24.42 | $24.63 | $24.20 | 12,175 |
| 2022-09-19 | $24.48 | $24.83 | $24.45 | $24.65 | $24.22 | 15,187 |
| 2022-09-16 | $24.79 | $24.79 | $24.31 | $24.58 | $24.15 | 15,574 |
| 2022-09-15 | $24.74 | $24.99 | $24.74 | $24.97 | $24.54 | 12,090 |
| 2022-09-14 | $24.70 | $24.93 | $24.59 | $24.86 | $24.43 | 11,258 |
| 2022-09-13 | $24.59 | $24.92 | $24.59 | $24.82 | $24.39 | 15,040 |
| 2022-09-12 | $24.33 | $24.86 | $24.29 | $24.80 | $24.37 | 21,015 |
| 2022-09-09 | $24.15 | $24.35 | $24.12 | $24.35 | $23.93 | 14,078 |
| 2022-09-08 | $24.09 | $24.33 | $24.04 | $24.10 | $23.68 | 23,221 |
| 2022-09-07 | $24.05 | $24.67 | $24.02 | $24.10 | $23.68 | 9,762 |
| 2022-09-06 | $23.91 | $24.25 | $23.75 | $24.12 | $23.70 | 28,633 |
| 2022-09-02 | $24.41 | $24.62 | $23.90 | $23.99 | $23.57 | 31,605 |
| 2022-09-01 | $24.78 | $25.05 | $24.21 | $24.40 | $23.98 | 16,729 |
| 2022-08-31 | $25.25 | $25.25 | $24.78 | $24.78 | $24.35 | 23,789 |
| 2022-08-30 | $24.94 | $25.19 | $24.94 | $25.16 | $24.72 | 7,006 |
| 2022-08-29 | $25.10 | $25.24 | $24.86 | $24.97 | $24.54 | 7,746 |
| 2022-08-26 | $25.20 | $25.29 | $25.03 | $25.20 | $24.76 | 5,674 |
| 2022-08-25 | $25.05 | $25.44 | $25.05 | $25.32 | $24.88 | 3,685 |
| 2022-08-24 | $24.70 | $25.16 | $24.64 | $25.01 | $24.58 | 13,456 |
| 2022-08-23 | $25.07 | $25.29 | $24.01 | $24.70 | $24.27 | 41,672 |
| 2022-08-22 | $25.16 | $25.21 | $25.04 | $25.07 | $24.63 | 5,871 |
| 2022-08-19 | $25.28 | $25.35 | $25.23 | $25.30 | $24.86 | 5,567 |
| 2022-08-18 | $25.32 | $25.52 | $25.27 | $25.41 | $24.97 | 5,116 |
| 2022-08-17 | $25.59 | $25.66 | $25.33 | $25.41 | $24.97 | 8,441 |
| 2022-08-16 | $25.69 | $25.96 | $25.59 | $25.76 | $25.31 | 8,690 |
| 2022-08-15 | $25.71 | $25.95 | $25.71 | $25.72 | $25.27 | 10,163 |
| 2022-08-12 | $25.68 | $25.94 | $25.64 | $25.79 | $25.34 | 5,548 |
| 2022-08-11 | $25.75 | $25.79 | $25.54 | $25.68 | $25.23 | 14,249 |
| 2022-08-10 | $25.78 | $25.96 | $25.71 | $25.79 | $25.34 | 4,121 |
| 2022-08-09 | $25.83 | $25.87 | $25.54 | $25.72 | $25.27 | 6,807 |
| 2022-08-08 | $25.99 | $26.08 | $25.68 | $25.78 | $25.33 | 13,825 |
| 2022-08-05 | $26.03 | $26.10 | $25.86 | $25.98 | $25.53 | 9,524 |
| 2022-08-04 | $26.19 | $26.22 | $25.88 | $26.22 | $25.76 | 17,760 |
| 2022-08-03 | $26.01 | $26.10 | $25.80 | $26.10 | $25.65 | 17,489 |
| 2022-08-02 | $25.76 | $26.14 | $25.72 | $26.08 | $25.63 | 36,218 |
| 2022-08-01 | $25.81 | $25.90 | $25.74 | $25.79 | $25.34 | 9,246 |
| 2022-07-29 | $25.87 | $25.94 | $25.61 | $25.85 | $25.40 | 36,286 |
| 2022-07-28 | $25.67 | $25.91 | $25.52 | $25.80 | $25.35 | 13,847 |
| 2022-07-27 | $25.63 | $25.77 | $25.62 | $25.72 | $25.27 | 5,123 |
| 2022-07-26 | $25.70 | $25.86 | $25.61 | $25.61 | $25.16 | 4,088 |
| 2022-07-25 | $25.63 | $25.88 | $25.60 | $25.88 | $25.43 | 7,434 |
| 2022-07-22 | $25.62 | $25.84 | $25.60 | $25.73 | $25.28 | 5,426 |
| 2022-07-21 | $25.22 | $25.61 | $25.22 | $25.56 | $25.12 | 12,727 |
| 2022-07-20 | $25.39 | $25.50 | $25.06 | $25.29 | $24.85 | 8,453 |
| 2022-07-19 | $25.05 | $25.41 | $25.01 | $25.20 | $24.76 | 4,125 |
| 2022-07-18 | $25.13 | $25.27 | $24.99 | $24.99 | $24.56 | 6,007 |
| 2022-07-15 | $25.05 | $25.16 | $24.96 | $25.14 | $24.70 | 15,616 |
| 2022-07-14 | $24.75 | $24.94 | $24.75 | $24.94 | $24.51 | 8,012 |
| 2022-07-13 | $24.90 | $25.00 | $24.85 | $24.85 | $24.42 | 8,753 |
| 2022-07-12 | $25.06 | $25.17 | $25.02 | $25.08 | $24.65 | 3,953 |
| 2022-07-11 | $25.01 | $25.16 | $25.01 | $25.13 | $24.69 | 6,540 |
| 2022-07-08 | $24.98 | $25.12 | $24.98 | $25.12 | $24.68 | 10,973 |
| 2022-07-07 | $24.95 | $25.13 | $24.95 | $25.00 | $24.57 | 13,843 |
| 2022-07-06 | $25.17 | $25.19 | $24.95 | $25.00 | $24.57 | 9,041 |
| 2022-07-05 | $24.95 | $25.19 | $24.85 | $25.07 | $24.63 | 8,953 |
| 2022-07-01 | $25.03 | $25.20 | $24.58 | $25.07 | $24.63 | 8,538 |
| 2022-06-30 | $25.01 | $25.04 | $24.72 | $25.03 | $24.59 | 41,058 |
| 2022-06-29 | $25.25 | $25.45 | $25.25 | $25.35 | $24.49 | 9,284 |
| 2022-06-28 | $25.43 | $25.43 | $25.11 | $25.26 | $24.40 | 14,783 |
| 2022-06-27 | $25.40 | $25.40 | $25.28 | $25.34 | $24.48 | 10,583 |
| 2022-06-24 | $24.84 | $25.44 | $24.80 | $25.25 | $24.39 | 20,922 |
| 2022-06-23 | $24.38 | $24.88 | $24.22 | $24.71 | $23.87 | 12,825 |
| 2022-06-22 | $24.22 | $24.50 | $24.11 | $24.43 | $23.60 | 29,357 |
| 2022-06-21 | $23.84 | $24.38 | $23.84 | $24.35 | $23.52 | 21,411 |
| 2022-06-17 | $23.84 | $24.13 | $23.73 | $23.87 | $23.87 | 16,822 |
| 2022-06-16 | $23.84 | $24.22 | $23.60 | $23.88 | $23.88 | 21,252 |
| 2022-06-15 | $23.75 | $24.45 | $23.72 | $24.10 | $24.10 | 28,608 |
| 2022-06-14 | $23.78 | $24.00 | $23.51 | $23.75 | $23.75 | 20,802 |
| 2022-06-13 | $24.43 | $24.48 | $23.75 | $23.77 | $23.77 | 26,769 |
| 2022-06-10 | $25.06 | $25.06 | $24.06 | $24.77 | $24.77 | 42,083 |
| 2022-06-09 | $25.32 | $25.32 | $25.06 | $25.12 | $25.12 | 33,940 |
| 2022-06-08 | $25.60 | $25.60 | $25.38 | $25.41 | $25.41 | 11,523 |
| 2022-06-07 | $25.30 | $25.59 | $25.27 | $25.55 | $25.55 | 16,242 |
| 2022-06-06 | $25.30 | $25.80 | $25.28 | $25.31 | $25.31 | 14,033 |
| 2022-06-03 | $25.38 | $25.68 | $25.13 | $25.30 | $25.30 | 33,477 |
| 2022-06-02 | $25.45 | $25.64 | $25.28 | $25.53 | $25.53 | 25,808 |
| 2022-06-01 | $25.80 | $25.82 | $25.42 | $25.57 | $25.57 | 12,278 |
| 2022-05-31 | $26.24 | $26.24 | $25.74 | $25.92 | $25.92 | 71,440 |
| 2022-05-27 | $26.32 | $26.45 | $26.14 | $26.19 | $26.19 | 34,773 |
| 2022-05-26 | $26.19 | $26.48 | $26.16 | $26.36 | $26.36 | 11,338 |
| 2022-05-25 | $25.65 | $26.39 | $25.65 | $26.38 | $26.38 | 12,118 |
| 2022-05-24 | $25.59 | $25.89 | $25.31 | $25.75 | $25.75 | 14,103 |
| 2022-05-23 | $25.43 | $26.00 | $25.43 | $25.52 | $25.52 | 10,481 |
| 2022-05-20 | $25.66 | $25.91 | $25.44 | $25.44 | $25.44 | 34,099 |
| 2022-05-19 | $25.38 | $25.88 | $25.38 | $25.56 | $25.56 | 7,677 |
| 2022-05-18 | $25.41 | $25.94 | $25.18 | $25.63 | $25.63 | 36,273 |
| 2022-05-17 | $25.89 | $26.19 | $25.55 | $25.55 | $25.55 | 19,831 |
| 2022-05-16 | $25.44 | $25.84 | $25.31 | $25.68 | $25.68 | 13,374 |
| 2022-05-13 | $25.64 | $25.81 | $25.39 | $25.56 | $25.56 | 41,298 |
| 2022-05-12 | $25.83 | $26.06 | $25.58 | $25.64 | $25.64 | 48,572 |
| 2022-05-11 | $25.81 | $26.12 | $25.75 | $25.91 | $25.91 | 30,024 |
| 2022-05-10 | $25.23 | $25.90 | $25.15 | $25.83 | $25.83 | 109,352 |
| 2022-05-09 | $25.11 | $25.41 | $25.00 | $25.09 | $25.09 | 16,664 |
| 2022-05-06 | $25.08 | $25.35 | $25.08 | $25.22 | $25.22 | 15,152 |
| 2022-05-05 | $25.53 | $25.67 | $25.05 | $25.25 | $25.25 | 11,992 |
| 2022-05-04 | $25.47 | $25.88 | $25.29 | $25.45 | $25.45 | 16,357 |
| 2022-05-03 | $25.62 | $25.66 | $25.43 | $25.53 | $25.53 | 9,315 |
| 2022-05-02 | $25.58 | $25.87 | $25.29 | $25.65 | $25.65 | 29,348 |
| 2022-04-29 | $25.34 | $25.89 | $25.15 | $25.87 | $25.87 | 53,927 |
| 2022-04-28 | $25.14 | $25.57 | $24.82 | $25.53 | $25.53 | 21,159 |
| 2022-04-27 | $25.83 | $26.09 | $25.05 | $25.07 | $25.07 | 20,868 |
| 2022-04-26 | $26.04 | $26.11 | $25.83 | $25.83 | $25.83 | 10,139 |
| 2022-04-25 | $26.05 | $26.11 | $26.01 | $26.07 | $26.07 | 11,297 |
| 2022-04-22 | $26.02 | $26.10 | $26.00 | $26.10 | $26.10 | 8,970 |
| 2022-04-21 | $26.05 | $26.24 | $26.00 | $26.07 | $26.07 | 16,784 |
| 2022-04-20 | $26.03 | $26.18 | $25.90 | $26.05 | $26.05 | 9,107 |
| 2022-04-19 | $25.89 | $26.22 | $25.89 | $26.03 | $26.03 | 10,012 |
| 2022-04-18 | $26.00 | $26.18 | $25.88 | $25.89 | $25.89 | 10,321 |
| 2022-04-14 | $25.97 | $26.07 | $25.96 | $26.00 | $26.00 | 6,941 |
| 2022-04-13 | $26.05 | $26.24 | $25.97 | $26.00 | $26.00 | 16,264 |
| 2022-04-12 | $26.01 | $26.35 | $25.97 | $26.07 | $26.07 | 126,868 |
| 2022-04-11 | $25.87 | $26.13 | $25.87 | $26.01 | $26.01 | 28,991 |
| 2022-04-08 | $26.10 | $26.16 | $26.00 | $26.00 | $26.00 | 12,533 |
| 2022-04-07 | $25.83 | $26.21 | $25.83 | $26.16 | $26.16 | 11,929 |
| 2022-04-06 | $25.75 | $26.12 | $25.75 | $25.89 | $25.89 | 21,186 |
| 2022-04-05 | $26.18 | $26.18 | $25.92 | $25.95 | $25.95 | 18,319 |
| 2022-04-04 | $26.21 | $26.38 | $26.12 | $26.30 | $26.30 | 15,866 |
| 2022-04-01 | $26.00 | $26.41 | $25.89 | $26.21 | $26.21 | 28,977 |
| 2022-03-31 | $25.72 | $26.29 | $25.61 | $26.12 | $26.12 | 272,313 |
| 2022-03-30 | $25.93 | $26.11 | $25.93 | $26.02 | $25.59 | 29,730 |
| 2022-03-29 | $25.52 | $25.98 | $25.52 | $25.89 | $25.47 | 26,240 |
| 2022-03-28 | $25.42 | $25.54 | $25.41 | $25.51 | $25.10 | 10,929 |
| 2022-03-25 | $25.58 | $25.61 | $25.35 | $25.41 | $24.99 | 23,077 |
| 2022-03-24 | $25.64 | $25.80 | $25.53 | $25.58 | $25.17 | 49,024 |
| 2022-03-23 | $25.51 | $25.62 | $25.51 | $25.58 | $25.17 | 15,043 |
| 2022-03-22 | $25.54 | $25.68 | $25.29 | $25.57 | $25.16 | 15,890 |
| 2022-03-21 | $25.52 | $25.70 | $25.51 | $25.58 | $25.17 | 13,831 |
| 2022-03-18 | $25.64 | $25.77 | $25.53 | $25.53 | $25.12 | 44,682 |
| 2022-03-17 | $25.50 | $25.92 | $25.50 | $25.62 | $25.21 | 17,592 |
| 2022-03-16 | $25.44 | $25.75 | $25.33 | $25.46 | $25.05 | 30,878 |
| 2022-03-15 | $25.52 | $25.65 | $25.35 | $25.38 | $24.97 | 91,929 |
| 2022-03-14 | $26.05 | $26.05 | $25.40 | $25.45 | $25.04 | 20,511 |
| 2022-03-11 | $25.93 | $26.15 | $25.92 | $25.94 | $25.52 | 63,240 |
| 2022-03-10 | $25.77 | $26.19 | $25.77 | $26.08 | $25.66 | 8,452 |
| 2022-03-09 | $25.87 | $26.00 | $25.82 | $25.82 | $25.40 | 6,489 |
| 2022-03-08 | $25.77 | $25.90 | $25.51 | $25.76 | $25.34 | 9,834 |
| 2022-03-07 | $26.20 | $26.20 | $25.77 | $25.77 | $25.35 | 9,714 |
| 2022-03-04 | $26.25 | $26.41 | $26.17 | $26.17 | $25.75 | 47,320 |
| 2022-03-03 | $26.38 | $26.48 | $26.25 | $26.35 | $25.92 | 68,713 |
| 2022-03-02 | $26.31 | $26.55 | $26.31 | $26.36 | $25.93 | 49,629 |
| 2022-03-01 | $26.31 | $26.55 | $26.31 | $26.43 | $26.00 | 10,035 |
| 2022-02-28 | $26.41 | $26.55 | $26.31 | $26.31 | $25.88 | 16,706 |
| 2022-02-25 | $26.40 | $26.56 | $26.40 | $26.49 | $26.06 | 12,002 |
| 2022-02-24 | $26.38 | $26.56 | $26.22 | $26.41 | $25.98 | 16,192 |
| 2022-02-23 | $26.67 | $26.67 | $26.48 | $26.49 | $26.06 | 7,773 |
| 2022-02-22 | $26.70 | $26.75 | $26.29 | $26.63 | $26.20 | 10,390 |
| 2022-02-18 | $26.55 | $27.10 | $26.43 | $26.85 | $26.42 | 19,873 |
| 2022-02-17 | $26.37 | $26.64 | $26.35 | $26.64 | $26.21 | 13,083 |
| 2022-02-16 | $26.41 | $26.56 | $26.07 | $26.45 | $26.02 | 13,440 |
| 2022-02-15 | $26.52 | $26.73 | $26.49 | $26.51 | $26.08 | 40,972 |
| 2022-02-14 | $26.65 | $26.70 | $26.49 | $26.51 | $26.08 | 26,080 |
| 2022-02-11 | $26.67 | $26.79 | $26.34 | $26.65 | $26.22 | 46,530 |
| 2022-02-10 | $26.16 | $26.80 | $25.05 | $26.67 | $26.24 | 164,784 |
| 2022-02-09 | $26.24 | $26.47 | $26.24 | $26.30 | $25.87 | 25,551 |
| 2022-02-08 | $26.19 | $26.32 | $26.19 | $26.23 | $25.81 | 12,087 |
| 2022-02-07 | $26.25 | $26.37 | $26.25 | $26.30 | $25.87 | 14,904 |
| 2022-02-04 | $26.25 | $26.45 | $26.08 | $26.31 | $25.88 | 16,265 |
| 2022-02-03 | $26.55 | $26.61 | $26.42 | $26.44 | $26.01 | 9,088 |
| 2022-02-02 | $26.56 | $26.74 | $26.56 | $26.69 | $26.26 | 49,809 |
| 2022-02-01 | $26.44 | $26.75 | $26.44 | $26.66 | $26.23 | 34,923 |
| 2022-01-31 | $26.38 | $26.59 | $26.38 | $26.50 | $26.07 | 13,123 |
| 2022-01-28 | $26.61 | $26.61 | $26.47 | $26.48 | $26.05 | 32,755 |
| 2022-01-27 | $26.43 | $26.74 | $26.19 | $26.52 | $26.09 | 127,176 |
| 2022-01-26 | $26.37 | $26.53 | $26.33 | $26.47 | $26.04 | 38,799 |
| 2022-01-25 | $26.32 | $26.45 | $26.31 | $26.38 | $25.95 | 7,478 |
| 2022-01-24 | $26.41 | $26.42 | $26.30 | $26.39 | $25.96 | 44,662 |
| 2022-01-21 | $26.40 | $26.60 | $26.36 | $26.50 | $26.07 | 9,895 |
| 2022-01-20 | $26.53 | $26.62 | $26.35 | $26.40 | $25.97 | 19,430 |
| 2022-01-19 | $26.41 | $26.54 | $26.40 | $26.47 | $26.04 | 15,423 |
| 2022-01-18 | $26.50 | $26.51 | $26.35 | $26.35 | $25.92 | 19,802 |
| 2022-01-14 | $26.49 | $26.63 | $26.48 | $26.63 | $26.20 | 14,923 |
| 2022-01-13 | $26.60 | $26.67 | $26.50 | $26.59 | $26.16 | 20,583 |
| 2022-01-12 | $26.65 | $26.78 | $26.48 | $26.54 | $26.11 | 17,941 |
| 2022-01-11 | $26.46 | $26.67 | $26.46 | $26.59 | $26.16 | 22,544 |
| 2022-01-10 | $26.53 | $26.56 | $26.42 | $26.47 | $26.04 | 19,514 |
| 2022-01-07 | $26.43 | $26.62 | $26.43 | $26.58 | $26.15 | 12,923 |
| 2022-01-06 | $26.41 | $26.61 | $26.38 | $26.60 | $26.17 | 32,516 |
| 2022-01-05 | $26.48 | $26.61 | $26.14 | $26.37 | $25.94 | 67,165 |
| 2022-01-04 | $26.53 | $26.58 | $26.35 | $26.45 | $26.02 | 29,104 |
| 2022-01-03 | $26.66 | $26.71 | $26.51 | $26.54 | $26.11 | 41,413 |
| 2021-12-31 | $26.70 | $26.79 | $26.53 | $26.60 | $26.17 | 91,527 |
| 2021-12-30 | $26.90 | $27.12 | $26.85 | $27.02 | $26.16 | 81,761 |
| 2021-12-29 | $26.91 | $27.01 | $26.83 | $26.90 | $26.04 | 73,689 |
| 2021-12-28 | $27.04 | $27.20 | $26.87 | $26.97 | $26.11 | 56,327 |
| 2021-12-27 | $27.54 | $27.54 | $27.07 | $27.17 | $26.31 | 97,515 |
| 2021-12-23 | $27.72 | $27.77 | $27.52 | $27.55 | $26.67 | 7,520 |
| 2021-12-22 | $27.55 | $27.78 | $27.48 | $27.64 | $26.76 | 10,999 |
| 2021-12-21 | $27.79 | $27.83 | $27.61 | $27.63 | $26.75 | 15,451 |
| 2021-12-20 | $27.31 | $27.77 | $27.31 | $27.76 | $26.88 | 20,946 |
| 2021-12-17 | $27.59 | $27.59 | $27.45 | $27.45 | $26.57 | 10,959 |
| 2021-12-16 | $27.73 | $27.75 | $27.59 | $27.63 | $26.75 | 24,863 |
| 2021-12-15 | $27.56 | $27.79 | $27.50 | $27.70 | $26.82 | 10,918 |
| 2021-12-14 | $27.46 | $27.62 | $27.46 | $27.59 | $26.71 | 36,814 |
| 2021-12-13 | $27.31 | $27.60 | $27.27 | $27.58 | $26.70 | 23,726 |
| 2021-12-10 | $27.56 | $27.56 | $27.29 | $27.30 | $26.43 | 26,213 |
| 2021-12-09 | $27.38 | $27.66 | $27.38 | $27.55 | $26.67 | 10,380 |
| 2021-12-08 | $27.61 | $27.63 | $27.38 | $27.40 | $26.53 | 6,904 |
| 2021-12-07 | $27.54 | $27.78 | $27.54 | $27.61 | $26.74 | 8,009 |
| 2021-12-06 | $27.27 | $27.64 | $27.27 | $27.52 | $26.65 | 5,026 |
| 2021-12-03 | $27.42 | $27.42 | $27.33 | $27.33 | $26.46 | 3,755 |
| 2021-12-02 | $27.48 | $27.59 | $27.42 | $27.53 | $26.65 | 6,913 |
| 2021-12-01 | $27.50 | $27.72 | $27.48 | $27.48 | $26.61 | 8,573 |
| 2021-11-30 | $27.56 | $27.57 | $27.32 | $27.50 | $26.62 | 32,462 |
| 2021-11-29 | $27.18 | $27.43 | $27.18 | $27.30 | $26.43 | 4,048 |
| 2021-11-26 | $27.11 | $27.26 | $27.10 | $27.17 | $26.31 | 2,878 |
| 2021-11-24 | $27.19 | $27.39 | $27.05 | $27.25 | $26.38 | 9,330 |
| 2021-11-23 | $27.09 | $27.15 | $27.06 | $27.10 | $26.24 | 6,505 |
| 2021-11-22 | $27.16 | $27.33 | $27.02 | $27.20 | $26.33 | 13,289 |
| 2021-11-19 | $27.23 | $27.25 | $27.15 | $27.21 | $26.34 | 12,202 |
| 2021-11-18 | $27.12 | $27.19 | $27.01 | $27.16 | $26.30 | 9,018 |
| 2021-11-17 | $27.07 | $27.10 | $27.00 | $27.10 | $26.24 | 12,895 |
| 2021-11-16 | $26.98 | $27.24 | $26.98 | $27.07 | $26.21 | 12,665 |
| 2021-11-15 | $27.19 | $27.29 | $27.02 | $27.10 | $26.24 | 5,824 |
| 2021-11-12 | $27.16 | $27.30 | $27.10 | $27.10 | $26.24 | 8,899 |
| 2021-11-11 | $27.30 | $27.30 | $27.10 | $27.14 | $26.28 | 5,268 |
| 2021-11-10 | $27.51 | $27.62 | $27.09 | $27.27 | $26.40 | 12,928 |
| 2021-11-09 | $27.65 | $27.79 | $27.52 | $27.52 | $26.64 | 6,970 |
| 2021-11-08 | $27.92 | $27.92 | $27.51 | $27.70 | $26.82 | 18,464 |
| 2021-11-05 | $27.69 | $27.98 | $27.69 | $27.79 | $26.91 | 11,349 |
| 2021-11-04 | $27.84 | $27.88 | $27.69 | $27.69 | $26.81 | 17,692 |
| 2021-11-03 | $27.67 | $27.87 | $27.67 | $27.76 | $26.88 | 5,676 |
| 2021-11-02 | $27.62 | $27.89 | $27.62 | $27.75 | $26.87 | 8,505 |
| 2021-11-01 | $27.49 | $27.84 | $27.40 | $27.65 | $26.77 | 15,712 |
| 2021-10-29 | $27.41 | $27.61 | $27.35 | $27.59 | $26.71 | 6,446 |
| 2021-10-28 | $27.65 | $27.65 | $27.35 | $27.49 | $26.62 | 4,677 |
| 2021-10-27 | $27.55 | $27.69 | $27.52 | $27.58 | $26.70 | 6,726 |
| 2021-10-26 | $27.69 | $27.82 | $27.52 | $27.55 | $26.67 | 9,715 |
| 2021-10-25 | $27.77 | $27.85 | $27.69 | $27.72 | $26.84 | 4,468 |
| 2021-10-22 | $27.71 | $27.83 | $27.59 | $27.68 | $26.80 | 7,427 |
| 2021-10-21 | $27.79 | $27.80 | $27.52 | $27.57 | $26.69 | 5,947 |
| 2021-10-20 | $27.67 | $27.78 | $27.58 | $27.69 | $26.81 | 10,785 |
| 2021-10-19 | $27.58 | $27.71 | $27.47 | $27.57 | $26.69 | 8,448 |
| 2021-10-18 | $27.60 | $27.60 | $27.35 | $27.56 | $26.68 | 6,052 |
| 2021-10-15 | $27.64 | $27.72 | $27.50 | $27.60 | $26.72 | 6,623 |
| 2021-10-14 | $27.74 | $27.74 | $27.45 | $27.66 | $26.78 | 13,875 |
| 2021-10-13 | $27.46 | $27.69 | $27.26 | $27.61 | $26.73 | 11,650 |
| 2021-10-12 | $27.16 | $27.39 | $27.16 | $27.39 | $26.51 | 3,517 |
| 2021-10-11 | $27.26 | $27.27 | $27.09 | $27.15 | $26.29 | 5,666 |
| 2021-10-08 | $27.01 | $27.16 | $27.01 | $27.16 | $26.30 | 13,852 |
| 2021-10-07 | $27.02 | $27.11 | $26.96 | $27.01 | $26.15 | 9,093 |
| 2021-10-06 | $26.85 | $27.20 | $26.83 | $27.05 | $26.19 | 16,942 |
| 2021-10-05 | $27.09 | $27.10 | $26.82 | $26.82 | $25.97 | 10,125 |
| 2021-10-04 | $27.36 | $27.37 | $26.88 | $26.98 | $26.12 | 12,622 |
| 2021-10-01 | $27.61 | $27.61 | $27.42 | $27.42 | $26.55 | 12,708 |
| 2021-09-30 | $27.91 | $27.91 | $27.49 | $27.53 | $26.65 | 46,584 |
| 2021-09-29 | $27.67 | $28.04 | $27.57 | $28.04 | $26.73 | 13,957 |
| 2021-09-28 | $27.96 | $27.96 | $27.41 | $27.55 | $26.26 | 29,873 |
| 2021-09-27 | $27.95 | $28.01 | $27.80 | $28.00 | $26.69 | 10,776 |
| 2021-09-24 | $27.97 | $28.07 | $27.86 | $27.98 | $26.67 | 8,748 |
| 2021-09-23 | $28.10 | $28.10 | $27.70 | $28.05 | $26.74 | 13,411 |
| 2021-09-22 | $27.96 | $28.18 | $27.81 | $28.09 | $26.78 | 13,116 |
| 2021-09-21 | $28.04 | $28.04 | $27.78 | $27.98 | $26.67 | 8,953 |
| 2021-09-20 | $27.92 | $28.00 | $27.69 | $28.00 | $26.69 | 9,154 |
| 2021-09-17 | $27.92 | $28.10 | $27.84 | $28.03 | $26.72 | 6,786 |
| 2021-09-16 | $27.89 | $28.09 | $27.77 | $27.99 | $26.68 | 18,304 |
| 2021-09-15 | $27.77 | $27.92 | $27.61 | $27.92 | $26.62 | 17,307 |
| 2021-09-14 | $27.92 | $27.92 | $27.77 | $27.77 | $26.47 | 4,910 |
| 2021-09-13 | $27.94 | $27.95 | $27.77 | $27.94 | $26.64 | 4,571 |
| 2021-09-10 | $27.95 | $27.95 | $27.81 | $27.93 | $26.63 | 10,556 |
| 2021-09-09 | $27.72 | $27.97 | $27.72 | $27.97 | $26.66 | 7,825 |
| 2021-09-08 | $27.74 | $27.75 | $27.66 | $27.70 | $26.41 | 7,135 |
| 2021-09-07 | $27.97 | $27.97 | $27.75 | $27.75 | $26.45 | 4,696 |
| 2021-09-03 | $27.88 | $27.90 | $27.77 | $27.89 | $26.59 | 4,467 |
| 2021-09-02 | $27.78 | $27.86 | $27.72 | $27.86 | $26.56 | 9,213 |
| 2021-09-01 | $27.60 | $27.80 | $27.60 | $27.75 | $26.45 | 8,088 |
| 2021-08-31 | $27.75 | $27.76 | $27.44 | $27.51 | $26.23 | 43,963 |
| 2021-08-30 | $27.63 | $27.78 | $27.60 | $27.72 | $26.43 | 9,287 |
| 2021-08-27 | $27.63 | $27.71 | $27.41 | $27.68 | $26.39 | 16,229 |
| 2021-08-26 | $27.64 | $27.65 | $27.45 | $27.57 | $26.28 | 6,425 |
| 2021-08-25 | $27.47 | $27.63 | $27.47 | $27.60 | $26.31 | 5,956 |
| 2021-08-24 | $27.57 | $27.61 | $27.39 | $27.50 | $26.22 | 6,100 |
| 2021-08-23 | $27.58 | $27.64 | $27.47 | $27.50 | $26.22 | 6,516 |
| 2021-08-20 | $27.36 | $27.51 | $27.36 | $27.50 | $26.22 | 11,113 |
| 2021-08-19 | $27.33 | $27.48 | $27.27 | $27.43 | $26.15 | 8,861 |
| 2021-08-18 | $27.50 | $27.56 | $27.35 | $27.36 | $26.08 | 8,936 |
| 2021-08-17 | $27.42 | $27.57 | $27.34 | $27.50 | $26.22 | 8,043 |
| 2021-08-16 | $27.42 | $27.58 | $27.41 | $27.45 | $26.17 | 11,435 |
| 2021-08-13 | $27.45 | $27.54 | $27.38 | $27.40 | $26.12 | 13,723 |
| 2021-08-12 | $27.30 | $27.50 | $27.30 | $27.40 | $26.12 | 14,746 |
| 2021-08-11 | $27.43 | $27.53 | $27.19 | $27.30 | $26.02 | 42,107 |
| 2021-08-10 | $27.70 | $27.70 | $27.30 | $27.30 | $26.02 | 25,869 |
| 2021-08-09 | $27.92 | $27.92 | $27.60 | $27.60 | $26.31 | 8,831 |
| 2021-08-06 | $27.77 | $27.95 | $27.72 | $27.88 | $26.58 | 29,955 |
| 2021-08-05 | $27.78 | $27.93 | $27.75 | $27.78 | $26.48 | 26,977 |
| 2021-08-04 | $27.89 | $27.94 | $27.75 | $27.75 | $26.45 | 37,264 |
| 2021-08-03 | $27.82 | $27.94 | $27.75 | $27.94 | $26.64 | 10,481 |
| 2021-08-02 | $27.91 | $27.91 | $27.79 | $27.80 | $26.50 | 9,144 |
| 2021-07-30 | $27.86 | $27.96 | $27.71 | $27.80 | $26.50 | 15,468 |
| 2021-07-29 | $27.80 | $27.91 | $27.75 | $27.77 | $26.47 | 9,238 |
| 2021-07-28 | $27.88 | $27.88 | $27.66 | $27.80 | $26.50 | 4,784 |
| 2021-07-27 | $27.69 | $27.80 | $27.57 | $27.80 | $26.50 | 13,082 |
| 2021-07-26 | $27.62 | $27.84 | $27.62 | $27.79 | $26.49 | 8,461 |
| 2021-07-23 | $27.79 | $28.00 | $27.66 | $27.80 | $26.50 | 7,741 |
| 2021-07-22 | $27.84 | $27.85 | $27.62 | $27.69 | $26.40 | 8,078 |
| 2021-07-21 | $27.82 | $27.89 | $27.76 | $27.79 | $26.49 | 6,464 |
| 2021-07-20 | $27.85 | $27.85 | $27.78 | $27.80 | $26.50 | 11,972 |
| 2021-07-19 | $27.86 | $27.86 | $27.72 | $27.75 | $26.45 | 5,683 |
| 2021-07-16 | $27.91 | $27.97 | $27.69 | $27.81 | $26.51 | 8,615 |
| 2021-07-15 | $27.97 | $27.97 | $27.72 | $27.76 | $26.46 | 6,103 |
| 2021-07-14 | $27.77 | $27.93 | $27.64 | $27.93 | $26.63 | 9,292 |
| 2021-07-13 | $27.70 | $27.77 | $27.60 | $27.70 | $26.41 | 10,870 |
| 2021-07-12 | $27.99 | $28.03 | $27.75 | $27.79 | $26.49 | 20,255 |
| 2021-07-09 | $28.22 | $28.22 | $27.90 | $27.91 | $26.61 | 7,707 |
| 2021-07-08 | $28.11 | $28.21 | $28.10 | $28.11 | $26.80 | 9,305 |
| 2021-07-07 | $28.07 | $28.19 | $27.95 | $28.09 | $26.78 | 12,077 |
| 2021-07-06 | $27.92 | $28.06 | $27.84 | $28.06 | $26.75 | 13,898 |
| 2021-07-02 | $27.96 | $27.96 | $27.78 | $27.87 | $26.57 | 7,187 |
| 2021-07-01 | $27.89 | $28.14 | $27.86 | $27.94 | $26.64 | 11,050 |
| 2021-06-30 | $28.31 | $28.38 | $28.06 | $28.10 | $26.38 | 49,848 |
| 2021-06-29 | $28.20 | $28.34 | $28.00 | $28.26 | $26.53 | 8,741 |
| 2021-06-28 | $28.28 | $28.28 | $28.02 | $28.17 | $26.45 | 13,058 |
| 2021-06-25 | $28.18 | $28.24 | $28.02 | $28.24 | $26.51 | 9,442 |
| 2021-06-24 | $28.29 | $28.29 | $28.07 | $28.10 | $26.38 | 16,573 |
| 2021-06-23 | $28.31 | $28.31 | $28.14 | $28.25 | $26.52 | 10,540 |
| 2021-06-22 | $28.24 | $28.27 | $28.20 | $28.27 | $26.54 | 10,626 |
| 2021-06-21 | $28.16 | $28.25 | $28.16 | $28.22 | $26.49 | 7,405 |
| 2021-06-18 | $28.28 | $28.28 | $28.03 | $28.09 | $26.37 | 18,630 |
| 2021-06-17 | $28.25 | $28.27 | $28.20 | $28.22 | $26.49 | 8,045 |
| 2021-06-16 | $28.24 | $28.25 | $28.15 | $28.19 | $26.47 | 13,823 |
| 2021-06-15 | $28.24 | $28.24 | $28.17 | $28.21 | $26.48 | 5,576 |
| 2021-06-14 | $28.29 | $28.32 | $28.15 | $28.23 | $26.50 | 18,631 |
| 2021-06-11 | $28.30 | $28.41 | $27.95 | $28.23 | $26.50 | 6,885 |
| 2021-06-10 | $28.30 | $28.30 | $28.22 | $28.23 | $26.50 | 8,400 |
| 2021-06-09 | $28.31 | $28.31 | $28.15 | $28.22 | $26.49 | 14,502 |
| 2021-06-08 | $28.40 | $28.40 | $28.18 | $28.26 | $26.53 | 14,136 |
| 2021-06-07 | $28.50 | $28.50 | $28.27 | $28.30 | $26.57 | 33,728 |
| 2021-06-04 | $28.23 | $28.52 | $28.23 | $28.42 | $26.68 | 8,888 |
| 2021-06-03 | $28.21 | $28.34 | $28.19 | $28.28 | $26.55 | 3,835 |
| 2021-06-02 | $27.95 | $28.30 | $27.95 | $28.29 | $26.56 | 7,064 |
| 2021-06-01 | $27.88 | $27.95 | $27.83 | $27.94 | $26.23 | 9,605 |
| 2021-05-28 | $27.88 | $27.95 | $27.64 | $27.85 | $26.15 | 17,174 |
| 2021-05-27 | $27.80 | $27.98 | $27.70 | $27.70 | $26.01 | 7,665 |
| 2021-05-26 | $27.90 | $27.90 | $27.70 | $27.86 | $26.16 | 4,019 |
| 2021-05-25 | $27.82 | $27.89 | $27.78 | $27.89 | $26.18 | 6,482 |
| 2021-05-24 | $27.64 | $27.84 | $27.63 | $27.77 | $26.07 | 8,906 |
| 2021-05-21 | $27.89 | $27.90 | $27.54 | $27.55 | $25.87 | 45,376 |
| 2021-05-20 | $27.91 | $28.00 | $27.83 | $27.83 | $26.13 | 12,414 |
| 2021-05-19 | $27.79 | $27.90 | $27.56 | $27.87 | $26.17 | 2,879 |
| 2021-05-18 | $27.75 | $27.88 | $27.75 | $27.87 | $26.17 | 6,682 |
| 2021-05-17 | $27.80 | $27.83 | $27.40 | $27.83 | $26.13 | 8,076 |
| 2021-05-14 | $27.44 | $27.71 | $27.44 | $27.71 | $26.02 | 4,693 |
| 2021-05-13 | $27.27 | $27.47 | $27.14 | $27.31 | $25.64 | 3,591 |
| 2021-05-12 | $27.61 | $27.61 | $27.05 | $27.31 | $25.64 | 12,091 |
| 2021-05-11 | $27.51 | $27.65 | $27.38 | $27.64 | $25.95 | 12,633 |
| 2021-05-10 | $27.79 | $28.02 | $27.52 | $27.52 | $25.84 | 5,110 |
| 2021-05-07 | $27.58 | $27.97 | $27.58 | $27.94 | $26.23 | 8,622 |
| 2021-05-06 | $27.63 | $27.66 | $27.48 | $27.65 | $25.96 | 8,220 |
| 2021-05-05 | $27.86 | $27.91 | $27.68 | $27.75 | $26.05 | 6,998 |
| 2021-05-04 | $27.82 | $27.99 | $27.80 | $27.98 | $26.26 | 11,313 |
| 2021-05-03 | $27.63 | $27.99 | $27.63 | $27.98 | $26.27 | 10,236 |
| 2021-04-30 | $27.72 | $27.97 | $27.60 | $27.60 | $25.91 | 44,330 |
| 2021-04-29 | $27.87 | $28.00 | $27.74 | $27.76 | $26.06 | 10,344 |
| 2021-04-28 | $28.06 | $28.18 | $27.86 | $28.00 | $26.29 | 7,831 |
| 2021-04-27 | $27.80 | $28.00 | $27.80 | $27.99 | $26.28 | 8,496 |
| 2021-04-26 | $27.91 | $28.11 | $27.80 | $27.95 | $26.24 | 6,851 |
| 2021-04-23 | $28.00 | $28.16 | $27.83 | $27.83 | $26.13 | 17,326 |
| 2021-04-22 | $27.98 | $28.10 | $27.86 | $27.98 | $26.27 | 7,561 |
| 2021-04-21 | $28.04 | $28.13 | $27.79 | $27.90 | $26.19 | 19,188 |
| 2021-04-20 | $28.15 | $28.15 | $27.75 | $27.98 | $26.27 | 56,575 |
| 2021-04-19 | $27.64 | $28.15 | $27.56 | $28.06 | $26.34 | 89,317 |
| 2021-04-16 | $27.67 | $27.67 | $27.49 | $27.64 | $25.95 | 11,450 |
| 2021-04-15 | $27.60 | $27.65 | $27.39 | $27.65 | $25.96 | 10,509 |
| 2021-04-14 | $27.52 | $27.56 | $27.39 | $27.51 | $25.83 | 13,059 |
| 2021-04-13 | $27.29 | $27.54 | $27.09 | $27.54 | $25.86 | 29,019 |
| 2021-04-12 | $27.35 | $27.49 | $27.19 | $27.21 | $25.55 | 9,082 |
| 2021-04-09 | $27.46 | $27.49 | $27.20 | $27.27 | $25.60 | 9,889 |
| 2021-04-08 | $27.29 | $27.54 | $27.18 | $27.41 | $25.73 | 17,643 |
| 2021-04-07 | $27.15 | $27.32 | $27.12 | $27.32 | $25.65 | 36,276 |
| 2021-04-06 | $26.99 | $27.32 | $26.99 | $27.09 | $25.43 | 70,266 |
| 2021-04-05 | $27.13 | $27.13 | $26.99 | $27.04 | $25.39 | 44,666 |
| 2021-04-01 | $27.00 | $27.29 | $26.95 | $27.12 | $25.46 | 40,628 |
| 2021-03-31 | $27.50 | $27.55 | $25.71 | $26.90 | $25.25 | 119,339 |
| 2021-03-30 | $27.64 | $27.83 | $27.55 | $27.64 | $25.54 | 7,705 |
| 2021-03-29 | $27.83 | $27.86 | $27.60 | $27.70 | $25.60 | 9,512 |
| 2021-03-26 | $27.70 | $28.02 | $27.57 | $27.87 | $25.75 | 73,557 |
| 2021-03-25 | $27.86 | $27.89 | $27.59 | $27.72 | $25.62 | 10,204 |
| 2021-03-24 | $27.77 | $27.98 | $27.74 | $27.82 | $25.71 | 22,463 |
| 2021-03-23 | $27.67 | $27.79 | $27.65 | $27.68 | $25.58 | 4,592 |
| 2021-03-22 | $27.53 | $27.69 | $27.40 | $27.60 | $25.50 | 7,942 |
| 2021-03-19 | $27.42 | $27.65 | $27.33 | $27.47 | $25.38 | 8,159 |
| 2021-03-18 | $27.86 | $27.86 | $27.34 | $27.34 | $25.26 | 12,098 |
| 2021-03-17 | $27.73 | $27.85 | $27.68 | $27.82 | $25.71 | 12,883 |
| 2021-03-16 | $27.67 | $27.89 | $27.67 | $27.74 | $25.63 | 11,823 |
| 2021-03-15 | $27.74 | $27.78 | $27.71 | $27.74 | $25.63 | 9,798 |
| 2021-03-12 | $27.71 | $27.72 | $27.53 | $27.66 | $25.56 | 4,861 |
| 2021-03-11 | $27.74 | $27.86 | $27.62 | $27.75 | $25.64 | 29,558 |
| 2021-03-10 | $27.76 | $27.76 | $27.74 | $27.75 | $25.64 | 8,753 |
| 2021-03-09 | $27.76 | $27.76 | $27.60 | $27.69 | $25.59 | 4,542 |
| 2021-03-08 | $27.43 | $27.76 | $27.43 | $27.75 | $25.64 | 9,583 |
| 2021-03-05 | $27.58 | $27.59 | $27.40 | $27.53 | $25.44 | 7,034 |
| 2021-03-04 | $27.60 | $27.67 | $27.32 | $27.50 | $25.41 | 5,837 |
| 2021-03-03 | $27.60 | $27.62 | $27.48 | $27.54 | $25.45 | 4,183 |
| 2021-03-02 | $27.68 | $27.68 | $27.58 | $27.65 | $25.55 | 20,135 |
| 2021-03-01 | $27.39 | $27.67 | $27.39 | $27.67 | $25.57 | 18,913 |
| 2021-02-26 | $26.94 | $27.34 | $26.67 | $27.34 | $25.26 | 53,110 |
| 2021-02-25 | $27.14 | $27.18 | $26.73 | $26.76 | $24.73 | 19,599 |
| 2021-02-24 | $27.20 | $27.20 | $27.04 | $27.08 | $25.03 | 7,615 |
| 2021-02-23 | $27.30 | $27.35 | $27.19 | $27.20 | $25.13 | 7,501 |
| 2021-02-22 | $27.29 | $27.34 | $27.16 | $27.19 | $25.13 | 7,329 |
| 2021-02-19 | $27.30 | $27.33 | $27.13 | $27.33 | $25.25 | 3,638 |
| 2021-02-18 | $27.14 | $27.23 | $27.07 | $27.20 | $25.14 | 7,960 |
| 2021-02-17 | $27.53 | $27.60 | $27.03 | $27.05 | $25.00 | 52,437 |
| 2021-02-16 | $27.67 | $27.67 | $27.32 | $27.32 | $25.25 | 9,353 |
| 2021-02-12 | $27.73 | $27.73 | $27.32 | $27.54 | $25.45 | 10,578 |
| 2021-02-11 | $28.18 | $28.18 | $27.69 | $27.69 | $25.59 | 12,591 |
| 2021-02-10 | $28.30 | $28.30 | $27.94 | $28.04 | $25.91 | 5,956 |
| 2021-02-09 | $27.92 | $28.27 | $27.92 | $28.25 | $26.11 | 8,214 |
| 2021-02-08 | $28.27 | $28.27 | $27.87 | $28.05 | $25.92 | 7,418 |
| 2021-02-05 | $28.11 | $28.25 | $28.07 | $28.25 | $26.11 | 8,275 |
| 2021-02-04 | $28.00 | $28.10 | $27.61 | $28.10 | $25.97 | 12,659 |
| 2021-02-03 | $27.91 | $27.91 | $27.70 | $27.77 | $25.66 | 7,772 |
| 2021-02-02 | $27.93 | $28.05 | $27.85 | $28.01 | $25.88 | 7,789 |
| 2021-02-01 | $27.79 | $28.02 | $27.55 | $27.82 | $25.71 | 8,158 |
| 2021-01-29 | $27.82 | $27.92 | $27.35 | $27.68 | $25.58 | 41,868 |
| 2021-01-28 | $27.57 | $27.78 | $27.57 | $27.77 | $25.66 | 5,959 |
| 2021-01-27 | $27.98 | $27.98 | $27.53 | $27.53 | $25.44 | 11,660 |
| 2021-01-26 | $28.00 | $28.01 | $27.89 | $28.00 | $25.87 | 4,614 |
| 2021-01-25 | $28.32 | $28.32 | $27.81 | $27.94 | $25.82 | 9,243 |
| 2021-01-22 | $28.11 | $28.34 | $27.95 | $28.25 | $26.11 | 9,318 |
| 2021-01-21 | $28.33 | $28.40 | $28.02 | $28.02 | $25.89 | 7,736 |
| 2021-01-20 | $28.42 | $28.42 | $28.24 | $28.24 | $26.10 | 17,329 |
| 2021-01-19 | $28.41 | $28.41 | $28.29 | $28.30 | $26.15 | 7,415 |
| 2021-01-15 | $28.01 | $28.43 | $28.01 | $28.30 | $26.15 | 7,595 |
| 2021-01-14 | $28.17 | $28.18 | $27.77 | $28.18 | $26.04 | 14,291 |
| 2021-01-13 | $27.75 | $28.05 | $27.63 | $28.05 | $25.92 | 10,037 |
| 2021-01-12 | $27.65 | $27.71 | $27.60 | $27.61 | $25.51 | 101,725 |
| 2021-01-11 | $27.81 | $27.81 | $27.47 | $27.58 | $25.49 | 69,916 |
| 2021-01-08 | $27.88 | $27.89 | $27.66 | $27.89 | $25.77 | 10,715 |
| 2021-01-07 | $27.69 | $27.84 | $27.33 | $27.82 | $25.71 | 24,959 |
| 2021-01-06 | $28.15 | $28.15 | $27.18 | $27.55 | $25.46 | 9,133 |
| 2021-01-05 | $27.75 | $28.10 | $27.72 | $28.05 | $25.92 | 5,007 |
| 2021-01-04 | $28.37 | $28.37 | $27.68 | $27.68 | $25.58 | 10,329 |
| 2020-12-31 | $28.26 | $28.36 | $28.00 | $28.20 | $26.06 | 93,551 |
| 2020-12-30 | $28.42 | $28.42 | $27.98 | $28.09 | $25.96 | 44,615 |
| 2020-12-29 | $28.39 | $28.66 | $28.39 | $28.59 | $26.02 | 16,169 |
| 2020-12-28 | $28.55 | $28.66 | $28.24 | $28.39 | $25.84 | 19,792 |
| 2020-12-24 | $28.65 | $28.73 | $28.36 | $28.52 | $25.96 | 18,312 |
| 2020-12-23 | $28.43 | $28.71 | $28.39 | $28.50 | $25.94 | 10,642 |
| 2020-12-22 | $28.52 | $28.75 | $28.12 | $28.54 | $25.98 | 12,054 |
| 2020-12-21 | $28.45 | $28.47 | $28.40 | $28.46 | $25.90 | 7,273 |
| 2020-12-18 | $28.63 | $28.63 | $28.46 | $28.54 | $25.98 | 6,042 |
| 2020-12-17 | $28.33 | $28.63 | $28.32 | $28.63 | $26.06 | 8,926 |
| 2020-12-16 | $28.05 | $28.32 | $28.02 | $28.32 | $25.78 | 10,790 |
| 2020-12-15 | $28.07 | $28.07 | $27.95 | $28.05 | $25.53 | 15,702 |
| 2020-12-14 | $27.95 | $28.07 | $27.95 | $28.07 | $25.55 | 8,258 |
| 2020-12-11 | $28.06 | $28.08 | $27.87 | $28.07 | $25.55 | 6,920 |
| 2020-12-10 | $28.09 | $28.09 | $27.87 | $28.06 | $25.54 | 6,197 |
| 2020-12-09 | $28.09 | $28.09 | $27.96 | $28.09 | $25.57 | 15,625 |
| 2020-12-08 | $27.94 | $28.11 | $27.93 | $28.09 | $25.57 | 9,387 |
| 2020-12-07 | $27.94 | $27.94 | $27.61 | $27.93 | $25.42 | 12,395 |
| 2020-12-04 | $27.83 | $27.87 | $27.78 | $27.83 | $25.33 | 30,194 |
| 2020-12-03 | $27.84 | $27.84 | $27.57 | $27.83 | $25.33 | 7,913 |
| 2020-12-02 | $27.73 | $27.75 | $27.56 | $27.75 | $25.26 | 11,949 |
| 2020-12-01 | $27.59 | $27.73 | $27.59 | $27.73 | $25.24 | 5,876 |
| 2020-11-30 | $27.74 | $27.76 | $27.51 | $27.51 | $25.04 | 23,952 |
| 2020-11-27 | $27.77 | $27.77 | $27.58 | $27.77 | $25.27 | 5,784 |
| 2020-11-25 | $27.77 | $27.81 | $27.72 | $27.72 | $25.23 | 8,976 |
| 2020-11-24 | $27.76 | $27.77 | $27.67 | $27.72 | $25.23 | 5,559 |
| 2020-11-23 | $27.68 | $27.76 | $27.56 | $27.72 | $25.23 | 8,240 |
| 2020-11-20 | $27.70 | $27.70 | $27.42 | $27.52 | $25.05 | 15,753 |
| 2020-11-19 | $27.63 | $27.72 | $27.50 | $27.64 | $25.16 | 9,488 |
| 2020-11-18 | $27.62 | $27.79 | $27.56 | $27.62 | $25.14 | 19,430 |
| 2020-11-17 | $27.53 | $27.85 | $27.49 | $27.75 | $25.26 | 22,484 |
| 2020-11-16 | $27.49 | $27.59 | $27.46 | $27.59 | $25.11 | 14,466 |
| 2020-11-13 | $27.41 | $27.49 | $27.41 | $27.49 | $25.02 | 4,781 |
| 2020-11-12 | $27.58 | $27.58 | $27.20 | $27.35 | $24.89 | 7,974 |
| 2020-11-11 | $27.64 | $27.64 | $27.40 | $27.51 | $25.04 | 3,843 |
| 2020-11-10 | $27.35 | $27.63 | $27.30 | $27.63 | $25.15 | 19,291 |
| 2020-11-09 | $27.70 | $27.70 | $27.20 | $27.35 | $24.89 | 38,706 |
| 2020-11-06 | $27.51 | $27.51 | $27.24 | $27.35 | $24.89 | 12,112 |
| 2020-11-05 | $27.37 | $27.52 | $27.32 | $27.51 | $25.04 | 14,775 |
| 2020-11-04 | $27.21 | $27.37 | $27.12 | $27.34 | $24.88 | 19,626 |
| 2020-11-03 | $26.88 | $27.13 | $26.88 | $27.05 | $24.62 | 25,341 |
| 2020-11-02 | $26.77 | $26.91 | $26.77 | $26.78 | $24.37 | 14,802 |
| 2020-10-30 | $26.49 | $26.75 | $26.42 | $26.71 | $24.31 | 28,650 |
| 2020-10-29 | $26.67 | $26.73 | $26.30 | $26.44 | $24.06 | 11,390 |
| 2020-10-28 | $26.79 | $26.89 | $26.55 | $26.56 | $24.17 | 39,068 |
| 2020-10-27 | $26.98 | $27.10 | $26.95 | $26.95 | $24.53 | 15,169 |
| 2020-10-26 | $27.04 | $27.04 | $26.85 | $26.97 | $24.55 | 50,821 |
| 2020-10-23 | $26.94 | $27.14 | $26.90 | $27.12 | $24.68 | 44,145 |
| 2020-10-22 | $26.85 | $26.90 | $26.58 | $26.90 | $24.48 | 29,800 |
| 2020-10-21 | $27.02 | $27.18 | $26.71 | $26.80 | $24.39 | 49,744 |
| 2020-10-20 | $26.88 | $27.02 | $26.75 | $27.02 | $24.59 | 42,031 |
| 2020-10-19 | $26.86 | $26.88 | $26.62 | $26.79 | $24.38 | 375,730 |
| 2020-10-16 | $26.96 | $27.00 | $26.71 | $26.74 | $24.34 | 42,005 |
| 2020-10-15 | $26.84 | $27.02 | $26.84 | $26.93 | $24.51 | 177,092 |
| 2020-10-14 | $27.17 | $27.17 | $26.95 | $27.04 | $24.61 | 21,953 |
| 2020-10-13 | $27.25 | $27.25 | $27.10 | $27.14 | $24.70 | 308,416 |
| 2020-10-12 | $27.19 | $27.33 | $27.08 | $27.33 | $24.87 | 54,778 |
| 2020-10-09 | $27.20 | $27.23 | $26.98 | $27.12 | $24.68 | 41,984 |
| 2020-10-08 | $27.18 | $27.33 | $27.12 | $27.15 | $24.71 | 439,520 |
| 2020-10-07 | $27.23 | $27.34 | $27.12 | $27.12 | $24.68 | 289,743 |
| 2020-10-06 | $27.43 | $27.43 | $27.07 | $27.13 | $24.69 | 665,510 |
| 2020-10-05 | $28.07 | $28.11 | $27.31 | $27.43 | $24.97 | 130,599 |
| 2020-10-02 | $27.91 | $28.03 | $27.51 | $28.00 | $25.48 | 15,978 |
| 2020-10-01 | $27.99 | $28.10 | $27.89 | $28.01 | $25.49 | 19,004 |
| 2020-09-30 | $28.44 | $28.44 | $27.71 | $28.10 | $25.19 | 257,235 |
| 2020-09-29 | $28.40 | $28.45 | $28.26 | $28.29 | $25.36 | 46,091 |
| 2020-09-28 | $28.30 | $28.35 | $27.79 | $28.30 | $25.37 | 40,707 |
| 2020-09-25 | $27.22 | $27.70 | $27.22 | $27.69 | $24.82 | 7,144 |
| 2020-09-24 | $27.28 | $27.28 | $26.89 | $27.22 | $24.40 | 11,415 |
| 2020-09-23 | $27.89 | $27.89 | $26.97 | $27.32 | $24.49 | 19,302 |
| 2020-09-22 | $27.74 | $27.88 | $27.58 | $27.79 | $24.91 | 6,132 |
| 2020-09-21 | $27.67 | $27.67 | $27.30 | $27.61 | $24.75 | 6,386 |
| 2020-09-18 | $27.85 | $27.85 | $27.59 | $27.76 | $24.88 | 4,581 |
| 2020-09-17 | $27.65 | $27.78 | $27.63 | $27.63 | $24.77 | 2,823 |
| 2020-09-16 | $27.43 | $27.85 | $27.43 | $27.75 | $24.87 | 24,956 |
| 2020-09-15 | $27.49 | $27.49 | $27.21 | $27.22 | $24.40 | 8,906 |
| 2020-09-14 | $27.09 | $27.47 | $27.09 | $27.47 | $24.62 | 13,787 |
| 2020-09-11 | $27.26 | $27.26 | $26.89 | $27.06 | $24.26 | 14,781 |
| 2020-09-10 | $27.23 | $27.28 | $27.02 | $27.07 | $24.27 | 12,079 |
| 2020-09-09 | $27.03 | $27.15 | $26.92 | $27.13 | $24.32 | 84,475 |
| 2020-09-08 | $27.47 | $27.47 | $26.86 | $26.96 | $24.17 | 32,610 |
| 2020-09-04 | $27.70 | $27.70 | $27.34 | $27.38 | $24.54 | 4,353 |
| 2020-09-03 | $27.71 | $27.71 | $27.56 | $27.65 | $24.79 | 8,259 |
| 2020-09-02 | $27.74 | $27.75 | $27.58 | $27.67 | $24.80 | 4,722 |
| 2020-09-01 | $27.72 | $27.74 | $27.51 | $27.74 | $24.87 | 8,024 |
| 2020-08-31 | $27.75 | $27.75 | $27.51 | $27.67 | $24.80 | 9,950 |
| 2020-08-28 | $27.73 | $27.75 | $27.63 | $27.75 | $24.87 | 4,988 |
| 2020-08-27 | $27.75 | $27.75 | $27.59 | $27.73 | $24.86 | 13,644 |
| 2020-08-26 | $27.75 | $27.75 | $27.74 | $27.75 | $24.87 | 9,829 |
| 2020-08-25 | $27.75 | $27.75 | $27.64 | $27.75 | $24.87 | 9,916 |
| 2020-08-24 | $27.93 | $27.97 | $27.59 | $27.70 | $24.83 | 10,991 |
| 2020-08-21 | $27.78 | $27.87 | $27.47 | $27.83 | $24.94 | 3,695 |
| 2020-08-20 | $28.08 | $28.11 | $27.76 | $27.76 | $24.88 | 12,331 |
| 2020-08-19 | $28.03 | $28.18 | $27.84 | $28.05 | $25.14 | 3,515 |
| 2020-08-18 | $27.99 | $28.15 | $27.93 | $28.00 | $25.10 | 8,651 |
| 2020-08-17 | $28.00 | $28.04 | $27.64 | $27.99 | $25.09 | 4,392 |
| 2020-08-14 | $28.08 | $28.17 | $28.00 | $28.00 | $25.10 | 9,176 |
| 2020-08-13 | $27.68 | $27.91 | $27.49 | $27.88 | $24.99 | 6,300 |
| 2020-08-12 | $28.17 | $28.17 | $27.52 | $27.70 | $24.83 | 12,286 |
| 2020-08-11 | $28.12 | $28.13 | $27.78 | $27.95 | $25.05 | 6,344 |
| 2020-08-10 | $28.04 | $28.13 | $27.96 | $28.00 | $25.10 | 11,003 |
| 2020-08-07 | $27.67 | $27.93 | $27.46 | $27.85 | $24.96 | 5,857 |
| 2020-08-06 | $27.94 | $28.14 | $27.35 | $27.35 | $24.52 | 4,351 |
| 2020-08-05 | $27.72 | $27.87 | $27.52 | $27.64 | $24.78 | 5,204 |
| 2020-08-04 | $27.80 | $27.86 | $27.56 | $27.70 | $24.83 | 3,903 |
| 2020-08-03 | $27.61 | $27.85 | $27.61 | $27.72 | $24.85 | 4,006 |
| 2020-07-31 | $27.97 | $28.00 | $27.35 | $27.35 | $24.52 | 30,973 |
| 2020-07-30 | $28.00 | $28.00 | $27.72 | $27.78 | $24.91 | 7,419 |
| 2020-07-29 | $27.87 | $27.99 | $27.52 | $27.83 | $24.95 | 7,385 |
| 2020-07-28 | $27.58 | $27.86 | $27.57 | $27.60 | $24.74 | 7,359 |
| 2020-07-27 | $27.43 | $27.54 | $27.08 | $27.45 | $24.61 | 7,549 |
| 2020-07-24 | $27.29 | $27.29 | $27.11 | $27.20 | $24.38 | 3,663 |
| 2020-07-23 | $27.10 | $27.41 | $27.02 | $27.20 | $24.38 | 7,037 |
| 2020-07-22 | $26.74 | $27.20 | $26.62 | $27.20 | $24.38 | 7,821 |
| 2020-07-21 | $27.20 | $27.22 | $26.74 | $26.76 | $23.99 | 10,717 |
| 2020-07-20 | $26.96 | $27.10 | $26.60 | $27.03 | $24.23 | 8,550 |
| 2020-07-17 | $26.84 | $26.98 | $26.66 | $26.80 | $24.02 | 7,893 |
| 2020-07-16 | $26.60 | $26.82 | $26.37 | $26.47 | $23.73 | 7,745 |
| 2020-07-15 | $26.45 | $26.58 | $26.45 | $26.54 | $23.79 | 5,015 |
| 2020-07-14 | $26.32 | $26.32 | $26.20 | $26.21 | $23.49 | 3,271 |
| 2020-07-13 | $26.68 | $26.68 | $26.19 | $26.19 | $23.48 | 5,923 |
| 2020-07-10 | $26.38 | $26.61 | $26.25 | $26.58 | $23.83 | 9,189 |
| 2020-07-09 | $26.09 | $26.25 | $25.98 | $26.23 | $23.51 | 10,896 |
| 2020-07-08 | $26.01 | $26.16 | $25.94 | $25.94 | $23.25 | 13,623 |
| 2020-07-07 | $26.06 | $26.06 | $25.86 | $25.86 | $23.18 | 15,526 |
| 2020-07-06 | $26.38 | $26.40 | $26.06 | $26.06 | $23.36 | 9,507 |
| 2020-07-02 | $26.45 | $26.57 | $26.25 | $26.25 | $23.53 | 6,700 |
| 2020-07-01 | $26.38 | $26.50 | $25.98 | $26.34 | $23.61 | 8,559 |
| 2020-06-30 | $26.50 | $26.68 | $26.25 | $26.25 | $23.15 | 43,212 |
| 2020-06-29 | $26.54 | $26.54 | $26.29 | $26.36 | $23.25 | 8,861 |
| 2020-06-26 | $26.51 | $26.69 | $26.07 | $26.41 | $23.29 | 4,319 |
| 2020-06-25 | $26.67 | $27.02 | $26.40 | $26.51 | $23.38 | 5,099 |
| 2020-06-24 | $26.86 | $27.07 | $26.26 | $26.50 | $23.37 | 7,802 |
| 2020-06-23 | $26.98 | $26.98 | $26.64 | $26.90 | $23.73 | 8,476 |
| 2020-06-22 | $27.03 | $27.15 | $26.59 | $26.84 | $23.67 | 7,348 |
| 2020-06-19 | $27.04 | $27.14 | $26.81 | $26.91 | $23.73 | 4,751 |
| 2020-06-18 | $27.06 | $27.06 | $26.68 | $26.96 | $23.78 | 4,999 |
| 2020-06-17 | $27.41 | $27.50 | $26.75 | $26.75 | $23.59 | 22,592 |
| 2020-06-16 | $27.36 | $27.50 | $27.05 | $27.35 | $24.12 | 6,214 |
| 2020-06-15 | $26.16 | $26.87 | $26.00 | $26.87 | $23.70 | 7,683 |
| 2020-06-12 | $26.73 | $27.45 | $26.25 | $26.25 | $23.15 | 6,161 |
| 2020-06-11 | $27.17 | $27.33 | $26.50 | $26.50 | $23.37 | 9,159 |
| 2020-06-10 | $27.69 | $27.69 | $27.40 | $27.41 | $24.18 | 10,039 |
| 2020-06-09 | $27.46 | $27.76 | $27.24 | $27.51 | $24.26 | 5,292 |
| 2020-06-08 | $27.64 | $27.64 | $27.35 | $27.50 | $24.26 | 8,005 |
| 2020-06-05 | $27.64 | $27.64 | $27.30 | $27.50 | $24.26 | 17,514 |
| 2020-06-04 | $27.30 | $27.30 | $27.01 | $27.01 | $23.82 | 3,319 |
| 2020-06-03 | $27.39 | $27.39 | $27.01 | $27.25 | $24.03 | 7,830 |
| 2020-06-02 | $27.03 | $27.40 | $26.95 | $27.25 | $24.03 | 6,005 |
| 2020-06-01 | $27.38 | $27.40 | $27.06 | $27.13 | $23.93 | 5,577 |
| 2020-05-29 | $27.24 | $27.58 | $26.89 | $27.25 | $24.03 | 105,014 |
| 2020-05-28 | $27.37 | $27.37 | $27.18 | $27.20 | $23.99 | 11,923 |
| 2020-05-27 | $27.44 | $27.44 | $27.15 | $27.21 | $24.00 | 10,110 |
| 2020-05-26 | $27.36 | $27.38 | $27.03 | $27.26 | $24.04 | 14,863 |
| 2020-05-22 | $26.98 | $27.26 | $26.95 | $27.26 | $24.04 | 12,262 |
| 2020-05-21 | $26.95 | $27.20 | $26.85 | $26.98 | $23.80 | 8,554 |
| 2020-05-20 | $27.22 | $27.24 | $26.74 | $26.93 | $23.75 | 10,169 |
| 2020-05-19 | $26.92 | $27.08 | $26.83 | $27.08 | $23.88 | 11,410 |
| 2020-05-18 | $26.80 | $27.24 | $26.73 | $26.75 | $23.59 | 9,030 |
| 2020-05-15 | $26.27 | $26.85 | $26.27 | $26.61 | $23.47 | 5,682 |
| 2020-05-14 | $26.35 | $26.62 | $25.65 | $26.30 | $23.20 | 9,199 |
| 2020-05-13 | $26.66 | $26.70 | $26.20 | $26.55 | $23.42 | 7,352 |
| 2020-05-12 | $26.94 | $26.94 | $26.35 | $26.66 | $23.51 | 9,196 |
| 2020-05-11 | $26.98 | $26.98 | $26.58 | $26.75 | $23.59 | 21,309 |
| 2020-05-08 | $26.97 | $26.97 | $26.60 | $26.90 | $23.73 | 4,110 |
| 2020-05-07 | $27.00 | $27.00 | $26.75 | $26.80 | $23.64 | 11,168 |
| 2020-05-06 | $26.20 | $27.18 | $26.20 | $27.09 | $23.89 | 7,512 |
| 2020-05-05 | $27.24 | $27.25 | $26.45 | $26.70 | $23.55 | 6,648 |
| 2020-05-04 | $26.94 | $27.05 | $26.22 | $27.05 | $23.86 | 6,825 |
| 2020-05-01 | $27.07 | $27.32 | $26.76 | $26.99 | $23.81 | 17,971 |
| 2020-04-30 | $26.96 | $27.61 | $26.83 | $27.60 | $24.34 | 46,974 |
| 2020-04-29 | $26.50 | $26.64 | $26.10 | $26.60 | $23.46 | 6,583 |
| 2020-04-28 | $26.50 | $26.50 | $26.24 | $26.50 | $23.37 | 4,307 |
| 2020-04-27 | $25.94 | $26.31 | $25.65 | $26.31 | $23.21 | 6,699 |
| 2020-04-24 | $25.79 | $26.14 | $25.65 | $25.75 | $22.71 | 14,533 |
| 2020-04-23 | $25.70 | $25.80 | $25.40 | $25.65 | $22.62 | 9,821 |
| 2020-04-22 | $25.94 | $25.95 | $25.45 | $25.45 | $22.45 | 9,287 |
| 2020-04-21 | $25.97 | $25.97 | $25.33 | $25.63 | $22.61 | 6,977 |
| 2020-04-20 | $26.17 | $26.17 | $25.41 | $26.05 | $22.98 | 25,892 |
| 2020-04-17 | $26.07 | $26.23 | $25.63 | $26.19 | $23.10 | 13,739 |
| 2020-04-16 | $25.60 | $25.77 | $25.20 | $25.58 | $22.56 | 14,443 |
| 2020-04-15 | $25.48 | $25.51 | $24.66 | $25.46 | $22.46 | 11,258 |
| 2020-04-14 | $25.20 | $25.84 | $25.20 | $25.55 | $22.54 | 10,052 |
| 2020-04-13 | $26.50 | $26.50 | $24.99 | $25.44 | $22.44 | 15,516 |
| 2020-04-09 | $25.94 | $26.83 | $25.80 | $26.15 | $23.06 | 24,683 |
| 2020-04-08 | $25.60 | $25.90 | $25.15 | $25.41 | $22.41 | 52,258 |
| 2020-04-07 | $24.47 | $26.05 | $24.47 | $25.50 | $22.49 | 48,367 |
| 2020-04-06 | $23.11 | $24.53 | $23.11 | $24.19 | $21.34 | 24,151 |
| 2020-04-03 | $22.73 | $23.44 | $22.17 | $23.44 | $20.67 | 29,241 |
| 2020-04-02 | $23.22 | $23.99 | $22.76 | $23.12 | $20.39 | 14,363 |
| 2020-04-01 | $24.63 | $24.63 | $22.70 | $23.86 | $20.66 | 22,418 |
| 2020-03-31 | $24.21 | $25.05 | $24.21 | $24.71 | $21.40 | 23,761 |
| 2020-03-30 | $22.70 | $24.48 | $22.70 | $24.45 | $21.17 | 12,062 |
| 2020-03-27 | $23.47 | $24.31 | $23.29 | $23.49 | $20.34 | 20,952 |
| 2020-03-26 | $23.20 | $25.54 | $23.20 | $23.40 | $20.26 | 49,960 |
| 2020-03-25 | $21.11 | $25.25 | $21.11 | $23.00 | $19.92 | 36,004 |
| 2020-03-24 | $21.59 | $21.89 | $19.84 | $20.70 | $17.92 | 54,036 |
| 2020-03-23 | $21.63 | $21.99 | $19.48 | $19.63 | $17.00 | 49,046 |
| 2020-03-20 | $19.52 | $24.52 | $19.52 | $21.98 | $19.03 | 52,146 |
| 2020-03-19 | $19.25 | $20.93 | $18.56 | $19.17 | $16.60 | 82,868 |
| 2020-03-18 | $22.00 | $23.21 | $17.79 | $21.00 | $18.18 | 48,173 |
| 2020-03-17 | $24.11 | $24.91 | $23.39 | $24.13 | $20.89 | 41,897 |
| 2020-03-16 | $24.00 | $24.65 | $24.00 | $24.35 | $21.08 | 39,658 |
| 2020-03-13 | $25.19 | $27.17 | $25.19 | $25.74 | $22.29 | 42,034 |
| 2020-03-12 | $24.75 | $25.38 | $24.46 | $24.85 | $21.52 | 65,271 |
| 2020-03-11 | $26.89 | $27.00 | $26.69 | $27.00 | $23.38 | 18,772 |
| 2020-03-10 | $27.43 | $27.43 | $27.22 | $27.27 | $23.61 | 20,552 |
| 2020-03-09 | $27.41 | $27.56 | $26.53 | $27.32 | $23.66 | 70,903 |
| 2020-03-06 | $27.50 | $28.00 | $27.05 | $27.81 | $24.08 | 137,019 |
| 2020-03-05 | $27.80 | $27.82 | $27.63 | $27.73 | $24.01 | 26,511 |
| 2020-03-04 | $27.30 | $28.18 | $27.17 | $28.18 | $24.40 | 15,608 |
| 2020-03-03 | $26.96 | $27.39 | $26.80 | $27.07 | $23.44 | 27,518 |
| 2020-03-02 | $26.44 | $26.98 | $26.43 | $26.76 | $23.17 | 67,303 |
| 2020-02-28 | $27.10 | $27.60 | $26.38 | $26.38 | $22.84 | 31,971 |
| 2020-02-27 | $27.45 | $27.49 | $27.16 | $27.21 | $23.56 | 18,626 |
| 2020-02-26 | $27.87 | $28.01 | $27.30 | $27.55 | $23.86 | 55,922 |
| 2020-02-25 | $27.92 | $27.92 | $27.29 | $27.59 | $23.89 | 21,328 |
| 2020-02-24 | $27.89 | $28.02 | $27.67 | $27.69 | $23.98 | 16,789 |
| 2020-02-21 | $28.32 | $28.35 | $27.96 | $28.00 | $24.25 | 13,860 |
| 2020-02-20 | $28.18 | $28.25 | $28.03 | $28.20 | $24.42 | 6,760 |
| 2020-02-19 | $28.38 | $28.40 | $28.01 | $28.01 | $24.25 | 12,198 |
| 2020-02-18 | $28.56 | $28.56 | $28.30 | $28.30 | $24.51 | 10,896 |
| 2020-02-14 | $28.40 | $28.53 | $28.36 | $28.41 | $24.60 | 5,845 |
| 2020-02-13 | $28.45 | $28.62 | $28.22 | $28.31 | $24.51 | 14,057 |
| 2020-02-12 | $28.84 | $28.84 | $28.35 | $28.35 | $24.55 | 11,617 |
| 2020-02-11 | $28.55 | $28.88 | $28.55 | $28.78 | $24.92 | 60,105 |
| 2020-02-10 | $29.08 | $29.08 | $28.45 | $28.52 | $24.70 | 22,782 |
| 2020-02-07 | $28.71 | $29.13 | $28.70 | $28.94 | $25.06 | 11,329 |
| 2020-02-06 | $28.76 | $28.80 | $28.69 | $28.69 | $24.84 | 13,972 |
| 2020-02-05 | $28.62 | $28.68 | $28.52 | $28.68 | $24.83 | 6,907 |
| 2020-02-04 | $28.60 | $28.68 | $28.49 | $28.49 | $24.67 | 9,665 |
| 2020-02-03 | $28.60 | $28.65 | $28.52 | $28.65 | $24.81 | 9,264 |
| 2020-01-31 | $28.56 | $28.63 | $28.41 | $28.42 | $24.61 | 22,568 |
| 2020-01-30 | $28.08 | $28.44 | $28.08 | $28.43 | $24.62 | 8,823 |
| 2020-01-29 | $28.10 | $28.19 | $27.95 | $28.08 | $24.31 | 11,567 |
| 2020-01-28 | $28.17 | $28.27 | $27.92 | $27.97 | $24.22 | 22,579 |
| 2020-01-27 | $28.18 | $28.18 | $28.07 | $28.15 | $24.38 | 12,918 |
| 2020-01-24 | $28.17 | $28.17 | $28.03 | $28.14 | $24.37 | 5,917 |
| 2020-01-23 | $28.23 | $28.23 | $28.08 | $28.17 | $24.39 | 120,182 |
| 2020-01-22 | $28.22 | $28.33 | $28.05 | $28.15 | $24.38 | 11,931 |
| 2020-01-21 | $28.30 | $28.34 | $28.13 | $28.13 | $24.36 | 12,645 |
| 2020-01-17 | $28.29 | $28.32 | $28.15 | $28.19 | $24.41 | 14,889 |
| 2020-01-16 | $28.28 | $28.28 | $28.13 | $28.19 | $24.41 | 60,591 |
| 2020-01-15 | $28.30 | $28.35 | $28.27 | $28.35 | $24.55 | 42,944 |
| 2020-01-14 | $28.54 | $28.54 | $28.23 | $28.28 | $24.49 | 26,314 |
| 2020-01-13 | $28.52 | $28.59 | $28.44 | $28.59 | $24.76 | 6,233 |
| 2020-01-10 | $28.47 | $28.63 | $28.41 | $28.42 | $24.61 | 14,275 |
| 2020-01-09 | $28.35 | $28.47 | $28.35 | $28.45 | $24.64 | 8,771 |
| 2020-01-08 | $28.34 | $28.36 | $28.29 | $28.31 | $24.51 | 12,898 |
| 2020-01-07 | $28.31 | $28.33 | $28.19 | $28.19 | $24.41 | 17,009 |
| 2020-01-06 | $28.30 | $28.33 | $28.17 | $28.20 | $24.42 | 10,322 |
| 2020-01-03 | $28.20 | $28.34 | $28.15 | $28.29 | $24.50 | 24,609 |
| 2020-01-02 | $28.12 | $28.35 | $28.00 | $28.17 | $24.39 | 28,882 |
| 2019-12-31 | $28.56 | $28.56 | $28.17 | $28.19 | $24.04 | 26,538 |
| 2019-12-30 | $28.59 | $28.63 | $28.18 | $28.57 | $24.37 | 9,338 |
| 2019-12-27 | $28.30 | $28.60 | $28.30 | $28.52 | $24.32 | 8,798 |
| 2019-12-26 | $28.24 | $28.29 | $28.15 | $28.25 | $24.09 | 10,483 |
| 2019-12-24 | $28.24 | $28.24 | $28.11 | $28.18 | $24.03 | 9,857 |
| 2019-12-23 | $28.22 | $28.22 | $28.04 | $28.18 | $24.03 | 18,211 |
| 2019-12-20 | $28.06 | $28.09 | $28.03 | $28.09 | $23.96 | 15,353 |
| 2019-12-19 | $27.94 | $28.08 | $27.86 | $27.97 | $23.86 | 16,715 |
| 2019-12-18 | $27.83 | $28.04 | $27.75 | $28.04 | $23.92 | 13,622 |
| 2019-12-17 | $27.48 | $27.83 | $27.48 | $27.71 | $23.63 | 30,725 |
| 2019-12-16 | $27.49 | $27.55 | $27.34 | $27.55 | $23.50 | 8,324 |
| 2019-12-13 | $27.19 | $27.41 | $27.19 | $27.41 | $23.38 | 19,366 |
| 2019-12-12 | $27.20 | $27.22 | $26.98 | $27.13 | $23.14 | 18,516 |
| 2019-12-11 | $27.04 | $27.20 | $27.03 | $27.17 | $23.17 | 11,975 |
| 2019-12-10 | $26.91 | $27.17 | $26.91 | $26.94 | $22.98 | 11,839 |
| 2019-12-09 | $26.95 | $27.17 | $26.94 | $26.94 | $22.98 | 29,015 |
| 2019-12-06 | $27.18 | $27.29 | $26.90 | $26.95 | $22.99 | 27,389 |
| 2019-12-05 | $27.40 | $27.40 | $27.12 | $27.15 | $23.16 | 16,664 |
| 2019-12-04 | $27.57 | $27.57 | $27.21 | $27.24 | $23.23 | 33,762 |
| 2019-12-03 | $27.48 | $27.48 | $27.32 | $27.34 | $23.32 | 7,452 |
| 2019-12-02 | $27.43 | $27.43 | $27.21 | $27.35 | $23.33 | 10,287 |
| 2019-11-29 | $27.74 | $27.76 | $27.49 | $27.49 | $23.45 | 9,743 |
| 2019-11-27 | $27.52 | $27.68 | $27.50 | $27.56 | $23.51 | 7,451 |
| 2019-11-26 | $27.55 | $27.55 | $27.40 | $27.40 | $23.37 | 14,475 |
| 2019-11-25 | $27.54 | $27.61 | $27.45 | $27.45 | $23.41 | 16,468 |
| 2019-11-22 | $27.62 | $27.71 | $27.45 | $27.46 | $23.42 | 11,124 |
| 2019-11-21 | $27.82 | $27.82 | $27.48 | $27.56 | $23.51 | 19,800 |
| 2019-11-20 | $27.70 | $27.74 | $27.58 | $27.70 | $23.63 | 31,496 |
| 2019-11-19 | $27.96 | $27.96 | $27.67 | $27.67 | $23.60 | 15,037 |
| 2019-11-18 | $27.92 | $28.00 | $27.80 | $27.95 | $23.84 | 18,717 |
| 2019-11-15 | $28.00 | $28.00 | $27.87 | $27.98 | $23.86 | 7,244 |
| 2019-11-14 | $27.97 | $28.03 | $27.85 | $28.03 | $23.91 | 80,636 |
| 2019-11-13 | $27.80 | $27.93 | $27.79 | $27.87 | $23.77 | 40,990 |
| 2019-11-12 | $27.77 | $27.82 | $27.65 | $27.73 | $23.65 | 17,820 |
| 2019-11-11 | $27.98 | $27.98 | $27.73 | $27.73 | $23.65 | 8,531 |
| 2019-11-08 | $27.77 | $27.98 | $27.68 | $27.87 | $23.77 | 17,142 |
| 2019-11-07 | $27.79 | $27.79 | $27.64 | $27.70 | $23.63 | 12,075 |
| 2019-11-06 | $28.01 | $28.01 | $27.71 | $27.71 | $23.63 | 13,439 |
| 2019-11-05 | $28.04 | $28.04 | $27.82 | $27.85 | $23.75 | 8,929 |
| 2019-11-04 | $27.85 | $27.92 | $27.81 | $27.92 | $23.81 | 7,598 |
| 2019-11-01 | $27.95 | $28.04 | $27.73 | $27.80 | $23.71 | 9,465 |
| 2019-10-31 | $27.68 | $27.95 | $27.50 | $27.95 | $23.84 | 92,986 |
| 2019-10-30 | $27.61 | $27.61 | $27.40 | $27.52 | $23.47 | 33,598 |
| 2019-10-29 | $27.90 | $27.90 | $27.61 | $27.61 | $23.55 | 33,134 |
| 2019-10-28 | $27.90 | $27.98 | $27.68 | $27.90 | $23.80 | 8,568 |
| 2019-10-25 | $28.06 | $28.16 | $28.02 | $28.03 | $23.91 | 8,055 |
| 2019-10-24 | $28.04 | $28.13 | $27.84 | $27.99 | $23.87 | 16,772 |
| 2019-10-23 | $27.74 | $28.08 | $27.74 | $27.92 | $23.81 | 11,035 |
| 2019-10-22 | $27.82 | $27.86 | $27.65 | $27.80 | $23.71 | 7,658 |
| 2019-10-21 | $28.26 | $28.26 | $27.72 | $27.80 | $23.71 | 30,469 |
| 2019-10-18 | $28.40 | $28.51 | $28.11 | $28.11 | $23.98 | 13,029 |
| 2019-10-17 | $28.61 | $28.62 | $28.02 | $28.02 | $23.90 | 12,181 |
| 2019-10-16 | $28.46 | $28.46 | $28.06 | $28.45 | $24.26 | 13,117 |
| 2019-10-15 | $28.60 | $28.60 | $28.03 | $28.32 | $24.15 | 33,536 |
| 2019-10-14 | $27.96 | $28.78 | $27.90 | $28.61 | $24.40 | 13,041 |
| 2019-10-11 | $27.93 | $28.14 | $27.50 | $28.00 | $23.88 | 51,626 |
| 2019-10-10 | $27.49 | $27.80 | $27.36 | $27.80 | $23.71 | 173,234 |
| 2019-10-09 | $27.35 | $27.45 | $27.18 | $27.40 | $23.37 | 22,924 |
| 2019-10-08 | $27.30 | $27.33 | $27.20 | $27.25 | $23.24 | 7,626 |
| 2019-10-07 | $27.35 | $27.35 | $27.24 | $27.30 | $23.28 | 18,259 |
| 2019-10-04 | $27.37 | $27.37 | $27.26 | $27.34 | $23.32 | 7,492 |
| 2019-10-03 | $27.37 | $27.37 | $27.22 | $27.30 | $23.28 | 10,198 |
| 2019-10-02 | $27.29 | $27.48 | $27.29 | $27.31 | $23.29 | 20,579 |
| 2019-10-01 | $27.85 | $27.85 | $27.61 | $27.72 | $23.28 | 13,928 |
| 2019-09-30 | $27.96 | $28.09 | $27.64 | $27.64 | $23.21 | 34,031 |
| 2019-09-27 | $27.97 | $27.97 | $27.75 | $27.89 | $23.42 | 45,258 |
| 2019-09-26 | $28.02 | $28.02 | $27.77 | $27.90 | $23.43 | 9,770 |
| 2019-09-25 | $27.94 | $28.00 | $27.81 | $28.00 | $23.51 | 7,366 |
| 2019-09-24 | $27.96 | $27.96 | $27.73 | $27.88 | $23.41 | 14,616 |
| 2019-09-23 | $27.92 | $27.92 | $27.78 | $27.91 | $23.44 | 20,198 |
| 2019-09-20 | $27.79 | $27.83 | $27.71 | $27.83 | $23.37 | 7,499 |
| 2019-09-19 | $27.85 | $27.85 | $27.64 | $27.72 | $23.28 | 197,129 |
| 2019-09-18 | $27.50 | $27.82 | $27.50 | $27.82 | $23.36 | 1,057,943 |
| 2019-09-17 | $27.50 | $27.50 | $27.30 | $27.50 | $23.09 | 9,882 |
| 2019-09-16 | $27.48 | $27.64 | $27.39 | $27.57 | $23.15 | 151,491 |
| 2019-09-13 | $27.55 | $27.55 | $27.12 | $27.48 | $23.07 | 100,521 |
| 2019-09-12 | $27.92 | $27.92 | $27.56 | $27.67 | $23.23 | 14,862 |
| 2019-09-11 | $27.75 | $27.84 | $27.66 | $27.69 | $23.25 | 22,124 |
| 2019-09-10 | $27.75 | $27.75 | $27.64 | $27.64 | $23.21 | 13,978 |
| 2019-09-09 | $27.85 | $27.85 | $27.79 | $27.81 | $23.35 | 8,836 |
| 2019-09-06 | $27.70 | $27.81 | $27.70 | $27.79 | $23.33 | 10,233 |
| 2019-09-05 | $27.59 | $27.70 | $27.57 | $27.66 | $23.23 | 25,641 |
| 2019-09-04 | $27.58 | $27.65 | $27.57 | $27.59 | $23.17 | 24,699 |
| 2019-09-03 | $27.65 | $27.65 | $27.59 | $27.59 | $23.17 | 25,671 |
| 2019-08-30 | $27.56 | $27.60 | $27.51 | $27.57 | $23.15 | 89,401 |
| 2019-08-29 | $27.55 | $27.59 | $27.50 | $27.53 | $23.12 | 37,268 |
| 2019-08-28 | $27.50 | $27.59 | $27.49 | $27.53 | $23.12 | 28,430 |
| 2019-08-27 | $27.54 | $27.55 | $27.42 | $27.50 | $23.09 | 51,863 |
| 2019-08-26 | $27.53 | $27.53 | $27.48 | $27.50 | $23.09 | 24,627 |
| 2019-08-23 | $27.47 | $27.57 | $27.45 | $27.50 | $23.09 | 86,065 |
| 2019-08-22 | $27.51 | $27.51 | $27.42 | $27.49 | $23.08 | 30,468 |
| 2019-08-21 | $27.48 | $27.54 | $27.42 | $27.51 | $23.10 | 15,089 |
| 2019-08-20 | $27.47 | $27.49 | $27.41 | $27.47 | $23.07 | 17,032 |
| 2019-08-19 | $27.47 | $27.50 | $27.44 | $27.47 | $23.07 | 17,030 |
| 2019-08-16 | $27.52 | $27.52 | $27.42 | $27.47 | $23.07 | 12,780 |
| 2019-08-15 | $27.58 | $27.58 | $27.46 | $27.49 | $23.08 | 63,338 |
| 2019-08-14 | $27.43 | $27.56 | $27.40 | $27.53 | $23.12 | 16,598 |
| 2019-08-13 | $27.68 | $27.73 | $27.44 | $27.49 | $23.08 | 47,495 |
| 2019-08-12 | $27.81 | $27.81 | $27.60 | $27.61 | $23.18 | 22,221 |
| 2019-08-09 | $27.77 | $27.86 | $27.68 | $27.86 | $23.39 | 7,057 |
| 2019-08-08 | $27.83 | $27.83 | $27.68 | $27.83 | $23.37 | 18,710 |
| 2019-08-07 | $27.54 | $27.97 | $27.54 | $27.97 | $23.49 | 3,769 |
| 2019-08-06 | $27.78 | $27.90 | $27.66 | $27.90 | $23.43 | 7,182 |
| 2019-08-05 | $27.90 | $27.90 | $27.61 | $27.69 | $23.25 | 9,400 |
| 2019-08-02 | $27.81 | $27.94 | $27.53 | $27.94 | $23.46 | 10,419 |
| 2019-08-01 | $27.58 | $27.92 | $27.50 | $27.75 | $23.30 | 15,347 |
| 2019-07-31 | $27.48 | $27.80 | $27.47 | $27.66 | $23.23 | 95,909 |
| 2019-07-30 | $27.32 | $27.46 | $27.17 | $27.46 | $23.06 | 33,178 |
| 2019-07-29 | $27.25 | $27.33 | $27.23 | $27.33 | $22.95 | 15,835 |
| 2019-07-26 | $27.23 | $27.25 | $27.13 | $27.25 | $22.88 | 9,227 |
| 2019-07-25 | $27.24 | $27.25 | $27.13 | $27.16 | $22.81 | 10,237 |
| 2019-07-24 | $27.10 | $27.23 | $27.08 | $27.23 | $22.86 | 36,663 |
| 2019-07-23 | $27.26 | $27.27 | $27.05 | $27.10 | $22.76 | 81,417 |
| 2019-07-22 | $27.15 | $27.26 | $27.14 | $27.25 | $22.88 | 11,916 |
| 2019-07-19 | $27.04 | $27.16 | $27.04 | $27.15 | $22.80 | 11,886 |
| 2019-07-18 | $27.01 | $27.06 | $26.91 | $27.05 | $22.71 | 27,742 |
| 2019-07-17 | $26.88 | $26.97 | $26.83 | $26.96 | $22.64 | 16,516 |
| 2019-07-16 | $26.82 | $26.88 | $26.72 | $26.88 | $22.57 | 19,676 |
| 2019-07-15 | $26.72 | $26.74 | $26.64 | $26.74 | $22.45 | 2,667 |
| 2019-07-12 | $26.73 | $26.73 | $26.63 | $26.72 | $22.44 | 5,316 |
| 2019-07-11 | $26.80 | $26.80 | $26.68 | $26.70 | $22.42 | 11,717 |
| 2019-07-10 | $26.83 | $26.83 | $26.75 | $26.83 | $22.53 | 4,599 |
| 2019-07-09 | $26.61 | $26.79 | $26.58 | $26.78 | $22.49 | 37,214 |
| 2019-07-08 | $26.62 | $26.62 | $26.56 | $26.57 | $22.31 | 6,279 |
| 2019-07-05 | $26.59 | $26.59 | $26.49 | $26.51 | $22.26 | 3,616 |
| 2019-07-03 | $26.64 | $26.64 | $26.50 | $26.62 | $22.35 | 7,206 |
| 2019-07-02 | $26.56 | $26.65 | $26.42 | $26.57 | $22.31 | 7,611 |
| 2019-07-01 | $26.91 | $26.91 | $26.75 | $26.83 | $22.17 | 9,659 |
| 2019-06-28 | $26.79 | $26.91 | $26.73 | $26.91 | $22.24 | 57,148 |
| 2019-06-27 | $26.70 | $26.80 | $26.70 | $26.78 | $22.13 | 24,227 |
| 2019-06-26 | $26.75 | $26.79 | $26.68 | $26.74 | $22.10 | 23,507 |
| 2019-06-25 | $26.72 | $26.81 | $26.64 | $26.65 | $22.02 | 13,361 |
| 2019-06-24 | $26.67 | $26.71 | $26.65 | $26.68 | $22.05 | 17,465 |
| 2019-06-21 | $26.76 | $26.80 | $26.60 | $26.65 | $22.02 | 20,977 |
| 2019-06-20 | $26.64 | $26.76 | $26.64 | $26.75 | $22.10 | 16,571 |
| 2019-06-19 | $26.52 | $26.64 | $26.52 | $26.60 | $21.98 | 12,024 |
| 2019-06-18 | $26.62 | $26.69 | $26.58 | $26.61 | $21.99 | 20,845 |
| 2019-06-17 | $26.64 | $26.64 | $26.55 | $26.60 | $21.98 | 18,208 |
| 2019-06-14 | $26.51 | $26.62 | $26.51 | $26.62 | $22.00 | 7,931 |
| 2019-06-13 | $26.56 | $26.58 | $26.56 | $26.57 | $21.95 | 13,571 |
| 2019-06-12 | $26.53 | $26.57 | $26.50 | $26.54 | $21.93 | 17,996 |
| 2019-06-11 | $26.62 | $26.62 | $26.52 | $26.55 | $21.94 | 17,278 |
| 2019-06-10 | $26.56 | $26.62 | $26.56 | $26.61 | $21.99 | 10,882 |
| 2019-06-07 | $26.48 | $26.56 | $26.48 | $26.56 | $21.95 | 17,253 |
| 2019-06-06 | $26.51 | $26.55 | $26.40 | $26.45 | $21.86 | 37,351 |
| 2019-06-05 | $26.47 | $26.53 | $26.46 | $26.49 | $21.89 | 18,379 |
| 2019-06-04 | $26.38 | $26.48 | $26.38 | $26.46 | $21.86 | 26,128 |
| 2019-06-03 | $26.45 | $26.45 | $26.31 | $26.39 | $21.81 | 17,291 |
| 2019-05-31 | $26.45 | $26.50 | $26.40 | $26.44 | $21.85 | 53,014 |
| 2019-05-30 | $26.38 | $26.45 | $26.38 | $26.45 | $21.86 | 19,511 |
| 2019-05-29 | $26.40 | $26.41 | $26.31 | $26.36 | $21.78 | 24,554 |
| 2019-05-28 | $26.45 | $26.49 | $26.38 | $26.42 | $21.83 | 22,234 |
| 2019-05-24 | $26.38 | $26.45 | $26.30 | $26.43 | $21.84 | 34,370 |
| 2019-05-23 | $26.37 | $26.40 | $26.33 | $26.37 | $21.79 | 12,062 |
| 2019-05-22 | $26.41 | $26.44 | $26.33 | $26.35 | $21.77 | 83,300 |
| 2019-05-21 | $26.37 | $26.42 | $26.37 | $26.41 | $21.82 | 13,928 |
| 2019-05-20 | $26.50 | $26.50 | $26.30 | $26.30 | $21.73 | 36,020 |
| 2019-05-17 | $26.46 | $26.51 | $26.46 | $26.51 | $21.91 | 10,688 |
| 2019-05-16 | $26.65 | $26.65 | $26.42 | $26.51 | $21.91 | 92,630 |
| 2019-05-15 | $26.56 | $26.65 | $26.56 | $26.64 | $22.01 | 13,179 |
| 2019-05-14 | $26.63 | $26.63 | $26.48 | $26.56 | $21.95 | 579,672 |
| 2019-05-13 | $26.60 | $26.61 | $26.55 | $26.57 | $21.95 | 8,520 |
| 2019-05-10 | $26.60 | $26.61 | $26.55 | $26.59 | $21.97 | 6,662 |
| 2019-05-09 | $26.53 | $26.63 | $26.45 | $26.56 | $21.95 | 721,299 |
| 2019-05-08 | $26.54 | $26.64 | $26.53 | $26.58 | $21.96 | 13,643 |
| 2019-05-07 | $26.55 | $26.65 | $26.53 | $26.56 | $21.95 | 9,153 |
| 2019-05-06 | $26.64 | $26.64 | $26.47 | $26.63 | $22.00 | 6,124 |
| 2019-05-03 | $26.77 | $26.77 | $26.68 | $26.71 | $22.07 | 5,507 |
| 2019-05-02 | $26.63 | $26.74 | $26.53 | $26.69 | $22.05 | 16,483 |
| 2019-05-01 | $26.78 | $26.78 | $26.56 | $26.63 | $22.00 | 27,610 |
| 2019-04-30 | $26.55 | $26.83 | $26.55 | $26.78 | $22.13 | 99,608 |
| 2019-04-29 | $26.66 | $26.70 | $26.60 | $26.68 | $22.05 | 21,813 |
| 2019-04-26 | $26.69 | $26.70 | $26.56 | $26.64 | $22.01 | 12,255 |
| 2019-04-25 | $26.69 | $26.70 | $26.55 | $26.70 | $22.06 | 11,358 |
| 2019-04-24 | $26.62 | $26.69 | $26.57 | $26.68 | $22.05 | 45,211 |
| 2019-04-23 | $26.45 | $26.62 | $26.45 | $26.60 | $21.98 | 27,477 |
| 2019-04-22 | $26.39 | $26.45 | $26.37 | $26.40 | $21.81 | 16,567 |
| 2019-04-18 | $26.54 | $26.54 | $26.25 | $26.38 | $21.80 | 85,619 |
| 2019-04-17 | $26.86 | $26.89 | $26.33 | $26.56 | $21.95 | 40,502 |
| 2019-04-16 | $26.74 | $26.90 | $26.74 | $26.81 | $22.15 | 14,869 |
| 2019-04-15 | $26.74 | $26.74 | $26.63 | $26.74 | $22.10 | 8,233 |
| 2019-04-12 | $26.64 | $26.74 | $26.58 | $26.72 | $22.08 | 30,845 |
| 2019-04-11 | $26.69 | $26.70 | $26.53 | $26.54 | $21.93 | 11,359 |
| 2019-04-10 | $26.62 | $26.68 | $26.54 | $26.56 | $21.95 | 31,641 |
| 2019-04-09 | $26.74 | $26.74 | $26.42 | $26.43 | $21.84 | 15,111 |
| 2019-04-08 | $26.60 | $26.72 | $26.57 | $26.57 | $21.95 | 12,799 |
| 2019-04-05 | $26.63 | $26.72 | $26.63 | $26.71 | $22.07 | 23,693 |
| 2019-04-04 | $26.62 | $26.70 | $26.56 | $26.56 | $21.95 | 61,325 |
| 2019-04-03 | $26.80 | $26.80 | $26.65 | $26.68 | $22.05 | 20,306 |
| 2019-04-02 | $26.79 | $26.92 | $26.58 | $26.73 | $22.09 | 18,379 |
| 2019-04-01 | $26.91 | $27.00 | $26.82 | $27.00 | $21.96 | 13,538 |
| 2019-03-29 | $27.15 | $27.25 | $26.92 | $27.00 | $21.96 | 121,088 |
| 2019-03-28 | $27.00 | $27.19 | $26.81 | $27.02 | $21.97 | 52,870 |
| 2019-03-27 | $26.88 | $26.97 | $26.81 | $26.89 | $21.87 | 37,207 |
| 2019-03-26 | $26.95 | $26.95 | $26.81 | $26.89 | $21.87 | 25,049 |
| 2019-03-25 | $26.98 | $27.00 | $26.81 | $26.91 | $21.88 | 57,022 |
| 2019-03-22 | $27.02 | $27.04 | $26.86 | $26.96 | $21.92 | 18,581 |
| 2019-03-21 | $26.90 | $27.09 | $26.87 | $27.09 | $22.03 | 14,343 |
| 2019-03-20 | $26.94 | $26.95 | $26.78 | $26.90 | $21.88 | 15,106 |
| 2019-03-19 | $26.92 | $26.99 | $26.70 | $26.94 | $21.91 | 10,222 |
| 2019-03-18 | $26.85 | $26.99 | $26.80 | $26.89 | $21.87 | 14,467 |
| 2019-03-15 | $26.88 | $26.94 | $26.80 | $26.85 | $21.83 | 15,828 |
| 2019-03-14 | $26.81 | $26.84 | $26.74 | $26.84 | $21.83 | 8,996 |
| 2019-03-13 | $26.75 | $26.79 | $26.53 | $26.79 | $21.79 | 165,277 |
| 2019-03-12 | $26.77 | $26.77 | $26.65 | $26.75 | $21.75 | 16,765 |
| 2019-03-11 | $26.55 | $26.71 | $26.41 | $26.65 | $21.67 | 35,068 |
| 2019-03-08 | $26.29 | $26.52 | $26.29 | $26.42 | $21.49 | 16,230 |
| 2019-03-07 | $26.25 | $26.45 | $26.25 | $26.30 | $21.39 | 23,350 |
| 2019-03-06 | $26.39 | $26.39 | $26.17 | $26.34 | $21.42 | 42,253 |
| 2019-03-05 | $26.17 | $26.44 | $26.17 | $26.40 | $21.47 | 27,777 |
| 2019-03-04 | $26.22 | $26.51 | $26.07 | $26.15 | $21.27 | 33,016 |
| 2019-03-01 | $26.33 | $26.45 | $26.06 | $26.45 | $21.51 | 49,011 |
| 2019-02-28 | $26.09 | $26.47 | $26.09 | $26.38 | $21.45 | 122,130 |
| 2019-02-27 | $26.05 | $26.14 | $26.01 | $26.08 | $21.21 | 19,872 |
| 2019-02-26 | $26.11 | $26.19 | $26.00 | $26.08 | $21.21 | 47,472 |
| 2019-02-25 | $26.22 | $26.22 | $26.02 | $26.07 | $21.20 | 18,369 |
| 2019-02-22 | $26.07 | $26.26 | $26.05 | $26.10 | $21.23 | 18,787 |
| 2019-02-21 | $26.07 | $26.10 | $26.00 | $26.05 | $21.18 | 14,286 |
| 2019-02-20 | $26.08 | $26.13 | $25.99 | $26.07 | $21.20 | 11,106 |
| 2019-02-19 | $26.13 | $26.13 | $26.01 | $26.10 | $21.23 | 21,618 |
| 2019-02-15 | $26.09 | $26.15 | $26.00 | $26.13 | $21.25 | 16,840 |
| 2019-02-14 | $25.89 | $26.14 | $25.89 | $26.09 | $21.22 | 49,598 |
| 2019-02-13 | $25.96 | $25.96 | $25.80 | $25.90 | $21.06 | 41,237 |
| 2019-02-12 | $25.83 | $25.91 | $25.81 | $25.81 | $20.99 | 15,288 |
| 2019-02-11 | $25.95 | $25.95 | $25.81 | $25.83 | $21.01 | 18,295 |
| 2019-02-08 | $25.94 | $25.96 | $25.82 | $25.90 | $21.06 | 8,513 |
| 2019-02-07 | $25.95 | $25.96 | $25.69 | $25.96 | $21.11 | 11,083 |
| 2019-02-06 | $26.37 | $26.37 | $25.85 | $25.95 | $21.10 | 72,332 |
| 2019-02-05 | $26.42 | $26.42 | $26.00 | $26.30 | $21.39 | 24,502 |
| 2019-02-04 | $26.40 | $26.40 | $25.65 | $26.35 | $21.43 | 49,307 |
| 2019-02-01 | $26.40 | $26.40 | $25.90 | $25.90 | $21.06 | 53,200 |
| 2019-01-31 | $26.17 | $26.74 | $25.85 | $26.74 | $21.75 | 90,579 |
| 2019-01-30 | $25.99 | $26.14 | $25.82 | $26.10 | $21.23 | 28,307 |
| 2019-01-29 | $25.85 | $26.00 | $25.74 | $26.00 | $21.14 | 21,638 |
| 2019-01-28 | $25.93 | $25.99 | $25.56 | $25.92 | $21.08 | 22,159 |
| 2019-01-25 | $25.78 | $25.95 | $25.75 | $25.91 | $21.07 | 7,510 |
| 2019-01-24 | $25.71 | $25.79 | $25.53 | $25.65 | $20.86 | 15,399 |
| 2019-01-23 | $25.80 | $25.80 | $25.55 | $25.80 | $20.98 | 21,881 |
| 2019-01-22 | $25.82 | $25.83 | $25.45 | $25.55 | $20.78 | 33,455 |
| 2019-01-18 | $25.59 | $25.84 | $25.53 | $25.84 | $21.01 | 17,269 |
| 2019-01-17 | $25.50 | $25.59 | $25.33 | $25.59 | $20.81 | 13,689 |
| 2019-01-16 | $25.54 | $25.56 | $25.29 | $25.40 | $20.66 | 18,526 |
| 2019-01-15 | $25.69 | $25.69 | $25.45 | $25.46 | $20.70 | 27,113 |
| 2019-01-14 | $25.53 | $25.65 | $25.40 | $25.65 | $20.86 | 183,620 |
| 2019-01-11 | $25.43 | $25.65 | $25.43 | $25.43 | $20.68 | 32,798 |
| 2019-01-10 | $25.45 | $25.55 | $25.35 | $25.55 | $20.78 | 75,198 |
| 2019-01-09 | $25.47 | $25.69 | $25.30 | $25.47 | $20.71 | 24,347 |
| 2019-01-08 | $25.40 | $25.51 | $25.30 | $25.51 | $20.75 | 211,844 |
| 2019-01-07 | $25.28 | $25.45 | $25.09 | $25.20 | $20.49 | 28,306 |
| 2019-01-04 | $25.35 | $25.50 | $25.20 | $25.40 | $20.66 | 22,397 |
| 2019-01-03 | $24.90 | $25.25 | $24.90 | $25.17 | $20.47 | 6,844 |
| 2019-01-02 | $24.70 | $25.25 | $24.41 | $25.19 | $20.49 | 18,434 |
| 2018-12-31 | $24.98 | $24.98 | $24.42 | $24.97 | $20.31 | 20,296 |
| 2018-12-28 | $24.52 | $24.55 | $24.20 | $24.32 | $19.78 | 21,598 |
| 2018-12-27 | $24.10 | $24.20 | $24.08 | $24.16 | $19.65 | 9,374 |
| 2018-12-26 | $24.52 | $24.59 | $24.40 | $24.42 | $19.86 | 18,284 |
| 2018-12-24 | $24.10 | $24.45 | $24.10 | $24.45 | $19.88 | 11,494 |
| 2018-12-21 | $24.11 | $24.48 | $24.10 | $24.35 | $19.80 | 27,156 |
| 2018-12-20 | $24.44 | $24.56 | $23.99 | $24.35 | $19.80 | 66,227 |
| 2018-12-19 | $24.78 | $24.78 | $24.08 | $24.45 | $19.88 | 26,274 |
| 2018-12-18 | $24.81 | $24.81 | $24.56 | $24.75 | $20.13 | 12,257 |
| 2018-12-17 | $24.97 | $25.00 | $24.80 | $24.88 | $20.23 | 12,609 |
| 2018-12-14 | $25.17 | $25.32 | $25.00 | $25.00 | $20.33 | 15,082 |
| 2018-12-13 | $25.23 | $25.33 | $25.13 | $25.20 | $20.49 | 11,460 |
| 2018-12-12 | $25.06 | $25.47 | $25.06 | $25.20 | $20.49 | 411,457 |
| 2018-12-11 | $25.17 | $25.20 | $25.00 | $25.00 | $20.33 | 9,461 |
| 2018-12-10 | $25.19 | $25.19 | $25.00 | $25.05 | $20.37 | 110,443 |
| 2018-12-07 | $25.13 | $25.19 | $25.00 | $25.00 | $20.33 | 10,990 |
| 2018-12-06 | $25.15 | $25.15 | $24.88 | $25.06 | $20.38 | 31,621 |
| 2018-12-04 | $25.25 | $25.31 | $25.00 | $25.10 | $20.41 | 33,930 |
| 2018-12-03 | $25.45 | $25.45 | $25.17 | $25.20 | $20.49 | 180,271 |
| 2018-11-30 | $25.28 | $25.46 | $25.28 | $25.45 | $20.70 | 237,102 |
| 2018-11-29 | $25.50 | $25.50 | $25.25 | $25.27 | $20.55 | 30,220 |
| 2018-11-28 | $25.37 | $25.55 | $25.25 | $25.50 | $20.74 | 82,665 |
| 2018-11-27 | $25.51 | $25.67 | $25.24 | $25.61 | $20.83 | 49,775 |
| 2018-11-26 | $25.54 | $25.54 | $25.41 | $25.41 | $20.66 | 24,971 |
| 2018-11-23 | $25.28 | $25.57 | $25.28 | $25.55 | $20.78 | 3,174 |
| 2018-11-21 | $25.33 | $25.64 | $25.20 | $25.29 | $20.57 | 37,523 |
| 2018-11-20 | $25.17 | $25.43 | $25.15 | $25.25 | $20.53 | 41,781 |
| 2018-11-19 | $25.16 | $25.20 | $25.13 | $25.20 | $20.49 | 5,510 |
| 2018-11-16 | $25.25 | $25.34 | $25.15 | $25.18 | $20.48 | 88,618 |
| 2018-11-15 | $25.52 | $25.52 | $25.23 | $25.23 | $20.52 | 186,894 |
| 2018-11-14 | $25.50 | $25.55 | $25.40 | $25.45 | $20.70 | 32,695 |
| 2018-11-13 | $25.42 | $25.63 | $25.40 | $25.63 | $20.84 | 42,199 |
| 2018-11-12 | $25.40 | $25.50 | $25.38 | $25.46 | $20.70 | 14,302 |
| 2018-11-09 | $25.46 | $25.53 | $25.36 | $25.40 | $20.66 | 14,545 |
| 2018-11-08 | $25.40 | $25.55 | $25.38 | $25.40 | $20.66 | 50,765 |
| 2018-11-07 | $25.49 | $25.55 | $25.37 | $25.54 | $20.77 | 20,876 |
| 2018-11-06 | $25.41 | $25.49 | $25.36 | $25.39 | $20.65 | 23,995 |
| 2018-11-05 | $25.40 | $25.40 | $25.30 | $25.35 | $20.62 | 18,893 |
| 2018-11-02 | $25.33 | $25.47 | $25.28 | $25.41 | $20.66 | 50,542 |
| 2018-11-01 | $25.28 | $25.47 | $25.28 | $25.33 | $20.60 | 42,449 |
| 2018-10-31 | $25.30 | $25.55 | $25.23 | $25.52 | $20.75 | 180,724 |
| 2018-10-30 | $25.23 | $25.35 | $25.19 | $25.23 | $20.52 | 345,686 |
| 2018-10-29 | $25.30 | $25.40 | $25.27 | $25.30 | $20.57 | 66,839 |
| 2018-10-26 | $25.20 | $25.34 | $25.18 | $25.25 | $20.53 | 227,144 |
| 2018-10-25 | $25.17 | $25.38 | $25.17 | $25.22 | $20.51 | 164,268 |
| 2018-10-24 | $25.17 | $25.30 | $25.17 | $25.17 | $20.47 | 98,310 |
| 2018-10-23 | $25.17 | $25.24 | $25.17 | $25.20 | $20.49 | 86,034 |