Argo Group US Inc (ARGD) Exchange: NYSE
Data as of Aug. 22, 2025
$21.12 ($-0.07) -0.33%
Argo Group US Inc - Daily Information
Click for more stock information on Argo Group US Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $21.15 |
| Previous Close | $21.12 |
| High | $21.15 |
| Low | $21.06 |
| Adjusted Open | $21.15 |
| Previous Adjusted Close | $21.12 |
| Adjusted High | $21.15 |
| Adjusted Low | $21.06 |
About Argo Group US Inc (ARGD)
Argo Group International Holdings Ltd. 6.5% Senior Notes Due 2042
Invest in Argo Group US Inc (ARGD)
Historical Stock Data for Argo Group US Inc (ARGD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $21.15 | $21.15 | $21.06 | $21.12 | $21.12 | 10,531 |
| 2025-07-31 | $21.19 | $21.19 | $21.00 | $21.19 | $21.19 | 11,721 |
| 2025-07-30 | $21.15 | $21.19 | $20.97 | $21.15 | $21.15 | 18,992 |
| 2025-07-29 | $21.09 | $21.29 | $21.09 | $21.11 | $21.11 | 12,684 |
| 2025-07-28 | $21.08 | $21.21 | $21.08 | $21.12 | $21.12 | 3,001 |
| 2025-07-25 | $21.05 | $21.15 | $21.05 | $21.08 | $21.08 | 6,323 |
| 2025-07-24 | $21.02 | $21.05 | $21.02 | $21.05 | $21.05 | 1,529 |
| 2025-07-23 | $21.11 | $21.16 | $20.90 | $21.01 | $21.01 | 27,034 |
| 2025-07-22 | $21.19 | $21.19 | $21.13 | $21.13 | $21.13 | 4,765 |
| 2025-07-21 | $21.20 | $21.25 | $21.11 | $21.14 | $21.14 | 35,739 |
| 2025-07-18 | $20.99 | $21.21 | $20.90 | $21.04 | $21.04 | 19,057 |
| 2025-07-17 | $21.19 | $21.21 | $21.05 | $21.07 | $21.07 | 3,847 |
| 2025-07-16 | $21.19 | $21.21 | $21.02 | $21.08 | $21.08 | 5,372 |
| 2025-07-15 | $21.06 | $21.25 | $20.88 | $21.18 | $21.18 | 63,633 |
| 2025-07-14 | $20.91 | $21.01 | $20.87 | $20.95 | $20.95 | 14,244 |
| 2025-07-11 | $20.60 | $21.16 | $20.60 | $20.91 | $20.91 | 12,249 |
| 2025-07-10 | $20.40 | $20.66 | $20.40 | $20.53 | $20.53 | 35,237 |
| 2025-07-09 | $20.38 | $20.43 | $20.35 | $20.42 | $20.42 | 13,816 |
| 2025-07-08 | $20.26 | $20.40 | $20.26 | $20.31 | $20.31 | 21,056 |
| 2025-07-07 | $20.24 | $20.36 | $20.20 | $20.21 | $20.21 | 22,101 |
| 2025-07-03 | $20.27 | $20.37 | $20.21 | $20.24 | $20.24 | 13,753 |
| 2025-07-02 | $20.17 | $20.27 | $20.17 | $20.24 | $20.24 | 17,663 |
| 2025-07-01 | $20.14 | $20.42 | $20.13 | $20.17 | $20.17 | 13,284 |
| 2025-06-30 | $20.16 | $20.18 | $20.06 | $20.14 | $20.14 | 14,872 |
| 2025-06-27 | $20.15 | $20.20 | $20.15 | $20.15 | $20.15 | 9,143 |
| 2025-06-26 | $20.13 | $20.19 | $20.10 | $20.19 | $20.19 | 5,360 |
| 2025-06-25 | $20.12 | $20.16 | $20.07 | $20.09 | $20.09 | 7,910 |
| 2025-06-24 | $20.12 | $20.16 | $20.10 | $20.11 | $20.11 | 10,856 |
| 2025-06-23 | $20.10 | $20.12 | $20.10 | $20.12 | $20.12 | 1,838 |
| 2025-06-20 | $20.03 | $20.15 | $20.03 | $20.11 | $20.11 | 4,608 |
| 2025-06-18 | $20.06 | $20.25 | $20.03 | $20.03 | $20.03 | 4,226 |
| 2025-06-17 | $20.05 | $20.11 | $20.05 | $20.05 | $20.05 | 2,744 |
| 2025-06-16 | $20.12 | $20.36 | $20.03 | $20.03 | $20.03 | 10,606 |
| 2025-06-13 | $19.89 | $19.92 | $19.86 | $19.92 | $19.92 | 4,217 |
| 2025-06-12 | $19.93 | $19.98 | $19.75 | $19.89 | $19.89 | 24,538 |
| 2025-06-11 | $20.15 | $20.38 | $19.82 | $19.92 | $19.92 | 11,594 |
| 2025-06-10 | $20.04 | $20.17 | $19.91 | $20.11 | $20.11 | 15,760 |
| 2025-06-09 | $19.89 | $19.94 | $19.85 | $19.90 | $19.90 | 3,996 |
| 2025-06-06 | $19.82 | $20.00 | $19.82 | $19.87 | $19.87 | 6,724 |
| 2025-06-05 | $20.10 | $20.11 | $19.82 | $19.82 | $19.82 | 5,598 |
| 2025-06-04 | $19.92 | $20.07 | $19.90 | $19.98 | $19.98 | 7,655 |
| 2025-06-03 | $19.90 | $19.96 | $19.82 | $19.96 | $19.96 | 6,705 |
| 2025-06-02 | $19.95 | $20.10 | $19.81 | $19.90 | $19.90 | 5,763 |
| 2025-05-30 | $19.89 | $20.01 | $19.85 | $19.94 | $19.94 | 5,763 |
| 2025-05-29 | $20.16 | $20.33 | $20.16 | $20.30 | $19.89 | 6,865 |
| 2025-05-28 | $20.27 | $20.27 | $20.08 | $20.14 | $19.73 | 10,600 |
| 2025-05-27 | $20.09 | $20.34 | $20.09 | $20.13 | $19.73 | 4,010 |
| 2025-05-23 | $20.04 | $20.06 | $20.00 | $20.06 | $19.66 | 5,679 |
| 2025-05-22 | $19.99 | $20.11 | $19.99 | $19.99 | $19.59 | 2,902 |
| 2025-05-21 | $20.27 | $20.29 | $19.86 | $19.98 | $19.58 | 8,048 |
| 2025-05-20 | $20.20 | $20.47 | $20.15 | $20.27 | $19.86 | 6,242 |
| 2025-05-19 | $19.85 | $20.20 | $19.85 | $20.20 | $19.80 | 7,538 |
| 2025-05-16 | $20.20 | $20.29 | $20.07 | $20.09 | $19.69 | 5,040 |
| 2025-05-15 | $20.06 | $20.20 | $20.06 | $20.13 | $19.73 | 7,552 |
| 2025-05-14 | $20.19 | $20.23 | $20.08 | $20.09 | $19.69 | 8,345 |
| 2025-05-13 | $20.05 | $20.28 | $20.00 | $20.09 | $19.69 | 11,189 |
| 2025-05-12 | $20.01 | $20.20 | $19.90 | $20.09 | $19.69 | 3,951 |
| 2025-05-09 | $20.05 | $20.35 | $19.82 | $19.98 | $19.58 | 7,128 |
| 2025-05-08 | $20.20 | $20.37 | $19.61 | $20.01 | $19.61 | 16,888 |
| 2025-05-07 | $20.26 | $20.30 | $19.75 | $20.16 | $19.76 | 24,155 |
| 2025-05-06 | $20.17 | $20.35 | $20.00 | $20.35 | $19.94 | 7,150 |
| 2025-05-05 | $20.32 | $20.32 | $19.97 | $20.03 | $19.63 | 5,592 |
| 2025-05-02 | $20.11 | $20.45 | $20.11 | $20.22 | $19.82 | 3,421 |
| 2025-05-01 | $20.05 | $20.48 | $20.04 | $20.10 | $19.70 | 28,547 |
| 2025-04-30 | $20.12 | $20.12 | $20.00 | $20.05 | $19.65 | 5,205 |
| 2025-04-29 | $20.35 | $20.35 | $20.15 | $20.15 | $19.75 | 4,371 |
| 2025-04-28 | $20.34 | $20.40 | $20.08 | $20.25 | $19.85 | 6,458 |
| 2025-04-25 | $20.19 | $20.27 | $20.18 | $20.26 | $19.86 | 3,592 |
| 2025-04-24 | $20.21 | $20.28 | $20.15 | $20.18 | $19.78 | 10,800 |
| 2025-04-23 | $20.40 | $20.40 | $20.07 | $20.15 | $19.75 | 2,524 |
| 2025-04-22 | $20.27 | $20.43 | $20.05 | $20.20 | $19.80 | 6,465 |
| 2025-04-21 | $20.11 | $20.13 | $19.99 | $20.05 | $19.65 | 8,672 |
| 2025-04-17 | $20.40 | $20.44 | $20.14 | $20.14 | $20.14 | 1,848 |
| 2025-04-16 | $20.11 | $20.41 | $20.11 | $20.23 | $20.23 | 7,318 |
| 2025-04-15 | $20.23 | $20.23 | $20.01 | $20.05 | $20.05 | 2,931 |
| 2025-04-14 | $19.80 | $20.23 | $19.80 | $19.96 | $19.96 | 2,653 |
| 2025-04-11 | $19.80 | $20.10 | $19.19 | $19.70 | $19.70 | 11,997 |
| 2025-04-10 | $20.07 | $20.10 | $19.32 | $19.90 | $19.90 | 6,290 |
| 2025-04-09 | $19.61 | $20.36 | $19.23 | $20.23 | $20.23 | 45,265 |
| 2025-04-08 | $19.80 | $20.03 | $19.61 | $19.62 | $19.62 | 7,093 |
| 2025-04-07 | $20.00 | $20.00 | $19.41 | $19.69 | $19.69 | 13,639 |
| 2025-04-04 | $20.61 | $20.69 | $20.01 | $20.19 | $20.19 | 11,067 |
| 2025-04-03 | $20.81 | $20.86 | $20.56 | $20.71 | $20.71 | 6,055 |
| 2025-04-02 | $20.74 | $21.08 | $20.54 | $21.07 | $21.07 | 6,795 |
| 2025-04-01 | $20.77 | $21.05 | $20.50 | $20.74 | $20.74 | 17,972 |
| 2025-03-31 | $20.91 | $21.21 | $20.69 | $20.71 | $20.71 | 34,385 |
| 2025-03-28 | $21.25 | $21.30 | $20.91 | $20.91 | $20.91 | 12,353 |
| 2025-03-27 | $21.31 | $21.63 | $21.20 | $21.31 | $21.31 | 3,988 |
| 2025-03-26 | $21.40 | $21.49 | $21.22 | $21.23 | $21.23 | 9,495 |
| 2025-03-25 | $21.60 | $21.67 | $21.54 | $21.60 | $21.60 | 3,376 |
| 2025-03-24 | $21.69 | $21.69 | $21.42 | $21.42 | $21.42 | 4,155 |
| 2025-03-21 | $21.91 | $21.91 | $21.61 | $21.70 | $21.70 | 3,554 |
| 2025-03-20 | $22.00 | $22.00 | $21.40 | $21.55 | $21.55 | 4,403 |
| 2025-03-19 | $21.83 | $22.00 | $21.80 | $21.80 | $21.80 | 1,811 |
| 2025-03-18 | $21.74 | $21.75 | $21.61 | $21.70 | $21.70 | 1,308 |
| 2025-03-17 | $21.75 | $21.75 | $21.59 | $21.65 | $21.65 | 3,002 |
| 2025-03-14 | $21.77 | $21.77 | $21.53 | $21.73 | $21.73 | 1,204 |
| 2025-03-13 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 984 |
| 2025-03-12 | $21.54 | $21.55 | $21.52 | $21.52 | $21.52 | 1,251 |
| 2025-03-11 | $21.42 | $21.81 | $21.42 | $21.52 | $21.52 | 4,748 |
| 2025-03-10 | $21.63 | $21.69 | $21.60 | $21.65 | $21.65 | 7,032 |
| 2025-03-07 | $19.69 | $21.74 | $19.69 | $21.63 | $21.63 | 3,382 |
| 2025-03-06 | $21.76 | $21.89 | $21.76 | $21.76 | $21.76 | 4,280 |
| 2025-03-05 | $21.87 | $21.87 | $21.63 | $21.74 | $21.74 | 2,545 |
| 2025-03-04 | $21.60 | $21.71 | $21.60 | $21.71 | $21.71 | 3,730 |
| 2025-03-03 | $21.73 | $21.78 | $21.62 | $21.65 | $21.65 | 7,714 |
| 2025-02-28 | $21.58 | $21.70 | $21.55 | $21.60 | $21.60 | 8,090 |
| 2025-02-27 | $22.00 | $22.10 | $21.87 | $21.96 | $21.55 | 1,680 |
| 2025-02-26 | $21.92 | $22.00 | $21.84 | $22.00 | $21.59 | 4,062 |
| 2025-02-25 | $22.03 | $22.03 | $21.75 | $22.02 | $21.61 | 2,903 |
| 2025-02-24 | $21.95 | $22.65 | $21.85 | $21.85 | $21.45 | 27,021 |
| 2025-02-21 | $21.76 | $21.86 | $21.67 | $21.72 | $21.32 | 6,802 |
| 2025-02-20 | $21.77 | $21.77 | $21.75 | $21.76 | $21.36 | 2,028 |
| 2025-02-19 | $21.65 | $21.75 | $21.55 | $21.67 | $21.27 | 7,608 |
| 2025-02-18 | $21.69 | $21.69 | $21.58 | $21.63 | $21.23 | 12,171 |
| 2025-02-14 | $21.58 | $21.72 | $21.52 | $21.61 | $21.21 | 13,532 |
| 2025-02-13 | $21.45 | $21.65 | $21.44 | $21.54 | $21.14 | 26,385 |
| 2025-02-12 | $21.27 | $21.38 | $21.16 | $21.37 | $20.98 | 14,167 |
| 2025-02-11 | $21.44 | $21.56 | $21.37 | $21.45 | $21.05 | 11,115 |
| 2025-02-10 | $21.43 | $21.60 | $21.43 | $21.52 | $21.12 | 3,374 |
| 2025-02-07 | $21.46 | $21.50 | $21.35 | $21.43 | $21.03 | 5,530 |
| 2025-02-06 | $21.67 | $21.77 | $21.35 | $21.49 | $21.09 | 15,361 |
| 2025-02-05 | $21.62 | $21.74 | $21.55 | $21.68 | $21.28 | 14,297 |
| 2025-02-04 | $21.45 | $21.67 | $21.42 | $21.57 | $21.17 | 13,098 |
| 2025-02-03 | $21.42 | $21.80 | $21.27 | $21.42 | $21.02 | 29,740 |
| 2025-01-31 | $21.75 | $21.80 | $21.29 | $21.41 | $21.01 | 86,083 |
| 2025-01-30 | $21.68 | $22.04 | $21.66 | $21.75 | $21.35 | 4,110 |
| 2025-01-29 | $21.89 | $22.04 | $21.63 | $21.74 | $21.34 | 29,341 |
| 2025-01-28 | $22.02 | $22.10 | $21.81 | $21.98 | $21.57 | 13,402 |
| 2025-01-27 | $21.97 | $22.32 | $21.97 | $22.22 | $21.81 | 13,678 |
| 2025-01-24 | $21.91 | $22.19 | $21.91 | $22.18 | $21.77 | 6,237 |
| 2025-01-23 | $22.15 | $22.15 | $22.00 | $22.00 | $21.59 | 1,252 |
| 2025-01-22 | $22.12 | $22.14 | $22.10 | $22.10 | $21.69 | 2,566 |
| 2025-01-21 | $21.90 | $22.30 | $21.90 | $22.30 | $21.89 | 2,904 |
| 2025-01-17 | $22.13 | $22.35 | $21.89 | $21.89 | $21.48 | 9,047 |
| 2025-01-16 | $22.17 | $22.20 | $21.92 | $21.97 | $21.56 | 2,788 |
| 2025-01-15 | $21.66 | $22.20 | $21.66 | $22.11 | $21.70 | 11,533 |
| 2025-01-14 | $21.48 | $21.70 | $21.48 | $21.51 | $21.11 | 7,631 |
| 2025-01-13 | $21.73 | $21.73 | $21.35 | $21.60 | $21.20 | 16,502 |
| 2025-01-10 | $21.80 | $22.00 | $21.80 | $21.88 | $21.48 | 7,013 |
| 2025-01-08 | $21.88 | $22.26 | $21.88 | $22.00 | $21.59 | 5,265 |
| 2025-01-07 | $22.16 | $22.16 | $21.90 | $22.01 | $21.60 | 9,581 |
| 2025-01-06 | $22.27 | $22.30 | $22.15 | $22.15 | $21.74 | 15,648 |
| 2025-01-03 | $22.18 | $22.33 | $22.18 | $22.27 | $21.86 | 1,536 |
| 2025-01-02 | $22.36 | $22.36 | $22.06 | $22.16 | $21.75 | 5,226 |
| 2024-12-31 | $21.69 | $22.36 | $21.63 | $22.36 | $21.95 | 28,538 |
| 2024-12-30 | $21.50 | $21.75 | $21.50 | $21.75 | $21.35 | 5,123 |
| 2024-12-27 | $21.70 | $21.74 | $21.50 | $21.70 | $21.70 | 19,009 |
| 2024-12-26 | $21.40 | $21.74 | $21.40 | $21.69 | $21.69 | 12,851 |
| 2024-12-24 | $21.40 | $21.74 | $21.40 | $21.69 | $21.69 | 6,528 |
| 2024-12-23 | $21.60 | $21.89 | $21.17 | $21.71 | $21.71 | 14,099 |
| 2024-12-20 | $21.60 | $21.75 | $21.60 | $21.68 | $21.68 | 8,283 |
| 2024-12-19 | $21.65 | $21.71 | $21.50 | $21.60 | $21.60 | 15,382 |
| 2024-12-18 | $21.85 | $21.99 | $21.84 | $21.87 | $21.87 | 12,604 |
| 2024-12-17 | $21.93 | $21.99 | $21.90 | $21.94 | $21.94 | 3,006 |
| 2024-12-16 | $21.95 | $22.00 | $21.80 | $21.80 | $21.80 | 15,041 |
| 2024-12-13 | $21.92 | $22.00 | $21.81 | $21.90 | $21.90 | 7,574 |
| 2024-12-12 | $22.11 | $22.11 | $21.75 | $21.79 | $21.79 | 10,161 |
| 2024-12-11 | $22.03 | $22.25 | $22.01 | $22.13 | $22.13 | 7,014 |
| 2024-12-10 | $22.16 | $22.29 | $22.15 | $22.29 | $22.29 | 3,434 |
| 2024-12-09 | $22.17 | $22.32 | $22.17 | $22.23 | $22.23 | 5,098 |
| 2024-12-06 | $22.31 | $22.31 | $22.27 | $22.27 | $22.27 | 508 |
| 2024-12-05 | $22.22 | $22.33 | $22.22 | $22.28 | $22.28 | 7,179 |
| 2024-12-04 | $22.21 | $22.27 | $22.21 | $22.22 | $22.22 | 1,720 |
| 2024-12-03 | $22.16 | $22.22 | $22.08 | $22.20 | $22.20 | 11,508 |
| 2024-12-02 | $21.93 | $22.26 | $21.93 | $22.21 | $22.21 | 11,999 |
| 2024-11-29 | $22.03 | $22.08 | $22.02 | $22.08 | $22.08 | 2,019 |
| 2024-11-27 | $22.33 | $22.34 | $22.25 | $22.25 | $21.85 | 2,874 |
| 2024-11-26 | $22.05 | $22.19 | $22.05 | $22.05 | $21.65 | 2,160 |
| 2024-11-25 | $22.20 | $22.34 | $22.15 | $22.27 | $21.87 | 5,924 |
| 2024-11-22 | $22.20 | $22.22 | $22.08 | $22.16 | $22.16 | 10,713 |
| 2024-11-21 | $21.92 | $22.22 | $21.92 | $22.13 | $22.13 | 1,792 |
| 2024-11-20 | $22.00 | $22.09 | $21.92 | $21.94 | $21.94 | 5,103 |
| 2024-11-19 | $22.03 | $22.09 | $21.90 | $22.01 | $22.01 | 9,656 |
| 2024-11-18 | $22.10 | $22.16 | $22.00 | $22.00 | $22.00 | 3,029 |
| 2024-11-15 | $22.13 | $22.13 | $22.07 | $22.07 | $22.07 | 4,158 |
| 2024-11-14 | $22.10 | $22.17 | $22.01 | $22.15 | $22.15 | 7,002 |
| 2024-11-13 | $22.07 | $22.22 | $22.00 | $22.02 | $22.02 | 11,459 |
| 2024-11-12 | $22.08 | $22.13 | $22.06 | $22.06 | $22.06 | 8,849 |
| 2024-11-11 | $22.13 | $22.34 | $22.06 | $22.34 | $22.34 | 3,745 |
| 2024-11-08 | $22.14 | $22.29 | $22.14 | $22.18 | $22.18 | 8,040 |
| 2024-11-07 | $22.13 | $22.34 | $22.12 | $22.13 | $22.13 | 4,836 |
| 2024-11-06 | $22.21 | $22.26 | $22.00 | $22.15 | $22.15 | 3,798 |
| 2024-11-05 | $22.16 | $22.55 | $22.00 | $22.50 | $22.50 | 29,849 |
| 2024-11-04 | $22.20 | $22.32 | $22.20 | $22.22 | $22.22 | 2,736 |
| 2024-11-01 | $22.21 | $22.21 | $22.00 | $22.10 | $22.10 | 3,681 |
| 2024-10-31 | $22.07 | $22.43 | $22.00 | $22.36 | $22.36 | 6,872 |
| 2024-10-30 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 381 |
| 2024-10-29 | $22.14 | $22.18 | $22.00 | $22.08 | $22.08 | 4,493 |
| 2024-10-28 | $22.08 | $22.22 | $22.04 | $22.17 | $22.17 | 34,740 |
| 2024-10-25 | $22.37 | $22.52 | $22.06 | $22.06 | $22.06 | 6,973 |
| 2024-10-24 | $22.29 | $22.35 | $22.22 | $22.29 | $22.29 | 5,819 |
| 2024-10-23 | $22.30 | $22.30 | $22.13 | $22.18 | $22.18 | 3,945 |
| 2024-10-22 | $22.30 | $22.37 | $22.30 | $22.30 | $22.30 | 4,491 |
| 2024-10-21 | $22.34 | $22.39 | $22.14 | $22.20 | $22.20 | 7,292 |
| 2024-10-18 | $22.48 | $22.48 | $22.43 | $22.43 | $22.43 | 1,714 |
| 2024-10-17 | $22.40 | $22.40 | $22.25 | $22.33 | $22.33 | 8,801 |
| 2024-10-16 | $22.46 | $22.71 | $22.40 | $22.40 | $22.40 | 17,726 |
| 2024-10-15 | $22.51 | $22.69 | $22.33 | $22.41 | $22.41 | 15,630 |
| 2024-10-14 | $22.45 | $22.51 | $22.34 | $22.51 | $22.51 | 8,268 |
| 2024-10-11 | $22.45 | $22.54 | $22.29 | $22.51 | $22.51 | 12,215 |
| 2024-10-10 | $22.46 | $22.46 | $22.40 | $22.40 | $22.40 | 3,232 |
| 2024-10-09 | $22.46 | $22.52 | $22.46 | $22.52 | $22.52 | 7,336 |
| 2024-10-08 | $22.43 | $22.56 | $22.43 | $22.46 | $22.46 | 3,772 |
| 2024-10-07 | $22.60 | $22.61 | $22.38 | $22.40 | $22.40 | 26,055 |
| 2024-10-04 | $22.57 | $22.61 | $22.57 | $22.58 | $22.58 | 5,564 |
| 2024-10-03 | $22.64 | $22.75 | $22.57 | $22.57 | $22.57 | 2,712 |
| 2024-10-02 | $22.59 | $22.68 | $22.57 | $22.68 | $22.68 | 5,561 |
| 2024-10-01 | $22.65 | $22.85 | $22.55 | $22.55 | $22.55 | 8,611 |
| 2024-09-30 | $22.56 | $22.84 | $22.50 | $22.68 | $22.68 | 13,261 |
| 2024-09-27 | $22.56 | $22.78 | $22.45 | $22.48 | $22.48 | 15,212 |
| 2024-09-26 | $22.55 | $22.61 | $22.42 | $22.43 | $22.43 | 15,404 |
| 2024-09-25 | $22.53 | $22.54 | $22.40 | $22.54 | $22.54 | 8,745 |
| 2024-09-24 | $22.33 | $22.57 | $22.33 | $22.38 | $22.38 | 15,775 |
| 2024-09-23 | $22.24 | $22.45 | $22.20 | $22.37 | $22.37 | 19,614 |
| 2024-09-20 | $22.38 | $22.41 | $22.16 | $22.20 | $22.20 | 12,492 |
| 2024-09-19 | $22.20 | $22.40 | $22.20 | $22.33 | $22.33 | 35,564 |
| 2024-09-18 | $22.06 | $22.31 | $22.04 | $22.14 | $22.14 | 35,206 |
| 2024-09-17 | $22.33 | $22.35 | $22.01 | $22.06 | $22.06 | 39,771 |
| 2024-09-16 | $22.15 | $22.35 | $22.07 | $22.25 | $22.25 | 24,396 |
| 2024-09-13 | $22.02 | $22.19 | $22.00 | $22.07 | $22.07 | 19,845 |
| 2024-09-12 | $22.13 | $22.18 | $21.93 | $22.03 | $22.03 | 19,884 |
| 2024-09-11 | $21.88 | $21.93 | $21.72 | $21.88 | $21.88 | 19,812 |
| 2024-09-10 | $21.82 | $21.87 | $21.71 | $21.85 | $21.85 | 11,675 |
| 2024-09-09 | $21.85 | $22.04 | $21.80 | $21.89 | $21.89 | 10,850 |
| 2024-09-06 | $22.12 | $22.16 | $21.76 | $21.80 | $21.80 | 20,348 |
| 2024-09-05 | $22.15 | $22.18 | $21.87 | $22.10 | $22.10 | 7,406 |
| 2024-09-04 | $22.01 | $22.17 | $22.01 | $22.09 | $22.09 | 6,537 |
| 2024-09-03 | $21.81 | $22.02 | $21.81 | $21.94 | $21.94 | 14,989 |
| 2024-08-30 | $22.10 | $22.10 | $21.61 | $21.77 | $21.77 | 37,672 |
| 2024-08-29 | $22.45 | $22.56 | $22.31 | $22.36 | $21.95 | 9,464 |
| 2024-08-28 | $22.28 | $22.40 | $22.28 | $22.40 | $21.99 | 3,112 |
| 2024-08-27 | $22.37 | $22.42 | $22.30 | $22.30 | $21.89 | 5,395 |
| 2024-08-26 | $22.44 | $22.50 | $22.32 | $22.37 | $21.96 | 7,183 |
| 2024-08-23 | $22.42 | $22.53 | $22.33 | $22.33 | $21.92 | 9,579 |
| 2024-08-22 | $22.64 | $22.64 | $22.21 | $22.39 | $21.98 | 14,381 |
| 2024-08-21 | $22.45 | $22.60 | $22.44 | $22.60 | $22.19 | 29,489 |
| 2024-08-20 | $22.39 | $22.39 | $22.26 | $22.34 | $21.93 | 10,202 |
| 2024-08-19 | $22.50 | $22.50 | $22.37 | $22.39 | $21.98 | 5,610 |
| 2024-08-16 | $22.39 | $22.44 | $22.16 | $22.33 | $21.92 | 3,015 |
| 2024-08-15 | $22.22 | $22.50 | $22.19 | $22.39 | $21.98 | 11,270 |
| 2024-08-14 | $22.20 | $22.23 | $22.11 | $22.16 | $21.75 | 1,625 |
| 2024-08-13 | $22.28 | $22.28 | $22.25 | $22.25 | $21.84 | 974 |
| 2024-08-12 | $22.32 | $22.42 | $22.30 | $22.30 | $21.89 | 3,241 |
| 2024-08-09 | $22.45 | $22.45 | $22.30 | $22.30 | $21.89 | 3,804 |
| 2024-08-08 | $22.50 | $22.50 | $22.47 | $22.47 | $22.06 | 1,723 |
| 2024-08-07 | $22.40 | $22.40 | $22.05 | $22.35 | $21.94 | 5,870 |
| 2024-08-06 | $22.12 | $22.34 | $22.12 | $22.17 | $21.76 | 3,789 |
| 2024-08-05 | $22.21 | $22.50 | $22.21 | $22.25 | $21.84 | 9,274 |
| 2024-08-02 | $22.25 | $22.39 | $22.24 | $22.39 | $21.98 | 1,311 |
| 2024-08-01 | $22.21 | $22.36 | $22.21 | $22.27 | $21.86 | 5,115 |
| 2024-07-31 | $22.12 | $22.21 | $22.03 | $22.21 | $21.80 | 5,687 |
| 2024-07-30 | $22.05 | $22.11 | $21.99 | $22.11 | $21.70 | 3,744 |
| 2024-07-29 | $22.15 | $22.38 | $22.05 | $22.05 | $21.65 | 3,674 |
| 2024-07-26 | $22.10 | $22.15 | $22.05 | $22.14 | $21.74 | 4,243 |
| 2024-07-25 | $22.14 | $22.15 | $22.10 | $22.15 | $21.74 | 1,862 |
| 2024-07-24 | $22.02 | $22.02 | $21.84 | $21.97 | $21.57 | 7,422 |
| 2024-07-23 | $22.17 | $22.19 | $22.01 | $22.11 | $21.70 | 5,254 |
| 2024-07-22 | $22.40 | $22.40 | $22.15 | $22.19 | $21.78 | 3,598 |
| 2024-07-19 | $22.33 | $22.33 | $22.00 | $22.24 | $21.83 | 1,847 |
| 2024-07-18 | $22.25 | $22.36 | $22.15 | $22.20 | $21.79 | 4,736 |
| 2024-07-17 | $22.08 | $22.25 | $22.08 | $22.21 | $21.80 | 4,494 |
| 2024-07-16 | $22.37 | $22.37 | $22.19 | $22.20 | $21.79 | 2,475 |
| 2024-07-15 | $22.27 | $22.44 | $22.12 | $22.12 | $21.71 | 10,310 |
| 2024-07-12 | $22.23 | $22.32 | $22.22 | $22.31 | $21.90 | 10,525 |
| 2024-07-11 | $22.15 | $22.25 | $22.10 | $22.12 | $21.71 | 7,158 |
| 2024-07-10 | $22.09 | $22.15 | $22.09 | $22.10 | $21.70 | 3,118 |
| 2024-07-09 | $22.32 | $22.48 | $22.05 | $22.10 | $21.70 | 11,126 |
| 2024-07-08 | $22.43 | $22.43 | $22.34 | $22.34 | $21.93 | 1,457 |
| 2024-07-05 | $22.45 | $22.51 | $22.45 | $22.51 | $22.10 | 5,655 |
| 2024-07-03 | $22.37 | $22.37 | $22.31 | $22.33 | $21.92 | 4,824 |
| 2024-07-02 | $22.31 | $22.35 | $22.30 | $22.30 | $21.89 | 1,281 |
| 2024-07-01 | $21.81 | $22.21 | $21.80 | $22.21 | $21.80 | 6,071 |
| 2024-06-28 | $22.04 | $22.06 | $22.01 | $22.05 | $21.65 | 1,761 |
| 2024-06-27 | $22.02 | $22.21 | $22.02 | $22.08 | $21.68 | 866 |
| 2024-06-26 | $22.18 | $22.21 | $22.01 | $22.01 | $21.61 | 1,449 |
| 2024-06-25 | $22.49 | $22.49 | $22.19 | $22.21 | $21.80 | 3,366 |
| 2024-06-24 | $22.25 | $22.45 | $22.23 | $22.45 | $22.04 | 2,234 |
| 2024-06-21 | $22.13 | $22.13 | $22.13 | $22.13 | $21.72 | 888 |
| 2024-06-20 | $22.38 | $22.43 | $22.38 | $22.40 | $21.99 | 2,612 |
| 2024-06-18 | $22.32 | $22.44 | $22.18 | $22.35 | $21.94 | 9,198 |
| 2024-06-17 | $22.00 | $22.25 | $22.00 | $22.24 | $21.84 | 9,090 |
| 2024-06-14 | $22.17 | $22.17 | $22.00 | $22.00 | $21.60 | 4,351 |
| 2024-06-13 | $22.23 | $22.23 | $22.05 | $22.05 | $21.65 | 3,008 |
| 2024-06-12 | $22.16 | $22.26 | $22.16 | $22.21 | $21.81 | 5,116 |
| 2024-06-11 | $22.10 | $22.11 | $22.01 | $22.01 | $21.61 | 3,295 |
| 2024-06-10 | $22.15 | $22.25 | $22.08 | $22.08 | $21.68 | 9,222 |
| 2024-06-07 | $22.20 | $22.21 | $22.10 | $22.15 | $21.74 | 33,282 |
| 2024-06-06 | $22.33 | $22.34 | $22.20 | $22.20 | $21.79 | 27,186 |
| 2024-06-05 | $22.10 | $22.25 | $21.96 | $22.20 | $21.79 | 14,399 |
| 2024-06-04 | $21.99 | $22.25 | $21.99 | $22.25 | $21.84 | 7,308 |
| 2024-06-03 | $21.68 | $21.97 | $21.68 | $21.93 | $21.53 | 20,108 |
| 2024-05-31 | $21.61 | $21.87 | $21.55 | $21.55 | $21.55 | 5,905 |
| 2024-05-30 | $21.89 | $22.08 | $21.85 | $22.00 | $21.59 | 5,030 |
| 2024-05-29 | $21.80 | $21.96 | $21.73 | $21.96 | $21.55 | 16,535 |
| 2024-05-28 | $21.90 | $21.90 | $21.80 | $21.80 | $21.40 | 3,273 |
| 2024-05-24 | $21.85 | $21.93 | $21.66 | $21.66 | $21.26 | 8,291 |
| 2024-05-23 | $21.97 | $21.97 | $21.48 | $21.65 | $21.25 | 13,908 |
| 2024-05-22 | $21.85 | $21.98 | $21.85 | $21.98 | $21.57 | 4,288 |
| 2024-05-21 | $22.30 | $22.30 | $21.73 | $21.97 | $21.56 | 9,248 |
| 2024-05-20 | $21.97 | $22.40 | $21.97 | $22.26 | $21.85 | 1,970 |
| 2024-05-17 | $21.93 | $22.22 | $21.93 | $22.07 | $22.07 | 1,916 |
| 2024-05-16 | $22.02 | $22.02 | $21.90 | $22.00 | $22.00 | 2,250 |
| 2024-05-15 | $22.05 | $22.32 | $21.99 | $22.10 | $22.10 | 15,582 |
| 2024-05-14 | $21.98 | $22.13 | $21.82 | $22.04 | $22.04 | 5,408 |
| 2024-05-13 | $21.80 | $21.97 | $21.80 | $21.93 | $21.93 | 3,060 |
| 2024-05-10 | $21.71 | $21.85 | $21.71 | $21.84 | $21.84 | 1,508 |
| 2024-05-09 | $21.78 | $21.96 | $21.76 | $21.89 | $21.89 | 6,153 |
| 2024-05-08 | $22.12 | $22.12 | $21.75 | $21.83 | $21.83 | 7,075 |
| 2024-05-07 | $22.24 | $22.45 | $22.00 | $22.10 | $22.10 | 3,290 |
| 2024-05-06 | $22.04 | $22.16 | $21.96 | $22.07 | $22.07 | 3,599 |
| 2024-05-03 | $21.96 | $22.32 | $21.95 | $22.14 | $22.14 | 3,786 |
| 2024-05-02 | $21.71 | $22.02 | $21.66 | $21.82 | $21.82 | 2,468 |
| 2024-05-01 | $21.37 | $21.78 | $21.19 | $21.61 | $21.61 | 6,005 |
| 2024-04-30 | $21.77 | $22.09 | $21.18 | $21.44 | $21.44 | 11,054 |
| 2024-04-29 | $21.74 | $21.94 | $21.74 | $21.93 | $21.93 | 2,483 |
| 2024-04-26 | $21.74 | $21.84 | $21.65 | $21.65 | $21.65 | 4,617 |
| 2024-04-25 | $21.77 | $21.77 | $21.69 | $21.74 | $21.74 | 1,583 |
| 2024-04-24 | $21.81 | $22.06 | $21.81 | $22.03 | $22.03 | 4,642 |
| 2024-04-23 | $22.08 | $22.48 | $21.82 | $22.30 | $22.30 | 7,498 |
| 2024-04-22 | $22.10 | $22.10 | $21.90 | $22.00 | $22.00 | 5,813 |
| 2024-04-19 | $22.10 | $22.10 | $22.08 | $22.08 | $22.08 | 909 |
| 2024-04-18 | $22.00 | $22.10 | $22.00 | $22.03 | $22.03 | 4,691 |
| 2024-04-17 | $22.18 | $22.24 | $21.91 | $22.10 | $22.10 | 6,499 |
| 2024-04-16 | $22.02 | $22.14 | $21.59 | $22.10 | $22.10 | 10,477 |
| 2024-04-15 | $22.11 | $22.22 | $21.48 | $22.08 | $22.08 | 13,732 |
| 2024-04-12 | $22.26 | $22.33 | $22.18 | $22.18 | $22.18 | 2,958 |
| 2024-04-11 | $22.00 | $22.32 | $22.00 | $22.13 | $22.13 | 7,544 |
| 2024-04-10 | $22.32 | $22.32 | $22.06 | $22.26 | $22.26 | 10,519 |
| 2024-04-09 | $22.27 | $22.79 | $22.27 | $22.32 | $22.32 | 9,082 |
| 2024-04-08 | $22.40 | $22.50 | $22.26 | $22.39 | $22.39 | 24,326 |
| 2024-04-05 | $22.81 | $22.91 | $22.26 | $22.55 | $22.55 | 20,065 |
| 2024-04-04 | $22.70 | $22.97 | $22.60 | $22.65 | $22.65 | 5,307 |
| 2024-04-03 | $22.71 | $22.71 | $22.70 | $22.70 | $22.70 | 355 |
| 2024-04-02 | $22.65 | $22.87 | $22.65 | $22.68 | $22.68 | 3,690 |
| 2024-04-01 | $22.67 | $22.90 | $22.65 | $22.75 | $22.75 | 10,997 |
| 2024-03-28 | $22.98 | $22.98 | $22.65 | $22.70 | $22.70 | 4,647 |
| 2024-03-27 | $23.04 | $23.25 | $22.80 | $22.88 | $22.88 | 5,697 |
| 2024-03-26 | $22.95 | $22.99 | $22.80 | $22.86 | $22.86 | 1,692 |
| 2024-03-25 | $23.00 | $23.25 | $22.96 | $22.97 | $22.97 | 6,658 |
| 2024-03-22 | $23.28 | $23.29 | $23.27 | $23.29 | $23.29 | 1,671 |
| 2024-03-21 | $23.39 | $23.39 | $23.20 | $23.32 | $23.32 | 12,341 |
| 2024-03-20 | $23.02 | $23.42 | $23.02 | $23.40 | $23.40 | 44,579 |
| 2024-03-19 | $22.95 | $23.10 | $22.95 | $23.10 | $23.10 | 2,577 |
| 2024-03-18 | $22.91 | $23.00 | $22.91 | $22.97 | $22.97 | 2,763 |
| 2024-03-15 | $23.00 | $23.00 | $22.88 | $22.97 | $22.97 | 2,693 |
| 2024-03-14 | $22.82 | $22.99 | $22.81 | $22.83 | $22.83 | 3,766 |
| 2024-03-13 | $23.08 | $23.08 | $23.00 | $23.05 | $23.05 | 2,200 |
| 2024-03-12 | $23.03 | $23.04 | $22.76 | $22.99 | $22.99 | 4,788 |
| 2024-03-11 | $23.00 | $23.05 | $22.98 | $22.98 | $22.98 | 1,365 |
| 2024-03-08 | $23.15 | $23.17 | $23.12 | $23.13 | $23.13 | 9,417 |
| 2024-03-07 | $23.10 | $23.12 | $23.06 | $23.12 | $23.12 | 2,522 |
| 2024-03-06 | $23.00 | $23.15 | $23.00 | $23.08 | $23.08 | 6,390 |
| 2024-03-05 | $23.07 | $23.15 | $23.02 | $23.10 | $23.10 | 6,675 |
| 2024-03-04 | $23.05 | $23.05 | $22.93 | $22.96 | $22.96 | 4,161 |
| 2024-03-01 | $23.07 | $23.07 | $22.93 | $22.93 | $22.93 | 1,263 |
| 2024-02-29 | $22.91 | $23.15 | $22.85 | $23.15 | $23.15 | 18,567 |
| 2024-02-28 | $23.21 | $23.29 | $23.18 | $23.18 | $23.18 | 6,826 |
| 2024-02-27 | $23.37 | $23.39 | $23.16 | $23.35 | $23.35 | 17,983 |
| 2024-02-26 | $23.26 | $23.40 | $23.16 | $23.35 | $23.35 | 10,030 |
| 2024-02-23 | $23.38 | $23.38 | $23.19 | $23.37 | $23.37 | 9,708 |
| 2024-02-22 | $23.41 | $23.41 | $23.07 | $23.37 | $23.37 | 1,283 |
| 2024-02-21 | $23.23 | $23.38 | $23.17 | $23.32 | $23.32 | 8,494 |
| 2024-02-20 | $23.18 | $23.18 | $23.05 | $23.05 | $23.05 | 2,576 |
| 2024-02-16 | $23.30 | $23.33 | $23.30 | $23.33 | $23.33 | 2,015 |
| 2024-02-15 | $22.61 | $23.32 | $22.61 | $23.32 | $23.32 | 18,244 |
| 2024-02-14 | $22.96 | $22.96 | $22.90 | $22.90 | $22.90 | 834 |
| 2024-02-13 | $23.21 | $23.21 | $22.66 | $23.01 | $23.01 | 17,619 |
| 2024-02-12 | $23.05 | $23.21 | $23.04 | $23.08 | $23.08 | 5,311 |
| 2024-02-09 | $23.00 | $23.16 | $23.00 | $23.14 | $23.14 | 5,083 |
| 2024-02-08 | $22.98 | $23.01 | $22.90 | $22.99 | $22.99 | 6,198 |
| 2024-02-07 | $22.96 | $23.19 | $22.88 | $23.03 | $23.03 | 9,732 |
| 2024-02-06 | $22.98 | $23.06 | $22.89 | $23.06 | $23.06 | 7,918 |
| 2024-02-05 | $22.79 | $22.90 | $22.63 | $22.88 | $22.88 | 4,840 |
| 2024-02-02 | $22.92 | $22.95 | $22.92 | $22.95 | $22.95 | 1,511 |
| 2024-02-01 | $22.75 | $23.03 | $22.51 | $22.96 | $22.96 | 29,100 |
| 2024-01-31 | $23.31 | $23.31 | $22.29 | $22.43 | $22.43 | 43,033 |
| 2024-01-30 | $23.29 | $23.33 | $23.25 | $23.30 | $23.30 | 2,968 |
| 2024-01-29 | $23.35 | $23.49 | $23.26 | $23.27 | $23.27 | 15,217 |
| 2024-01-26 | $23.13 | $23.35 | $23.00 | $23.35 | $23.35 | 3,698 |
| 2024-01-25 | $23.16 | $23.40 | $23.16 | $23.40 | $23.40 | 10,985 |
| 2024-01-24 | $22.92 | $23.26 | $22.83 | $23.17 | $23.17 | 4,729 |
| 2024-01-23 | $22.95 | $22.96 | $22.95 | $22.95 | $22.95 | 1,746 |
| 2024-01-22 | $22.82 | $23.17 | $22.70 | $22.94 | $22.94 | 11,855 |
| 2024-01-19 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 369 |
| 2024-01-18 | $22.93 | $22.93 | $22.74 | $22.82 | $22.82 | 5,088 |
| 2024-01-17 | $22.99 | $22.99 | $22.55 | $22.97 | $22.97 | 11,166 |
| 2024-01-16 | $23.00 | $23.18 | $22.99 | $22.99 | $22.99 | 2,918 |
| 2024-01-12 | $23.19 | $23.22 | $22.99 | $23.14 | $23.14 | 9,702 |
| 2024-01-11 | $23.13 | $23.23 | $23.03 | $23.21 | $23.21 | 5,202 |
| 2024-01-10 | $23.07 | $23.26 | $23.00 | $23.15 | $23.15 | 10,084 |
| 2024-01-09 | $23.08 | $23.24 | $23.08 | $23.17 | $23.17 | 1,939 |
| 2024-01-08 | $23.03 | $23.22 | $23.03 | $23.10 | $23.10 | 1,349 |
| 2024-01-05 | $23.05 | $23.19 | $23.01 | $23.01 | $23.01 | 5,006 |
| 2024-01-04 | $23.01 | $23.05 | $23.00 | $23.05 | $23.05 | 1,470 |
| 2024-01-03 | $23.00 | $23.24 | $22.95 | $23.05 | $23.05 | 13,748 |
| 2024-01-02 | $23.08 | $23.20 | $22.80 | $23.04 | $23.04 | 28,138 |
| 2023-12-29 | $23.80 | $24.24 | $22.80 | $23.07 | $23.07 | 131,805 |
| 2023-12-28 | $23.43 | $24.06 | $23.43 | $23.80 | $23.80 | 11,980 |
| 2023-12-27 | $23.37 | $23.75 | $23.37 | $23.70 | $23.70 | 23,198 |
| 2023-12-26 | $23.44 | $23.70 | $23.44 | $23.49 | $23.49 | 16,420 |
| 2023-12-22 | $23.35 | $23.75 | $23.20 | $23.42 | $23.42 | 18,496 |
| 2023-12-21 | $23.35 | $23.52 | $23.35 | $23.50 | $23.50 | 4,204 |
| 2023-12-20 | $23.27 | $23.59 | $23.20 | $23.36 | $23.36 | 19,342 |
| 2023-12-19 | $23.43 | $23.57 | $23.27 | $23.39 | $23.39 | 14,440 |
| 2023-12-18 | $23.35 | $23.55 | $23.26 | $23.40 | $23.40 | 22,120 |
| 2023-12-15 | $23.26 | $23.59 | $23.25 | $23.34 | $23.34 | 14,991 |
| 2023-12-14 | $23.25 | $23.61 | $23.16 | $23.26 | $23.26 | 11,859 |
| 2023-12-13 | $23.35 | $23.90 | $23.04 | $23.05 | $23.05 | 42,397 |
| 2023-12-12 | $23.22 | $23.86 | $23.17 | $23.17 | $23.17 | 31,804 |
| 2023-12-11 | $23.32 | $23.47 | $22.95 | $23.22 | $23.22 | 11,324 |
| 2023-12-08 | $23.40 | $23.50 | $23.26 | $23.29 | $23.29 | 7,410 |
| 2023-12-07 | $23.85 | $23.85 | $23.44 | $23.49 | $23.49 | 9,911 |
| 2023-12-06 | $23.50 | $24.24 | $23.44 | $23.94 | $23.94 | 27,155 |
| 2023-12-05 | $22.71 | $23.99 | $22.67 | $23.41 | $23.41 | 21,148 |
| 2023-12-04 | $22.50 | $22.90 | $22.50 | $22.67 | $22.67 | 597 |
| 2023-12-01 | $22.74 | $22.85 | $22.67 | $22.67 | $22.67 | 13,301 |
| 2023-11-30 | $22.11 | $23.09 | $21.83 | $22.87 | $22.87 | 48,641 |
| 2023-11-29 | $22.21 | $22.54 | $22.21 | $22.37 | $21.98 | 3,033 |
| 2023-11-28 | $22.00 | $22.37 | $21.81 | $22.32 | $21.93 | 10,406 |
| 2023-11-27 | $22.16 | $22.18 | $22.00 | $22.08 | $21.69 | 1,591 |
| 2023-11-24 | $22.05 | $22.12 | $21.65 | $21.97 | $21.97 | 8,921 |
| 2023-11-22 | $21.99 | $22.00 | $21.75 | $21.80 | $21.80 | 7,931 |
| 2023-11-21 | $21.84 | $22.43 | $21.77 | $21.78 | $21.78 | 15,773 |
| 2023-11-20 | $22.31 | $22.34 | $22.25 | $22.25 | $22.25 | 7,166 |
| 2023-11-17 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 286 |
| 2023-11-16 | $22.03 | $22.55 | $22.03 | $22.22 | $22.22 | 7,119 |
| 2023-11-15 | $22.22 | $22.55 | $22.22 | $22.25 | $22.25 | 3,512 |
| 2023-11-14 | $22.39 | $22.80 | $22.15 | $22.32 | $22.32 | 20,391 |
| 2023-11-13 | $21.65 | $22.27 | $21.65 | $22.27 | $22.27 | 3,484 |
| 2023-11-10 | $21.76 | $22.01 | $21.54 | $21.87 | $21.87 | 2,860 |
| 2023-11-09 | $22.00 | $22.35 | $21.28 | $21.95 | $21.95 | 11,050 |
| 2023-11-08 | $21.84 | $22.22 | $21.84 | $21.87 | $21.87 | 4,857 |
| 2023-11-07 | $22.05 | $22.20 | $21.79 | $21.79 | $21.79 | 6,109 |
| 2023-11-06 | $21.82 | $22.05 | $21.37 | $22.05 | $22.05 | 6,912 |
| 2023-11-03 | $21.75 | $22.40 | $21.75 | $22.11 | $22.11 | 7,157 |
| 2023-11-02 | $21.64 | $21.85 | $21.51 | $21.70 | $21.70 | 5,108 |
| 2023-11-01 | $21.19 | $21.60 | $21.19 | $21.56 | $21.56 | 6,584 |
| 2023-10-31 | $21.06 | $21.15 | $20.99 | $21.15 | $21.15 | 9,364 |
| 2023-10-30 | $20.54 | $20.99 | $20.54 | $20.86 | $20.86 | 1,709 |
| 2023-10-27 | $20.54 | $20.70 | $20.42 | $20.42 | $20.42 | 1,292 |
| 2023-10-26 | $20.96 | $20.96 | $20.41 | $20.77 | $20.77 | 6,769 |
| 2023-10-25 | $20.68 | $20.68 | $20.67 | $20.67 | $20.67 | 1,153 |
| 2023-10-24 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 455 |
| 2023-10-23 | $21.19 | $21.30 | $21.04 | $21.26 | $21.26 | 3,531 |
| 2023-10-20 | $20.96 | $21.22 | $20.67 | $20.88 | $20.88 | 8,997 |
| 2023-10-19 | $21.53 | $21.69 | $21.31 | $21.31 | $21.31 | 3,832 |
| 2023-10-18 | $21.40 | $21.55 | $21.33 | $21.35 | $21.35 | 3,368 |
| 2023-10-17 | $21.74 | $21.86 | $21.36 | $21.58 | $21.58 | 8,165 |
| 2023-10-16 | $22.00 | $22.00 | $21.61 | $21.75 | $21.75 | 3,941 |
| 2023-10-13 | $21.86 | $21.97 | $21.74 | $21.92 | $21.92 | 819 |
| 2023-10-12 | $21.78 | $21.99 | $21.78 | $21.99 | $21.99 | 541 |
| 2023-10-11 | $21.86 | $22.00 | $21.86 | $21.97 | $21.97 | 1,691 |
| 2023-10-10 | $21.70 | $21.71 | $21.70 | $21.71 | $21.71 | 15,516 |
| 2023-10-09 | $21.67 | $21.70 | $21.62 | $21.69 | $21.69 | 8,248 |
| 2023-10-06 | $21.06 | $21.67 | $21.06 | $21.66 | $21.66 | 5,524 |
| 2023-10-05 | $21.41 | $21.43 | $21.00 | $21.30 | $21.30 | 6,213 |
| 2023-10-04 | $21.43 | $21.70 | $21.30 | $21.30 | $21.30 | 10,880 |
| 2023-10-03 | $21.65 | $21.65 | $21.38 | $21.54 | $21.54 | 4,277 |
| 2023-10-02 | $21.56 | $21.81 | $21.56 | $21.81 | $21.81 | 4,505 |
| 2023-09-29 | $22.03 | $22.05 | $21.99 | $22.04 | $22.04 | 14,248 |
| 2023-09-28 | $21.61 | $21.90 | $21.57 | $21.73 | $21.73 | 2,053 |
| 2023-09-27 | $21.59 | $21.77 | $21.58 | $21.60 | $21.60 | 7,385 |
| 2023-09-26 | $21.84 | $21.84 | $21.45 | $21.45 | $21.45 | 3,163 |
| 2023-09-25 | $21.76 | $22.10 | $21.75 | $21.85 | $21.85 | 6,390 |
| 2023-09-22 | $22.35 | $22.37 | $21.54 | $21.93 | $21.93 | 15,016 |
| 2023-09-21 | $22.57 | $22.57 | $22.30 | $22.30 | $22.30 | 2,690 |
| 2023-09-20 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 271 |
| 2023-09-19 | $22.51 | $22.70 | $22.51 | $22.70 | $22.70 | 6,963 |
| 2023-09-18 | $22.60 | $22.66 | $22.60 | $22.66 | $22.66 | 2,098 |
| 2023-09-15 | $22.55 | $22.65 | $22.44 | $22.65 | $22.65 | 5,114 |
| 2023-09-14 | $22.55 | $22.55 | $22.51 | $22.55 | $22.55 | 902 |
| 2023-09-13 | $22.61 | $22.65 | $22.32 | $22.54 | $22.54 | 3,313 |
| 2023-09-12 | $22.47 | $22.56 | $22.32 | $22.32 | $22.32 | 1,515 |
| 2023-09-11 | $22.61 | $22.61 | $22.45 | $22.45 | $22.45 | 3,365 |
| 2023-09-08 | $22.58 | $22.58 | $22.47 | $22.47 | $22.47 | 839 |
| 2023-09-07 | $22.50 | $22.60 | $22.30 | $22.51 | $22.51 | 3,976 |
| 2023-09-06 | $22.30 | $22.60 | $22.30 | $22.60 | $22.60 | 4,752 |
| 2023-09-05 | $22.57 | $22.57 | $22.30 | $22.30 | $22.30 | 1,829 |
| 2023-09-01 | $22.39 | $22.70 | $22.39 | $22.57 | $22.57 | 7,533 |
| 2023-08-31 | $22.48 | $22.72 | $22.39 | $22.64 | $22.64 | 17,998 |
| 2023-08-30 | $22.74 | $22.89 | $22.67 | $22.89 | $22.49 | 6,115 |
| 2023-08-29 | $22.64 | $22.78 | $22.64 | $22.66 | $22.26 | 3,201 |
| 2023-08-28 | $22.58 | $22.59 | $22.55 | $22.59 | $22.19 | 981 |
| 2023-08-25 | $22.65 | $22.70 | $22.64 | $22.70 | $22.30 | 2,830 |
| 2023-08-24 | $22.58 | $22.65 | $22.52 | $22.65 | $22.25 | 1,704 |
| 2023-08-23 | $22.58 | $22.65 | $22.58 | $22.65 | $22.25 | 3,306 |
| 2023-08-22 | $22.59 | $22.59 | $22.15 | $22.40 | $22.01 | 3,956 |
| 2023-08-21 | $22.40 | $22.65 | $22.35 | $22.51 | $22.11 | 4,618 |
| 2023-08-18 | $22.43 | $22.50 | $22.21 | $22.50 | $22.10 | 3,844 |
| 2023-08-17 | $22.50 | $22.57 | $22.33 | $22.48 | $22.08 | 9,042 |
| 2023-08-16 | $22.50 | $22.50 | $22.27 | $22.45 | $22.05 | 7,672 |
| 2023-08-15 | $22.70 | $22.70 | $22.52 | $22.52 | $22.12 | 974 |
| 2023-08-14 | $22.80 | $22.80 | $22.66 | $22.66 | $22.26 | 943 |
| 2023-08-11 | $22.67 | $22.84 | $22.67 | $22.84 | $22.44 | 3,133 |
| 2023-08-10 | $22.72 | $22.83 | $22.65 | $22.83 | $22.43 | 3,565 |
| 2023-08-09 | $22.64 | $22.81 | $22.64 | $22.79 | $22.39 | 4,770 |
| 2023-08-08 | $22.67 | $22.71 | $22.66 | $22.71 | $22.31 | 1,538 |
| 2023-08-07 | $22.40 | $22.69 | $22.40 | $22.69 | $22.29 | 1,817 |
| 2023-08-04 | $22.20 | $22.50 | $22.20 | $22.43 | $22.03 | 2,464 |
| 2023-08-03 | $22.35 | $22.49 | $22.20 | $22.47 | $22.07 | 6,227 |
| 2023-08-02 | $22.38 | $22.50 | $22.33 | $22.48 | $22.08 | 3,767 |
| 2023-08-01 | $22.77 | $22.77 | $22.43 | $22.48 | $22.08 | 2,371 |
| 2023-07-31 | $22.75 | $22.87 | $22.55 | $22.84 | $22.44 | 11,514 |
| 2023-07-28 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 461 |
| 2023-07-27 | $22.67 | $22.67 | $22.57 | $22.60 | $22.60 | 3,930 |
| 2023-07-26 | $22.62 | $22.75 | $22.54 | $22.64 | $22.64 | 9,246 |
| 2023-07-25 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 49 |
| 2023-07-24 | $22.42 | $22.49 | $22.42 | $22.42 | $22.42 | 1,962 |
| 2023-07-21 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 609 |
| 2023-07-20 | $22.42 | $22.57 | $22.30 | $22.57 | $22.57 | 4,059 |
| 2023-07-19 | $22.44 | $22.64 | $22.43 | $22.64 | $22.64 | 4,341 |
| 2023-07-18 | $22.44 | $22.44 | $22.33 | $22.42 | $22.42 | 2,809 |
| 2023-07-17 | $22.54 | $22.65 | $22.38 | $22.42 | $22.42 | 2,517 |
| 2023-07-14 | $22.45 | $22.45 | $22.30 | $22.30 | $22.30 | 1,444 |
| 2023-07-13 | $22.54 | $22.68 | $22.54 | $22.65 | $22.65 | 1,720 |
| 2023-07-12 | $22.50 | $22.74 | $22.50 | $22.54 | $22.54 | 1,934 |
| 2023-07-11 | $22.31 | $22.40 | $22.31 | $22.40 | $22.40 | 1,038 |
| 2023-07-10 | $22.31 | $22.37 | $22.31 | $22.37 | $22.37 | 758 |
| 2023-07-07 | $22.40 | $22.40 | $22.33 | $22.33 | $22.33 | 563 |
| 2023-07-06 | $22.48 | $22.48 | $22.19 | $22.39 | $22.39 | 5,694 |
| 2023-07-05 | $22.64 | $22.64 | $22.56 | $22.56 | $22.56 | 3,276 |
| 2023-07-03 | $22.30 | $22.64 | $22.30 | $22.64 | $22.64 | 2,318 |
| 2023-06-30 | $22.11 | $22.50 | $22.00 | $22.50 | $22.50 | 15,272 |
| 2023-06-29 | $21.89 | $22.20 | $21.85 | $22.11 | $22.11 | 9,828 |
| 2023-06-28 | $21.93 | $21.96 | $21.66 | $21.84 | $21.84 | 3,902 |
| 2023-06-27 | $21.67 | $22.07 | $21.67 | $21.89 | $21.89 | 3,551 |
| 2023-06-26 | $21.86 | $21.89 | $21.65 | $21.77 | $21.77 | 3,244 |
| 2023-06-23 | $21.79 | $22.06 | $21.79 | $21.88 | $21.88 | 1,337 |
| 2023-06-22 | $21.61 | $22.02 | $21.61 | $21.89 | $21.89 | 1,709 |
| 2023-06-21 | $21.91 | $22.00 | $21.74 | $21.93 | $21.93 | 6,191 |
| 2023-06-20 | $21.97 | $22.10 | $21.93 | $22.10 | $22.10 | 3,267 |
| 2023-06-16 | $22.10 | $22.10 | $21.91 | $21.97 | $21.97 | 784 |
| 2023-06-15 | $21.96 | $21.96 | $21.63 | $21.95 | $21.95 | 4,496 |
| 2023-06-14 | $22.10 | $22.10 | $21.60 | $21.77 | $21.77 | 2,832 |
| 2023-06-13 | $22.09 | $22.17 | $21.81 | $22.12 | $22.12 | 3,776 |
| 2023-06-12 | $21.96 | $22.30 | $21.70 | $21.94 | $21.94 | 6,368 |
| 2023-06-09 | $22.07 | $22.20 | $21.53 | $21.71 | $21.71 | 12,192 |
| 2023-06-08 | $22.09 | $22.09 | $22.02 | $22.07 | $22.07 | 3,305 |
| 2023-06-07 | $22.17 | $22.17 | $21.91 | $21.91 | $21.91 | 3,238 |
| 2023-06-06 | $22.06 | $22.30 | $22.06 | $22.18 | $22.18 | 7,825 |
| 2023-06-05 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 159 |
| 2023-06-02 | $21.90 | $22.19 | $21.90 | $22.13 | $22.13 | 5,339 |
| 2023-06-01 | $21.80 | $22.00 | $21.67 | $21.83 | $21.83 | 8,963 |
| 2023-05-31 | $21.77 | $21.80 | $21.51 | $21.76 | $21.76 | 13,502 |
| 2023-05-30 | $21.99 | $22.30 | $21.90 | $21.96 | $21.96 | 7,882 |
| 2023-05-26 | $22.11 | $22.15 | $22.06 | $22.09 | $22.09 | 5,605 |
| 2023-05-25 | $21.83 | $22.11 | $21.64 | $22.11 | $22.11 | 4,062 |
| 2023-05-24 | $22.14 | $22.40 | $21.79 | $22.15 | $22.15 | 3,471 |
| 2023-05-23 | $22.32 | $22.39 | $22.15 | $22.22 | $22.22 | 11,883 |
| 2023-05-22 | $22.32 | $22.32 | $22.06 | $22.21 | $22.21 | 7,743 |
| 2023-05-19 | $22.15 | $22.15 | $22.07 | $22.07 | $22.07 | 734 |
| 2023-05-18 | $22.35 | $22.35 | $22.30 | $22.34 | $22.34 | 1,022 |
| 2023-05-17 | $21.79 | $22.41 | $21.79 | $22.10 | $22.10 | 2,760 |
| 2023-05-16 | $21.85 | $22.03 | $21.75 | $22.03 | $22.03 | 8,205 |
| 2023-05-15 | $21.85 | $21.97 | $21.70 | $21.87 | $21.87 | 14,636 |
| 2023-05-12 | $21.95 | $22.16 | $21.84 | $21.85 | $21.85 | 5,272 |
| 2023-05-11 | $22.00 | $22.08 | $21.90 | $22.06 | $22.06 | 2,891 |
| 2023-05-10 | $22.01 | $22.19 | $22.00 | $22.15 | $22.15 | 9,324 |
| 2023-05-09 | $21.98 | $22.11 | $21.68 | $22.08 | $22.08 | 7,271 |
| 2023-05-08 | $21.90 | $22.39 | $21.59 | $22.11 | $22.11 | 2,808 |
| 2023-05-05 | $21.70 | $22.32 | $21.70 | $22.00 | $22.00 | 14,490 |
| 2023-05-04 | $21.51 | $21.72 | $21.49 | $21.70 | $21.70 | 5,147 |
| 2023-05-03 | $21.82 | $22.46 | $21.82 | $22.11 | $22.11 | 11,637 |
| 2023-05-02 | $22.31 | $22.31 | $22.03 | $22.31 | $22.31 | 3,043 |
| 2023-05-01 | $22.47 | $22.57 | $22.40 | $22.57 | $22.57 | 1,692 |
| 2023-04-28 | $22.49 | $22.88 | $22.40 | $22.88 | $22.88 | 27,055 |
| 2023-04-27 | $22.10 | $22.44 | $22.10 | $22.30 | $22.30 | 3,413 |
| 2023-04-26 | $22.25 | $22.44 | $22.25 | $22.44 | $22.44 | 440 |
| 2023-04-25 | $22.27 | $22.49 | $22.12 | $22.49 | $22.49 | 10,657 |
| 2023-04-24 | $22.37 | $22.46 | $22.22 | $22.22 | $22.22 | 3,720 |
| 2023-04-21 | $22.43 | $22.45 | $22.24 | $22.37 | $22.37 | 3,226 |
| 2023-04-20 | $22.60 | $22.60 | $22.21 | $22.50 | $22.50 | 4,722 |
| 2023-04-19 | $22.45 | $22.49 | $22.31 | $22.42 | $22.42 | 7,611 |
| 2023-04-18 | $22.38 | $22.83 | $22.36 | $22.66 | $22.66 | 5,367 |
| 2023-04-17 | $22.71 | $22.71 | $22.55 | $22.55 | $22.55 | 1,395 |
| 2023-04-14 | $22.50 | $22.94 | $22.39 | $22.85 | $22.85 | 8,639 |
| 2023-04-13 | $22.45 | $22.79 | $22.45 | $22.76 | $22.76 | 9,590 |
| 2023-04-12 | $22.64 | $22.80 | $22.45 | $22.75 | $22.75 | 10,771 |
| 2023-04-11 | $22.23 | $22.61 | $22.06 | $22.52 | $22.52 | 10,760 |
| 2023-04-10 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2023-04-06 | $22.54 | $22.69 | $22.48 | $22.54 | $22.54 | 7,114 |
| 2023-04-05 | $22.39 | $22.47 | $22.25 | $22.45 | $22.45 | 7,105 |
| 2023-04-04 | $22.29 | $22.48 | $22.07 | $22.47 | $22.47 | 10,890 |
| 2023-04-03 | $21.94 | $22.49 | $21.88 | $22.49 | $22.49 | 6,228 |
| 2023-03-31 | $21.50 | $22.17 | $21.29 | $22.17 | $22.17 | 16,200 |
| 2023-03-30 | $21.65 | $21.86 | $21.52 | $21.56 | $21.56 | 4,808 |
| 2023-03-29 | $21.31 | $21.60 | $21.31 | $21.50 | $21.50 | 4,742 |
| 2023-03-28 | $21.10 | $21.28 | $21.10 | $21.28 | $21.28 | 1,599 |
| 2023-03-27 | $20.83 | $21.11 | $20.83 | $21.10 | $21.10 | 486 |
| 2023-03-24 | $20.85 | $21.37 | $20.55 | $20.96 | $20.96 | 4,401 |
| 2023-03-23 | $21.00 | $21.41 | $20.98 | $21.02 | $21.02 | 6,450 |
| 2023-03-22 | $21.34 | $21.45 | $20.70 | $21.25 | $21.25 | 9,603 |
| 2023-03-21 | $21.20 | $21.90 | $20.94 | $21.39 | $21.39 | 6,810 |
| 2023-03-20 | $21.01 | $21.66 | $21.01 | $21.19 | $21.19 | 4,320 |
| 2023-03-17 | $21.89 | $21.89 | $21.04 | $21.04 | $21.04 | 4,817 |
| 2023-03-16 | $21.00 | $21.67 | $21.00 | $21.46 | $21.46 | 6,848 |
| 2023-03-15 | $21.93 | $21.93 | $20.82 | $20.91 | $20.91 | 12,456 |
| 2023-03-14 | $21.58 | $22.19 | $20.75 | $21.76 | $21.76 | 8,443 |
| 2023-03-13 | $21.56 | $22.00 | $21.20 | $21.48 | $21.48 | 5,850 |
| 2023-03-10 | $21.88 | $21.98 | $21.65 | $21.98 | $21.98 | 3,925 |
| 2023-03-09 | $21.70 | $22.14 | $21.70 | $21.90 | $21.90 | 10,788 |
| 2023-03-08 | $22.19 | $22.37 | $22.14 | $22.14 | $22.14 | 6,589 |
| 2023-03-07 | $22.10 | $22.29 | $22.10 | $22.22 | $22.22 | 7,940 |
| 2023-03-06 | $22.06 | $22.32 | $22.06 | $22.32 | $22.32 | 10,785 |
| 2023-03-03 | $22.10 | $22.20 | $22.09 | $22.15 | $22.15 | 4,836 |
| 2023-03-02 | $22.02 | $22.11 | $21.80 | $22.10 | $22.10 | 3,995 |
| 2023-03-01 | $22.31 | $22.31 | $21.96 | $22.15 | $22.15 | 6,820 |
| 2023-02-28 | $22.26 | $22.43 | $22.08 | $22.37 | $22.37 | 11,123 |
| 2023-02-27 | $22.74 | $22.74 | $22.52 | $22.52 | $22.12 | 3,257 |
| 2023-02-24 | $22.57 | $22.73 | $22.41 | $22.63 | $22.23 | 12,306 |
| 2023-02-23 | $22.15 | $22.78 | $22.00 | $22.70 | $22.30 | 24,190 |
| 2023-02-22 | $22.59 | $22.59 | $21.40 | $22.18 | $21.78 | 35,217 |
| 2023-02-21 | $22.64 | $22.69 | $22.40 | $22.40 | $22.00 | 13,676 |
| 2023-02-17 | $22.59 | $22.60 | $22.41 | $22.51 | $22.11 | 3,461 |
| 2023-02-16 | $22.60 | $22.60 | $22.40 | $22.41 | $22.01 | 1,490 |
| 2023-02-15 | $22.60 | $22.80 | $22.52 | $22.58 | $22.18 | 5,608 |
| 2023-02-14 | $22.57 | $22.66 | $22.57 | $22.65 | $22.25 | 1,558 |
| 2023-02-13 | $22.45 | $22.62 | $22.42 | $22.54 | $22.14 | 8,107 |
| 2023-02-10 | $22.74 | $22.74 | $22.29 | $22.40 | $22.00 | 10,678 |
| 2023-02-09 | $22.91 | $23.00 | $22.74 | $22.80 | $22.39 | 13,895 |
| 2023-02-08 | $22.45 | $23.61 | $22.45 | $22.99 | $22.58 | 55,468 |
| 2023-02-07 | $22.58 | $22.67 | $22.15 | $22.38 | $21.98 | 6,665 |
| 2023-02-06 | $22.61 | $22.70 | $22.52 | $22.58 | $22.18 | 2,853 |
| 2023-02-03 | $22.41 | $22.69 | $22.41 | $22.61 | $22.21 | 4,692 |
| 2023-02-02 | $22.82 | $22.85 | $22.50 | $22.66 | $22.26 | 9,059 |
| 2023-02-01 | $22.11 | $22.97 | $22.10 | $22.79 | $22.38 | 16,385 |
| 2023-01-31 | $22.04 | $22.13 | $22.03 | $22.10 | $21.71 | 4,168 |
| 2023-01-30 | $21.80 | $22.06 | $21.61 | $22.05 | $21.66 | 16,312 |
| 2023-01-27 | $22.00 | $22.33 | $21.50 | $21.92 | $21.53 | 22,633 |
| 2023-01-26 | $22.51 | $22.55 | $22.00 | $22.06 | $21.67 | 29,185 |
| 2023-01-25 | $22.06 | $22.59 | $22.00 | $22.45 | $22.05 | 10,324 |
| 2023-01-24 | $21.84 | $22.18 | $21.80 | $22.16 | $21.76 | 5,095 |
| 2023-01-23 | $21.57 | $21.79 | $21.56 | $21.79 | $21.40 | 2,101 |
| 2023-01-20 | $21.58 | $21.65 | $21.56 | $21.56 | $21.18 | 3,299 |
| 2023-01-19 | $21.27 | $21.60 | $21.27 | $21.60 | $21.21 | 2,522 |
| 2023-01-18 | $21.50 | $21.54 | $21.24 | $21.35 | $20.97 | 5,211 |
| 2023-01-17 | $21.22 | $21.35 | $21.22 | $21.24 | $20.86 | 4,764 |
| 2023-01-13 | $21.20 | $21.30 | $20.98 | $21.22 | $20.84 | 1,512 |
| 2023-01-12 | $20.90 | $21.25 | $20.75 | $21.25 | $20.87 | 6,734 |
| 2023-01-11 | $20.70 | $20.95 | $20.70 | $20.82 | $20.45 | 3,137 |
| 2023-01-10 | $20.68 | $20.86 | $20.68 | $20.75 | $20.38 | 3,516 |
| 2023-01-09 | $20.75 | $20.85 | $20.75 | $20.78 | $20.41 | 2,856 |
| 2023-01-06 | $20.65 | $20.77 | $20.62 | $20.62 | $20.25 | 2,554 |
| 2023-01-05 | $20.26 | $20.50 | $20.21 | $20.33 | $19.97 | 6,361 |
| 2023-01-04 | $19.91 | $20.27 | $19.91 | $20.22 | $19.86 | 2,612 |
| 2023-01-03 | $19.83 | $20.21 | $19.67 | $19.75 | $19.40 | 6,819 |
| 2022-12-30 | $20.08 | $20.08 | $19.59 | $19.60 | $19.25 | 16,642 |
| 2022-12-29 | $20.17 | $20.35 | $20.05 | $20.08 | $19.72 | 6,851 |
| 2022-12-28 | $20.35 | $20.36 | $20.05 | $20.05 | $19.69 | 7,500 |
| 2022-12-27 | $20.70 | $20.70 | $20.07 | $20.38 | $20.01 | 5,402 |
| 2022-12-23 | $20.41 | $20.72 | $20.38 | $20.72 | $20.72 | 5,817 |
| 2022-12-22 | $20.54 | $20.83 | $20.35 | $20.47 | $20.47 | 8,300 |
| 2022-12-21 | $20.77 | $20.90 | $20.35 | $20.83 | $20.83 | 12,189 |
| 2022-12-20 | $20.99 | $20.99 | $20.70 | $20.91 | $20.91 | 8,479 |
| 2022-12-19 | $20.90 | $21.15 | $20.90 | $21.06 | $21.06 | 3,817 |
| 2022-12-16 | $20.77 | $20.97 | $20.77 | $20.97 | $20.97 | 1,380 |
| 2022-12-15 | $20.99 | $20.99 | $20.65 | $20.66 | $20.66 | 3,699 |
| 2022-12-14 | $20.84 | $21.09 | $20.51 | $20.95 | $20.95 | 4,615 |
| 2022-12-13 | $21.02 | $21.20 | $20.53 | $20.72 | $20.72 | 3,980 |
| 2022-12-12 | $21.36 | $21.39 | $20.72 | $20.72 | $20.72 | 9,357 |
| 2022-12-09 | $21.20 | $21.42 | $21.07 | $21.24 | $21.24 | 1,200 |
| 2022-12-08 | $21.51 | $21.54 | $21.10 | $21.15 | $21.15 | 4,735 |
| 2022-12-07 | $21.18 | $21.40 | $21.13 | $21.35 | $21.35 | 3,444 |
| 2022-12-06 | $21.10 | $21.21 | $21.00 | $21.20 | $21.20 | 1,934 |
| 2022-12-05 | $21.64 | $21.90 | $21.25 | $21.64 | $21.64 | 4,052 |
| 2022-12-02 | $21.60 | $21.93 | $21.60 | $21.93 | $21.93 | 292 |
| 2022-12-01 | $21.37 | $21.67 | $21.37 | $21.67 | $21.67 | 5,244 |
| 2022-11-30 | $21.12 | $21.29 | $21.05 | $21.13 | $21.13 | 3,874 |
| 2022-11-29 | $21.80 | $21.80 | $21.45 | $21.60 | $21.19 | 8,320 |
| 2022-11-28 | $22.00 | $22.00 | $21.78 | $21.78 | $21.78 | 4,512 |
| 2022-11-25 | $21.72 | $22.19 | $21.72 | $22.19 | $22.19 | 4,193 |
| 2022-11-23 | $21.85 | $21.90 | $21.65 | $21.70 | $21.70 | 5,171 |
| 2022-11-22 | $21.70 | $21.72 | $21.65 | $21.65 | $21.65 | 1,523 |
| 2022-11-21 | $21.85 | $21.85 | $21.65 | $21.66 | $21.66 | 1,263 |
| 2022-11-18 | $21.84 | $21.84 | $21.30 | $21.54 | $21.54 | 3,275 |
| 2022-11-17 | $21.02 | $21.73 | $21.02 | $21.72 | $21.72 | 4,823 |
| 2022-11-16 | $21.48 | $21.78 | $21.48 | $21.55 | $21.55 | 1,728 |
| 2022-11-15 | $21.64 | $21.82 | $21.64 | $21.81 | $21.81 | 1,412 |
| 2022-11-14 | $21.62 | $21.69 | $21.46 | $21.46 | $21.46 | 2,779 |
| 2022-11-11 | $21.04 | $21.68 | $21.04 | $21.46 | $21.46 | 2,999 |
| 2022-11-10 | $20.60 | $21.48 | $20.60 | $21.42 | $21.42 | 7,234 |
| 2022-11-09 | $20.41 | $20.41 | $20.31 | $20.31 | $20.31 | 1,474 |
| 2022-11-08 | $20.33 | $20.38 | $20.30 | $20.30 | $20.30 | 5,884 |
| 2022-11-07 | $20.06 | $20.30 | $19.95 | $20.00 | $20.00 | 35,650 |
| 2022-11-04 | $20.13 | $20.51 | $20.08 | $20.13 | $20.13 | 8,600 |
| 2022-11-03 | $20.79 | $20.79 | $20.00 | $20.01 | $20.01 | 10,053 |
| 2022-11-02 | $20.63 | $20.71 | $20.59 | $20.68 | $20.68 | 7,032 |
| 2022-11-01 | $20.74 | $20.78 | $20.60 | $20.60 | $20.60 | 2,573 |
| 2022-10-31 | $20.85 | $20.85 | $20.58 | $20.73 | $20.73 | 5,799 |
| 2022-10-28 | $20.87 | $20.88 | $20.71 | $20.85 | $20.85 | 1,755 |
| 2022-10-27 | $21.25 | $21.25 | $20.57 | $20.80 | $20.80 | 8,080 |
| 2022-10-26 | $20.97 | $21.22 | $20.65 | $20.98 | $20.98 | 7,803 |
| 2022-10-25 | $20.94 | $21.25 | $20.50 | $21.06 | $21.06 | 14,745 |
| 2022-10-24 | $21.16 | $21.16 | $20.93 | $21.00 | $21.00 | 4,241 |
| 2022-10-21 | $21.40 | $21.40 | $20.90 | $20.97 | $20.97 | 975 |
| 2022-10-20 | $21.36 | $21.59 | $20.80 | $21.04 | $21.04 | 5,922 |
| 2022-10-19 | $21.08 | $21.65 | $21.08 | $21.21 | $21.21 | 4,906 |
| 2022-10-18 | $21.59 | $21.94 | $21.59 | $21.59 | $21.59 | 2,530 |
| 2022-10-17 | $21.71 | $21.80 | $21.50 | $21.55 | $21.55 | 10,016 |
| 2022-10-14 | $21.76 | $21.76 | $21.46 | $21.55 | $21.55 | 2,241 |
| 2022-10-13 | $21.86 | $22.08 | $21.68 | $21.73 | $21.73 | 9,363 |
| 2022-10-12 | $22.08 | $22.08 | $21.89 | $21.96 | $21.96 | 7,524 |
| 2022-10-11 | $22.23 | $22.43 | $21.81 | $22.43 | $22.43 | 6,144 |
| 2022-10-10 | $22.26 | $22.63 | $22.22 | $22.63 | $22.63 | 8,612 |
| 2022-10-07 | $22.80 | $22.89 | $22.23 | $22.75 | $22.75 | 7,377 |
| 2022-10-06 | $22.95 | $22.95 | $22.65 | $22.90 | $22.90 | 2,114 |
| 2022-10-05 | $22.88 | $23.24 | $22.23 | $22.85 | $22.85 | 4,165 |
| 2022-10-04 | $22.84 | $22.91 | $22.77 | $22.85 | $22.85 | 2,247 |
| 2022-10-03 | $22.97 | $22.97 | $22.59 | $22.72 | $22.72 | 4,241 |
| 2022-09-30 | $22.20 | $22.88 | $22.20 | $22.88 | $22.88 | 20,896 |
| 2022-09-29 | $22.21 | $22.40 | $22.21 | $22.40 | $22.40 | 648 |
| 2022-09-28 | $22.78 | $22.78 | $22.31 | $22.50 | $22.50 | 3,563 |
| 2022-09-27 | $22.40 | $22.43 | $22.07 | $22.26 | $22.26 | 3,053 |
| 2022-09-26 | $21.93 | $22.37 | $21.61 | $22.37 | $22.37 | 5,777 |
| 2022-09-23 | $22.68 | $22.85 | $21.94 | $22.27 | $22.27 | 11,851 |
| 2022-09-22 | $22.29 | $22.75 | $22.21 | $22.35 | $22.35 | 7,762 |
| 2022-09-21 | $22.36 | $22.68 | $22.20 | $22.52 | $22.52 | 1,278 |
| 2022-09-20 | $22.53 | $22.57 | $22.30 | $22.36 | $22.36 | 3,953 |
| 2022-09-19 | $22.31 | $23.23 | $22.31 | $22.57 | $22.57 | 4,873 |
| 2022-09-16 | $22.52 | $22.52 | $22.34 | $22.40 | $22.40 | 2,993 |
| 2022-09-15 | $23.00 | $23.42 | $22.52 | $22.52 | $22.52 | 6,083 |
| 2022-09-14 | $22.53 | $23.15 | $22.53 | $22.89 | $22.89 | 7,546 |
| 2022-09-13 | $22.53 | $22.53 | $22.25 | $22.52 | $22.52 | 8,232 |
| 2022-09-12 | $22.28 | $23.34 | $22.28 | $22.63 | $22.63 | 7,471 |
| 2022-09-09 | $22.22 | $22.39 | $22.15 | $22.31 | $22.31 | 2,506 |
| 2022-09-08 | $22.04 | $22.50 | $22.04 | $22.15 | $22.15 | 9,675 |
| 2022-09-07 | $22.35 | $22.54 | $22.01 | $22.01 | $22.01 | 4,657 |
| 2022-09-06 | $22.15 | $22.37 | $22.05 | $22.24 | $22.24 | 4,813 |
| 2022-09-02 | $22.63 | $23.01 | $22.00 | $22.35 | $22.35 | 14,996 |
| 2022-09-01 | $22.45 | $22.57 | $22.45 | $22.57 | $22.57 | 1,091 |
| 2022-08-31 | $22.92 | $22.97 | $22.58 | $22.58 | $22.58 | 8,310 |
| 2022-08-30 | $23.18 | $23.38 | $22.94 | $23.20 | $22.79 | 6,260 |
| 2022-08-29 | $23.83 | $23.83 | $23.08 | $23.08 | $22.67 | 3,657 |
| 2022-08-26 | $23.63 | $24.09 | $23.56 | $23.86 | $23.44 | 3,027 |
| 2022-08-25 | $23.65 | $23.80 | $23.56 | $23.69 | $23.27 | 7,166 |
| 2022-08-24 | $23.44 | $23.73 | $23.42 | $23.71 | $23.29 | 5,813 |
| 2022-08-23 | $23.68 | $23.80 | $23.53 | $23.53 | $23.11 | 9,349 |
| 2022-08-22 | $23.53 | $23.66 | $23.53 | $23.66 | $23.24 | 2,490 |
| 2022-08-19 | $23.79 | $23.79 | $23.49 | $23.56 | $23.14 | 6,787 |
| 2022-08-18 | $23.83 | $23.91 | $23.60 | $23.90 | $23.48 | 6,011 |
| 2022-08-17 | $24.03 | $24.03 | $23.54 | $23.91 | $23.49 | 26,353 |
| 2022-08-16 | $24.33 | $24.50 | $23.67 | $24.27 | $23.84 | 21,232 |
| 2022-08-15 | $24.34 | $24.50 | $24.25 | $24.25 | $23.82 | 21,690 |
| 2022-08-12 | $23.69 | $24.50 | $23.69 | $24.27 | $23.84 | 31,572 |
| 2022-08-11 | $23.78 | $23.99 | $23.41 | $23.83 | $23.41 | 11,900 |
| 2022-08-10 | $24.00 | $24.00 | $23.33 | $23.55 | $23.13 | 51,843 |
| 2022-08-09 | $23.81 | $23.99 | $23.60 | $23.80 | $23.38 | 30,580 |
| 2022-08-08 | $24.15 | $24.15 | $24.00 | $24.14 | $23.71 | 3,331 |
| 2022-08-05 | $24.20 | $24.25 | $23.63 | $23.99 | $23.57 | 4,028 |
| 2022-08-04 | $24.30 | $24.35 | $24.18 | $24.35 | $23.92 | 15,402 |
| 2022-08-03 | $23.92 | $24.30 | $23.92 | $24.30 | $23.87 | 7,991 |
| 2022-08-02 | $23.61 | $24.22 | $23.50 | $24.10 | $23.67 | 21,725 |
| 2022-08-01 | $23.00 | $23.65 | $23.00 | $23.46 | $23.05 | 17,046 |
| 2022-07-29 | $22.78 | $23.18 | $22.78 | $23.00 | $22.59 | 16,943 |
| 2022-07-28 | $22.62 | $22.79 | $22.62 | $22.78 | $22.38 | 26,326 |
| 2022-07-27 | $22.61 | $22.67 | $22.61 | $22.62 | $22.22 | 14,025 |
| 2022-07-26 | $22.60 | $22.65 | $22.56 | $22.58 | $22.18 | 6,519 |
| 2022-07-25 | $22.60 | $22.60 | $22.50 | $22.54 | $22.14 | 9,423 |
| 2022-07-22 | $22.45 | $22.74 | $22.42 | $22.57 | $22.57 | 25,870 |
| 2022-07-21 | $22.50 | $22.56 | $22.40 | $22.45 | $22.45 | 23,148 |
| 2022-07-20 | $22.44 | $22.47 | $22.40 | $22.45 | $22.45 | 9,922 |
| 2022-07-19 | $22.33 | $22.47 | $22.33 | $22.40 | $22.40 | 3,577 |
| 2022-07-18 | $22.32 | $22.44 | $22.19 | $22.36 | $22.36 | 7,033 |
| 2022-07-15 | $22.42 | $22.42 | $22.12 | $22.30 | $22.30 | 8,886 |
| 2022-07-14 | $22.20 | $22.40 | $22.10 | $22.25 | $22.25 | 6,521 |
| 2022-07-13 | $22.15 | $22.30 | $22.15 | $22.25 | $22.25 | 8,284 |
| 2022-07-12 | $22.34 | $22.42 | $22.25 | $22.28 | $22.28 | 15,998 |
| 2022-07-11 | $22.43 | $22.43 | $22.23 | $22.35 | $22.35 | 12,669 |
| 2022-07-08 | $22.24 | $22.36 | $22.21 | $22.33 | $22.33 | 26,679 |
| 2022-07-07 | $22.41 | $22.42 | $22.18 | $22.27 | $22.27 | 43,286 |
| 2022-07-06 | $22.49 | $22.52 | $22.15 | $22.29 | $22.29 | 9,965 |
| 2022-07-05 | $22.39 | $22.70 | $22.39 | $22.48 | $22.48 | 9,735 |
| 2022-07-01 | $22.50 | $22.88 | $22.09 | $22.39 | $22.39 | 24,079 |
| 2022-06-30 | $22.93 | $22.94 | $22.30 | $22.30 | $22.30 | 29,620 |
| 2022-06-29 | $22.82 | $23.04 | $22.82 | $22.92 | $22.92 | 10,633 |
| 2022-06-28 | $23.45 | $23.53 | $22.76 | $22.96 | $22.96 | 22,628 |
| 2022-06-27 | $23.17 | $23.56 | $23.10 | $23.28 | $23.28 | 10,033 |
| 2022-06-24 | $23.46 | $23.46 | $22.81 | $23.20 | $23.20 | 7,617 |
| 2022-06-23 | $23.12 | $23.19 | $22.95 | $23.15 | $23.15 | 11,003 |
| 2022-06-22 | $23.20 | $23.42 | $22.91 | $23.03 | $23.03 | 11,494 |
| 2022-06-21 | $23.15 | $23.30 | $23.11 | $23.14 | $23.14 | 6,859 |
| 2022-06-17 | $23.22 | $23.30 | $23.12 | $23.17 | $23.17 | 9,187 |
| 2022-06-16 | $23.20 | $23.55 | $23.07 | $23.13 | $23.13 | 4,567 |
| 2022-06-15 | $23.37 | $23.82 | $23.05 | $23.46 | $23.46 | 4,654 |
| 2022-06-14 | $23.10 | $23.28 | $22.68 | $23.18 | $23.18 | 14,172 |
| 2022-06-13 | $23.42 | $23.42 | $22.88 | $23.12 | $23.12 | 22,026 |
| 2022-06-10 | $23.55 | $23.73 | $23.51 | $23.57 | $23.57 | 12,824 |
| 2022-06-09 | $23.90 | $23.91 | $23.81 | $23.87 | $23.87 | 19,556 |
| 2022-06-08 | $23.96 | $23.99 | $23.87 | $23.90 | $23.90 | 6,553 |
| 2022-06-07 | $23.94 | $24.04 | $23.61 | $23.95 | $23.95 | 11,699 |
| 2022-06-06 | $23.89 | $23.97 | $23.89 | $23.90 | $23.90 | 9,328 |
| 2022-06-03 | $23.98 | $24.00 | $23.64 | $23.90 | $23.90 | 8,419 |
| 2022-06-02 | $24.04 | $24.08 | $24.00 | $24.06 | $24.06 | 15,433 |
| 2022-06-01 | $24.17 | $24.17 | $23.99 | $24.06 | $24.06 | 5,109 |
| 2022-05-31 | $24.05 | $24.12 | $23.80 | $24.12 | $24.12 | 24,710 |
| 2022-05-27 | $24.27 | $24.50 | $24.24 | $24.45 | $24.05 | 15,404 |
| 2022-05-26 | $24.23 | $24.43 | $24.13 | $24.24 | $23.84 | 54,806 |
| 2022-05-25 | $24.12 | $24.22 | $23.96 | $24.20 | $23.80 | 10,852 |
| 2022-05-24 | $23.98 | $24.15 | $23.80 | $23.87 | $23.47 | 8,429 |
| 2022-05-23 | $23.90 | $23.95 | $23.77 | $23.85 | $23.45 | 6,750 |
| 2022-05-20 | $23.92 | $23.96 | $23.82 | $23.89 | $23.49 | 4,525 |
| 2022-05-19 | $23.90 | $24.00 | $23.82 | $23.87 | $23.48 | 6,344 |
| 2022-05-18 | $23.90 | $24.14 | $23.90 | $23.90 | $23.50 | 6,623 |
| 2022-05-17 | $24.10 | $24.23 | $23.90 | $23.90 | $23.50 | 7,853 |
| 2022-05-16 | $24.17 | $24.17 | $23.78 | $24.09 | $23.69 | 8,141 |
| 2022-05-13 | $23.78 | $24.40 | $22.35 | $23.99 | $23.59 | 3,463 |
| 2022-05-12 | $23.99 | $24.02 | $23.79 | $23.79 | $23.40 | 3,275 |
| 2022-05-11 | $24.01 | $24.11 | $23.98 | $24.11 | $23.71 | 1,547 |
| 2022-05-10 | $24.18 | $24.40 | $24.18 | $24.19 | $23.79 | 4,021 |
| 2022-05-09 | $24.24 | $24.63 | $24.05 | $24.18 | $23.78 | 19,304 |
| 2022-05-06 | $24.37 | $24.61 | $24.36 | $24.37 | $23.97 | 4,458 |
| 2022-05-05 | $24.70 | $24.70 | $24.35 | $24.55 | $24.14 | 3,454 |
| 2022-05-04 | $24.44 | $24.81 | $24.37 | $24.52 | $24.11 | 8,374 |
| 2022-05-03 | $24.44 | $24.55 | $24.34 | $24.44 | $24.04 | 4,500 |
| 2022-05-02 | $24.63 | $24.71 | $24.31 | $24.42 | $24.02 | 5,328 |
| 2022-04-29 | $24.71 | $24.71 | $24.37 | $24.63 | $24.22 | 25,792 |
| 2022-04-28 | $24.69 | $24.86 | $24.01 | $24.72 | $24.31 | 17,552 |
| 2022-04-27 | $24.78 | $24.80 | $24.66 | $24.73 | $24.32 | 11,148 |
| 2022-04-26 | $24.61 | $24.85 | $24.44 | $24.68 | $24.27 | 15,340 |
| 2022-04-25 | $24.77 | $24.77 | $24.61 | $24.70 | $24.29 | 6,134 |
| 2022-04-22 | $24.91 | $24.91 | $24.77 | $24.77 | $24.36 | 2,335 |
| 2022-04-21 | $24.95 | $24.95 | $24.66 | $24.89 | $24.48 | 7,612 |
| 2022-04-20 | $25.11 | $25.16 | $25.04 | $25.10 | $24.68 | 7,329 |
| 2022-04-19 | $25.02 | $25.09 | $25.02 | $25.05 | $24.63 | 4,081 |
| 2022-04-18 | $25.00 | $25.06 | $25.00 | $25.06 | $24.64 | 2,724 |
| 2022-04-14 | $24.91 | $25.08 | $24.90 | $25.08 | $24.66 | 9,047 |
| 2022-04-13 | $24.97 | $25.00 | $24.90 | $24.94 | $24.53 | 9,216 |
| 2022-04-12 | $24.90 | $25.00 | $24.90 | $24.97 | $24.56 | 5,237 |
| 2022-04-11 | $24.99 | $24.99 | $24.76 | $24.82 | $24.41 | 11,514 |
| 2022-04-08 | $25.10 | $25.13 | $24.92 | $24.99 | $24.58 | 8,759 |
| 2022-04-07 | $25.08 | $25.16 | $25.08 | $25.11 | $24.69 | 4,449 |
| 2022-04-06 | $24.95 | $25.17 | $24.90 | $25.08 | $24.66 | 5,343 |
| 2022-04-05 | $25.24 | $25.24 | $24.91 | $25.03 | $24.62 | 8,883 |
| 2022-04-04 | $25.25 | $25.25 | $25.20 | $25.20 | $24.78 | 5,495 |
| 2022-04-01 | $25.09 | $25.28 | $25.06 | $25.20 | $24.78 | 7,573 |
| 2022-03-31 | $25.10 | $25.10 | $25.06 | $25.06 | $24.64 | 3,413 |
| 2022-03-30 | $25.03 | $25.09 | $25.03 | $25.07 | $24.65 | 2,488 |
| 2022-03-29 | $24.99 | $25.02 | $24.96 | $25.02 | $24.61 | 5,238 |
| 2022-03-28 | $24.99 | $24.99 | $24.96 | $24.96 | $24.55 | 3,701 |
| 2022-03-25 | $25.01 | $25.01 | $24.74 | $24.88 | $24.47 | 8,024 |
| 2022-03-24 | $25.05 | $25.10 | $25.00 | $25.00 | $24.59 | 3,704 |
| 2022-03-23 | $25.00 | $25.11 | $25.00 | $25.11 | $24.69 | 799 |
| 2022-03-22 | $25.05 | $25.05 | $24.94 | $24.97 | $24.56 | 4,173 |
| 2022-03-21 | $25.07 | $25.07 | $25.00 | $25.00 | $24.59 | 2,877 |
| 2022-03-18 | $25.01 | $25.16 | $24.93 | $25.08 | $24.66 | 13,155 |
| 2022-03-17 | $24.96 | $25.17 | $24.96 | $25.13 | $24.71 | 5,294 |
| 2022-03-16 | $24.96 | $25.07 | $24.92 | $25.01 | $24.60 | 9,615 |
| 2022-03-15 | $24.94 | $24.96 | $24.83 | $24.95 | $24.54 | 8,606 |
| 2022-03-14 | $25.08 | $25.08 | $24.65 | $24.73 | $24.32 | 22,377 |
| 2022-03-11 | $25.15 | $25.15 | $25.04 | $25.12 | $24.70 | 2,889 |
| 2022-03-10 | $25.01 | $25.11 | $25.01 | $25.08 | $24.66 | 2,445 |
| 2022-03-09 | $25.11 | $25.19 | $25.06 | $25.17 | $24.75 | 4,274 |
| 2022-03-08 | $25.05 | $25.11 | $25.05 | $25.11 | $24.69 | 6,848 |
| 2022-03-07 | $25.07 | $25.16 | $25.07 | $25.11 | $24.69 | 8,255 |
| 2022-03-04 | $25.10 | $25.17 | $25.10 | $25.15 | $24.73 | 13,807 |
| 2022-03-03 | $25.15 | $25.17 | $25.12 | $25.17 | $24.75 | 17,680 |
| 2022-03-02 | $25.09 | $25.18 | $25.06 | $25.14 | $24.72 | 5,156 |
| 2022-03-01 | $25.09 | $25.21 | $25.07 | $25.07 | $24.65 | 31,825 |
| 2022-02-28 | $25.12 | $25.23 | $25.01 | $25.01 | $24.60 | 15,095 |
| 2022-02-25 | $25.41 | $25.53 | $25.39 | $25.43 | $24.61 | 4,385 |
| 2022-02-24 | $25.36 | $25.45 | $25.30 | $25.45 | $24.63 | 5,225 |
| 2022-02-23 | $25.43 | $25.52 | $25.38 | $25.49 | $24.67 | 5,544 |
| 2022-02-22 | $25.38 | $25.50 | $25.36 | $25.40 | $24.58 | 22,095 |
| 2022-02-18 | $25.38 | $25.42 | $25.33 | $25.38 | $24.56 | 19,552 |
| 2022-02-17 | $25.34 | $25.40 | $25.32 | $25.35 | $24.53 | 10,227 |
| 2022-02-16 | $25.38 | $25.40 | $25.34 | $25.40 | $24.58 | 13,123 |
| 2022-02-15 | $25.33 | $25.44 | $25.33 | $25.40 | $24.58 | 14,627 |
| 2022-02-14 | $25.40 | $25.42 | $25.34 | $25.34 | $24.52 | 5,480 |
| 2022-02-11 | $25.65 | $25.65 | $25.33 | $25.33 | $24.51 | 6,647 |
| 2022-02-10 | $25.55 | $25.65 | $25.50 | $25.65 | $24.82 | 4,891 |
| 2022-02-09 | $25.56 | $25.72 | $25.56 | $25.61 | $24.78 | 5,586 |
| 2022-02-08 | $25.62 | $25.78 | $25.61 | $25.66 | $24.83 | 4,859 |
| 2022-02-07 | $25.66 | $25.85 | $25.66 | $25.73 | $24.90 | 8,593 |
| 2022-02-04 | $25.64 | $25.80 | $25.57 | $25.69 | $24.86 | 7,363 |
| 2022-02-03 | $25.63 | $25.77 | $25.54 | $25.75 | $24.92 | 4,162 |
| 2022-02-02 | $25.74 | $25.83 | $25.65 | $25.71 | $24.88 | 17,211 |
| 2022-02-01 | $25.77 | $25.77 | $25.69 | $25.73 | $24.90 | 1,547 |
| 2022-01-31 | $25.63 | $25.83 | $25.62 | $25.66 | $24.83 | 12,829 |
| 2022-01-28 | $25.58 | $25.69 | $25.57 | $25.61 | $24.78 | 2,873 |
| 2022-01-27 | $25.75 | $25.77 | $25.57 | $25.57 | $24.74 | 16,480 |
| 2022-01-26 | $25.68 | $25.75 | $25.68 | $25.68 | $24.85 | 3,670 |
| 2022-01-25 | $25.61 | $25.73 | $25.61 | $25.73 | $24.90 | 4,731 |
| 2022-01-24 | $25.60 | $25.77 | $25.60 | $25.72 | $24.89 | 12,391 |
| 2022-01-21 | $25.71 | $25.81 | $25.71 | $25.81 | $24.97 | 2,914 |
| 2022-01-20 | $25.70 | $25.83 | $25.70 | $25.78 | $24.95 | 2,549 |
| 2022-01-19 | $25.67 | $25.69 | $25.61 | $25.66 | $24.83 | 3,827 |
| 2022-01-18 | $25.74 | $25.74 | $25.67 | $25.71 | $24.88 | 4,238 |
| 2022-01-14 | $25.73 | $25.83 | $25.68 | $25.83 | $25.00 | 3,920 |
| 2022-01-13 | $25.81 | $25.83 | $25.77 | $25.83 | $25.00 | 1,726 |
| 2022-01-12 | $25.72 | $25.74 | $25.63 | $25.74 | $24.91 | 2,927 |
| 2022-01-11 | $25.76 | $25.82 | $25.68 | $25.75 | $24.92 | 6,127 |
| 2022-01-10 | $25.56 | $25.77 | $25.56 | $25.76 | $24.93 | 5,837 |
| 2022-01-07 | $25.74 | $25.79 | $25.63 | $25.72 | $24.89 | 2,455 |
| 2022-01-06 | $25.61 | $25.81 | $25.60 | $25.81 | $24.97 | 2,901 |
| 2022-01-05 | $25.71 | $25.71 | $25.62 | $25.63 | $24.80 | 7,005 |
| 2022-01-04 | $25.68 | $25.75 | $25.65 | $25.71 | $24.88 | 10,375 |
| 2022-01-03 | $25.61 | $25.75 | $25.58 | $25.72 | $24.89 | 6,938 |
| 2021-12-31 | $25.75 | $25.81 | $25.67 | $25.81 | $24.98 | 4,738 |
| 2021-12-30 | $25.54 | $25.74 | $25.54 | $25.73 | $24.90 | 2,379 |
| 2021-12-29 | $25.75 | $25.77 | $25.63 | $25.73 | $24.90 | 2,618 |
| 2021-12-28 | $25.65 | $25.70 | $25.63 | $25.67 | $24.84 | 2,792 |
| 2021-12-27 | $25.58 | $25.63 | $25.53 | $25.58 | $24.75 | 6,226 |
| 2021-12-23 | $25.71 | $25.71 | $25.63 | $25.65 | $24.83 | 4,135 |
| 2021-12-22 | $25.62 | $25.68 | $25.62 | $25.68 | $24.85 | 1,715 |
| 2021-12-21 | $25.63 | $25.68 | $25.63 | $25.68 | $24.85 | 1,085 |
| 2021-12-20 | $25.72 | $25.72 | $25.45 | $25.62 | $24.79 | 3,698 |
| 2021-12-17 | $25.56 | $25.71 | $25.43 | $25.51 | $24.69 | 9,820 |
| 2021-12-16 | $25.42 | $25.71 | $25.42 | $25.68 | $24.85 | 9,108 |
| 2021-12-15 | $25.54 | $25.54 | $25.37 | $25.51 | $24.69 | 17,179 |
| 2021-12-14 | $25.39 | $25.58 | $25.34 | $25.46 | $24.64 | 8,549 |
| 2021-12-13 | $25.59 | $25.59 | $25.30 | $25.46 | $24.64 | 31,053 |
| 2021-12-10 | $25.58 | $25.58 | $25.54 | $25.54 | $24.72 | 4,667 |
| 2021-12-09 | $25.54 | $25.68 | $25.54 | $25.61 | $24.78 | 5,826 |
| 2021-12-08 | $25.64 | $25.64 | $25.59 | $25.59 | $24.76 | 3,733 |
| 2021-12-07 | $25.54 | $25.72 | $25.52 | $25.62 | $24.79 | 5,668 |
| 2021-12-06 | $25.47 | $25.71 | $25.47 | $25.57 | $24.74 | 4,406 |
| 2021-12-03 | $25.46 | $25.70 | $25.46 | $25.50 | $24.68 | 8,551 |
| 2021-12-02 | $25.67 | $25.74 | $25.50 | $25.70 | $24.87 | 5,360 |
| 2021-12-01 | $25.68 | $25.78 | $25.41 | $25.41 | $24.59 | 5,316 |
| 2021-11-30 | $25.81 | $25.81 | $25.46 | $25.54 | $24.72 | 5,387 |
| 2021-11-29 | $25.95 | $26.04 | $25.90 | $25.90 | $24.67 | 29,860 |
| 2021-11-26 | $25.95 | $25.95 | $25.95 | $25.95 | $24.71 | 317 |
| 2021-11-24 | $26.01 | $26.03 | $25.90 | $25.95 | $24.71 | 3,337 |
| 2021-11-23 | $25.81 | $25.99 | $25.75 | $25.90 | $24.67 | 4,907 |
| 2021-11-22 | $26.10 | $26.10 | $25.75 | $25.96 | $24.73 | 3,879 |
| 2021-11-19 | $25.95 | $26.04 | $25.95 | $25.97 | $24.74 | 4,672 |
| 2021-11-18 | $25.84 | $25.95 | $25.78 | $25.94 | $24.71 | 2,104 |
| 2021-11-17 | $26.02 | $26.06 | $25.75 | $25.75 | $24.53 | 6,588 |
| 2021-11-16 | $26.00 | $26.02 | $25.90 | $26.02 | $24.78 | 5,041 |
| 2021-11-15 | $25.90 | $25.97 | $25.80 | $25.97 | $24.74 | 2,580 |
| 2021-11-12 | $25.96 | $26.01 | $25.96 | $26.01 | $24.78 | 1,504 |
| 2021-11-11 | $25.97 | $26.04 | $25.97 | $25.99 | $24.76 | 1,765 |
| 2021-11-10 | $25.83 | $26.11 | $25.83 | $25.98 | $24.75 | 10,942 |
| 2021-11-09 | $25.86 | $26.09 | $25.80 | $26.08 | $24.84 | 10,453 |
| 2021-11-08 | $25.93 | $25.98 | $25.86 | $25.94 | $24.71 | 3,335 |
| 2021-11-05 | $25.93 | $26.00 | $25.93 | $25.99 | $24.75 | 4,729 |
| 2021-11-04 | $25.97 | $25.99 | $25.85 | $25.96 | $24.73 | 4,357 |
| 2021-11-03 | $25.84 | $25.92 | $25.83 | $25.89 | $24.66 | 5,790 |
| 2021-11-02 | $25.90 | $25.98 | $25.90 | $25.95 | $24.72 | 3,187 |
| 2021-11-01 | $26.03 | $26.09 | $25.94 | $26.01 | $24.78 | 8,012 |
| 2021-10-29 | $25.85 | $26.05 | $25.85 | $26.04 | $24.80 | 5,388 |
| 2021-10-28 | $25.84 | $25.93 | $25.82 | $25.82 | $24.60 | 2,498 |
| 2021-10-27 | $25.85 | $26.02 | $25.85 | $26.01 | $24.77 | 6,050 |
| 2021-10-26 | $25.82 | $25.87 | $25.82 | $25.84 | $24.61 | 3,899 |
| 2021-10-25 | $26.01 | $26.01 | $25.90 | $25.98 | $24.75 | 6,969 |
| 2021-10-22 | $25.95 | $26.05 | $25.95 | $25.96 | $24.73 | 3,760 |
| 2021-10-21 | $26.07 | $26.07 | $25.92 | $25.95 | $24.72 | 492 |
| 2021-10-20 | $25.99 | $26.04 | $25.92 | $25.98 | $24.75 | 9,124 |
| 2021-10-19 | $25.90 | $26.12 | $25.82 | $25.93 | $24.70 | 2,744 |
| 2021-10-18 | $25.92 | $25.92 | $25.79 | $25.91 | $24.68 | 7,549 |
| 2021-10-15 | $25.90 | $25.94 | $25.80 | $25.94 | $24.71 | 576 |
| 2021-10-14 | $25.93 | $25.93 | $25.79 | $25.93 | $24.70 | 1,725 |
| 2021-10-13 | $25.97 | $26.18 | $25.91 | $25.91 | $24.68 | 6,905 |
| 2021-10-12 | $25.91 | $25.97 | $25.90 | $25.94 | $24.71 | 4,175 |
| 2021-10-11 | $25.55 | $25.76 | $25.55 | $25.75 | $24.53 | 4,157 |
| 2021-10-08 | $25.68 | $25.80 | $25.68 | $25.75 | $24.53 | 2,269 |
| 2021-10-07 | $25.78 | $25.91 | $25.76 | $25.86 | $24.63 | 6,806 |
| 2021-10-06 | $25.59 | $25.78 | $25.59 | $25.78 | $24.56 | 5,349 |
| 2021-10-05 | $25.77 | $25.88 | $25.58 | $25.72 | $24.50 | 7,303 |
| 2021-10-04 | $25.97 | $25.97 | $25.82 | $25.83 | $24.60 | 2,478 |
| 2021-10-01 | $26.07 | $26.07 | $25.91 | $25.99 | $24.76 | 5,649 |
| 2021-09-30 | $25.84 | $26.12 | $25.83 | $26.10 | $24.86 | 161,753 |
| 2021-09-29 | $25.78 | $25.92 | $25.78 | $25.92 | $24.69 | 16,841 |
| 2021-09-28 | $25.90 | $25.90 | $25.76 | $25.84 | $24.61 | 9,985 |
| 2021-09-27 | $25.86 | $26.01 | $25.82 | $25.92 | $24.69 | 11,711 |
| 2021-09-24 | $25.84 | $25.92 | $25.80 | $25.91 | $24.68 | 3,378 |
| 2021-09-23 | $25.87 | $25.98 | $25.85 | $25.88 | $24.65 | 15,025 |
| 2021-09-22 | $25.92 | $25.95 | $25.92 | $25.95 | $24.72 | 6,383 |
| 2021-09-21 | $25.95 | $25.95 | $25.83 | $25.93 | $24.70 | 13,026 |
| 2021-09-20 | $25.81 | $25.93 | $25.81 | $25.93 | $24.70 | 7,143 |
| 2021-09-17 | $25.97 | $25.97 | $25.83 | $25.83 | $24.60 | 5,446 |
| 2021-09-16 | $25.96 | $25.97 | $25.89 | $25.96 | $24.73 | 17,501 |
| 2021-09-15 | $25.95 | $25.97 | $25.85 | $25.91 | $24.68 | 15,384 |
| 2021-09-14 | $25.97 | $25.97 | $25.81 | $25.94 | $24.71 | 6,133 |
| 2021-09-13 | $25.80 | $25.97 | $25.80 | $25.97 | $24.74 | 21,340 |
| 2021-09-10 | $25.84 | $25.85 | $25.75 | $25.82 | $24.60 | 7,317 |
| 2021-09-09 | $25.63 | $25.85 | $25.63 | $25.85 | $24.62 | 4,496 |
| 2021-09-08 | $25.87 | $25.87 | $25.75 | $25.76 | $24.54 | 5,560 |
| 2021-09-07 | $25.82 | $25.87 | $25.78 | $25.83 | $24.60 | 1,505 |
| 2021-09-03 | $25.77 | $25.87 | $25.70 | $25.87 | $24.64 | 6,373 |
| 2021-09-02 | $25.80 | $25.86 | $25.80 | $25.85 | $24.62 | 4,512 |
| 2021-09-01 | $25.76 | $25.89 | $25.76 | $25.83 | $24.60 | 4,931 |
| 2021-08-31 | $25.83 | $25.88 | $25.77 | $25.81 | $24.59 | 9,053 |
| 2021-08-30 | $26.00 | $26.20 | $25.94 | $26.20 | $24.57 | 5,070 |
| 2021-08-27 | $25.88 | $26.16 | $25.88 | $26.16 | $24.53 | 1,743 |
| 2021-08-26 | $26.19 | $26.19 | $25.80 | $25.80 | $24.20 | 7,123 |
| 2021-08-25 | $26.19 | $26.20 | $26.15 | $26.20 | $24.57 | 2,558 |
| 2021-08-24 | $26.16 | $26.19 | $26.12 | $26.14 | $24.51 | 4,739 |
| 2021-08-23 | $26.00 | $26.18 | $26.00 | $26.12 | $24.50 | 4,890 |
| 2021-08-20 | $26.05 | $26.07 | $26.05 | $26.05 | $24.43 | 1,735 |
| 2021-08-19 | $25.97 | $26.05 | $25.96 | $26.05 | $24.43 | 3,389 |
| 2021-08-18 | $25.95 | $26.05 | $25.95 | $26.05 | $24.43 | 3,274 |
| 2021-08-17 | $26.03 | $26.04 | $25.95 | $25.96 | $24.35 | 4,803 |
| 2021-08-16 | $26.00 | $26.03 | $26.00 | $26.03 | $24.41 | 20,421 |
| 2021-08-13 | $26.00 | $26.03 | $25.97 | $26.03 | $24.41 | 8,531 |
| 2021-08-12 | $25.93 | $26.03 | $25.93 | $26.01 | $24.39 | 3,666 |
| 2021-08-11 | $25.86 | $26.02 | $25.86 | $25.98 | $24.36 | 4,090 |
| 2021-08-10 | $25.85 | $25.89 | $25.83 | $25.83 | $24.22 | 4,213 |
| 2021-08-09 | $25.97 | $25.97 | $25.86 | $25.89 | $24.28 | 5,030 |
| 2021-08-06 | $25.96 | $25.96 | $25.92 | $25.95 | $24.34 | 6,524 |
| 2021-08-05 | $25.92 | $25.97 | $25.89 | $25.97 | $24.35 | 5,345 |
| 2021-08-04 | $25.92 | $25.92 | $25.88 | $25.90 | $24.29 | 5,849 |
| 2021-08-03 | $25.91 | $26.00 | $25.90 | $25.90 | $24.29 | 12,509 |
| 2021-08-02 | $25.93 | $25.94 | $25.92 | $25.94 | $24.33 | 3,015 |
| 2021-07-30 | $25.88 | $26.09 | $25.70 | $25.91 | $24.30 | 11,214 |
| 2021-07-29 | $25.84 | $25.90 | $25.83 | $25.90 | $24.29 | 6,138 |
| 2021-07-28 | $25.81 | $25.86 | $25.78 | $25.78 | $24.18 | 1,801 |
| 2021-07-27 | $25.79 | $25.94 | $25.79 | $25.86 | $24.25 | 5,758 |
| 2021-07-26 | $25.83 | $25.84 | $25.80 | $25.83 | $24.22 | 6,518 |
| 2021-07-23 | $25.84 | $25.84 | $25.82 | $25.83 | $24.22 | 2,741 |
| 2021-07-22 | $25.78 | $25.80 | $25.78 | $25.79 | $24.19 | 800 |
| 2021-07-21 | $25.78 | $25.81 | $25.78 | $25.81 | $24.20 | 1,462 |
| 2021-07-20 | $25.80 | $25.80 | $25.78 | $25.78 | $24.18 | 1,668 |
| 2021-07-19 | $25.77 | $25.80 | $25.70 | $25.70 | $24.10 | 4,246 |
| 2021-07-16 | $25.84 | $25.90 | $25.84 | $25.87 | $24.26 | 2,200 |
| 2021-07-15 | $25.87 | $25.93 | $25.79 | $25.84 | $24.23 | 4,389 |
| 2021-07-14 | $25.83 | $25.88 | $25.81 | $25.88 | $24.27 | 8,050 |
| 2021-07-13 | $25.86 | $25.86 | $25.78 | $25.83 | $24.22 | 4,273 |
| 2021-07-12 | $25.90 | $25.93 | $25.80 | $25.86 | $24.25 | 7,801 |
| 2021-07-09 | $25.87 | $25.93 | $25.87 | $25.87 | $24.26 | 5,320 |
| 2021-07-08 | $25.90 | $25.90 | $25.85 | $25.87 | $24.26 | 3,138 |
| 2021-07-07 | $25.82 | $25.95 | $25.82 | $25.88 | $24.27 | 14,981 |
| 2021-07-06 | $25.72 | $25.90 | $25.72 | $25.90 | $24.29 | 5,420 |
| 2021-07-02 | $25.76 | $25.78 | $25.74 | $25.75 | $24.15 | 2,178 |
| 2021-07-01 | $25.88 | $25.88 | $25.71 | $25.74 | $24.14 | 4,411 |
| 2021-06-30 | $25.70 | $25.89 | $25.68 | $25.89 | $24.28 | 33,874 |
| 2021-06-29 | $25.81 | $25.85 | $25.57 | $25.80 | $24.20 | 9,992 |
| 2021-06-28 | $25.70 | $25.77 | $25.70 | $25.76 | $24.16 | 1,410 |
| 2021-06-25 | $25.70 | $25.81 | $25.70 | $25.70 | $24.10 | 5,826 |
| 2021-06-24 | $25.77 | $25.80 | $25.70 | $25.72 | $24.12 | 1,006 |
| 2021-06-23 | $25.70 | $25.81 | $25.70 | $25.81 | $24.20 | 5,866 |
| 2021-06-22 | $25.64 | $25.74 | $25.64 | $25.74 | $24.14 | 8,806 |
| 2021-06-21 | $25.64 | $25.66 | $25.61 | $25.66 | $24.06 | 4,262 |
| 2021-06-18 | $25.62 | $25.65 | $25.56 | $25.63 | $24.04 | 3,473 |
| 2021-06-17 | $25.55 | $25.65 | $25.55 | $25.65 | $24.05 | 5,460 |
| 2021-06-16 | $25.58 | $25.58 | $25.53 | $25.54 | $23.95 | 5,231 |
| 2021-06-15 | $25.61 | $25.61 | $25.50 | $25.52 | $23.93 | 5,296 |
| 2021-06-14 | $25.52 | $25.62 | $25.51 | $25.62 | $24.03 | 8,307 |
| 2021-06-11 | $25.59 | $25.60 | $25.59 | $25.60 | $24.01 | 984 |
| 2021-06-10 | $25.57 | $25.59 | $25.54 | $25.57 | $23.98 | 5,707 |
| 2021-06-09 | $25.50 | $25.55 | $25.48 | $25.55 | $23.97 | 2,837 |
| 2021-06-08 | $25.50 | $25.59 | $25.42 | $25.42 | $23.84 | 9,693 |
| 2021-06-07 | $25.48 | $25.60 | $25.48 | $25.54 | $23.95 | 5,452 |
| 2021-06-04 | $25.54 | $25.54 | $25.54 | $25.54 | $23.95 | 766 |
| 2021-06-03 | $25.52 | $25.55 | $25.51 | $25.52 | $23.93 | 3,812 |
| 2021-06-02 | $25.55 | $25.62 | $25.50 | $25.52 | $23.93 | 6,676 |
| 2021-06-01 | $25.51 | $25.61 | $25.50 | $25.61 | $24.02 | 3,405 |
| 2021-05-28 | $25.54 | $25.56 | $25.46 | $25.55 | $23.96 | 13,561 |
| 2021-05-27 | $25.87 | $25.93 | $25.75 | $25.93 | $23.94 | 6,958 |
| 2021-05-26 | $25.80 | $25.85 | $25.75 | $25.82 | $23.84 | 4,835 |
| 2021-05-25 | $25.88 | $25.89 | $25.75 | $25.75 | $23.77 | 4,058 |
| 2021-05-24 | $25.88 | $25.89 | $25.86 | $25.86 | $23.87 | 2,798 |
| 2021-05-21 | $25.73 | $25.89 | $25.73 | $25.87 | $23.88 | 4,513 |
| 2021-05-20 | $25.74 | $25.85 | $25.71 | $25.85 | $23.86 | 2,669 |
| 2021-05-19 | $25.79 | $25.82 | $25.66 | $25.68 | $23.71 | 740 |
| 2021-05-18 | $25.71 | $25.82 | $25.62 | $25.76 | $23.78 | 8,074 |
| 2021-05-17 | $25.73 | $25.79 | $25.73 | $25.79 | $23.81 | 807 |
| 2021-05-14 | $25.66 | $25.75 | $25.57 | $25.73 | $23.75 | 9,018 |
| 2021-05-13 | $25.77 | $25.77 | $25.58 | $25.58 | $23.61 | 5,265 |
| 2021-05-12 | $25.65 | $25.85 | $25.55 | $25.66 | $23.69 | 13,530 |
| 2021-05-11 | $25.70 | $25.70 | $25.47 | $25.56 | $23.60 | 6,703 |
| 2021-05-10 | $25.85 | $25.85 | $25.63 | $25.65 | $23.68 | 4,022 |
| 2021-05-07 | $25.65 | $25.83 | $25.65 | $25.81 | $23.83 | 2,853 |
| 2021-05-06 | $25.84 | $25.85 | $25.65 | $25.65 | $23.68 | 1,858 |
| 2021-05-05 | $25.84 | $25.85 | $25.81 | $25.85 | $23.86 | 720 |
| 2021-05-04 | $25.77 | $25.82 | $25.77 | $25.82 | $23.84 | 10,091 |
| 2021-05-03 | $25.72 | $25.76 | $25.68 | $25.76 | $23.78 | 1,665 |
| 2021-04-30 | $25.61 | $25.76 | $25.52 | $25.76 | $23.78 | 4,413 |
| 2021-04-29 | $25.63 | $25.63 | $25.58 | $25.58 | $23.61 | 689 |
| 2021-04-28 | $25.58 | $25.62 | $25.55 | $25.62 | $23.65 | 5,326 |
| 2021-04-27 | $25.56 | $25.66 | $25.55 | $25.58 | $23.61 | 3,681 |
| 2021-04-26 | $25.61 | $25.69 | $25.54 | $25.65 | $23.68 | 3,682 |
| 2021-04-23 | $25.67 | $25.69 | $25.60 | $25.65 | $23.68 | 6,611 |
| 2021-04-22 | $25.57 | $25.65 | $25.55 | $25.57 | $23.60 | 2,953 |
| 2021-04-21 | $25.63 | $25.75 | $25.58 | $25.62 | $23.65 | 8,109 |
| 2021-04-20 | $25.65 | $25.80 | $25.64 | $25.64 | $23.67 | 1,711 |
| 2021-04-19 | $25.60 | $25.68 | $25.60 | $25.68 | $23.71 | 759 |
| 2021-04-16 | $25.80 | $25.90 | $25.45 | $25.66 | $23.69 | 17,488 |
| 2021-04-15 | $25.63 | $25.90 | $25.63 | $25.78 | $23.79 | 1,263 |
| 2021-04-14 | $25.80 | $25.86 | $25.75 | $25.80 | $23.82 | 4,164 |
| 2021-04-13 | $25.69 | $25.77 | $25.67 | $25.71 | $23.74 | 2,625 |
| 2021-04-12 | $25.67 | $25.80 | $25.56 | $25.77 | $23.79 | 2,476 |
| 2021-04-09 | $25.80 | $25.80 | $25.80 | $25.80 | $23.82 | 761 |
| 2021-04-08 | $25.87 | $25.87 | $25.80 | $25.80 | $23.82 | 765 |
| 2021-04-07 | $25.79 | $25.90 | $25.79 | $25.79 | $23.81 | 5,976 |
| 2021-04-06 | $25.77 | $25.79 | $25.76 | $25.79 | $23.81 | 3,818 |
| 2021-04-05 | $25.73 | $25.78 | $25.70 | $25.76 | $23.78 | 4,035 |
| 2021-04-01 | $25.64 | $25.74 | $25.64 | $25.74 | $23.76 | 3,361 |
| 2021-03-31 | $25.60 | $25.61 | $25.53 | $25.59 | $23.62 | 16,620 |
| 2021-03-30 | $25.59 | $25.60 | $25.50 | $25.59 | $23.62 | 12,904 |
| 2021-03-29 | $25.52 | $25.64 | $25.52 | $25.52 | $23.56 | 7,177 |
| 2021-03-26 | $25.64 | $25.64 | $25.52 | $25.60 | $23.63 | 3,333 |
| 2021-03-25 | $25.64 | $25.64 | $25.53 | $25.55 | $23.59 | 4,309 |
| 2021-03-24 | $25.55 | $25.60 | $25.50 | $25.60 | $23.63 | 6,633 |
| 2021-03-23 | $25.55 | $25.58 | $25.53 | $25.55 | $23.58 | 6,546 |
| 2021-03-22 | $25.54 | $25.58 | $25.53 | $25.53 | $23.57 | 3,433 |
| 2021-03-19 | $25.43 | $25.43 | $25.43 | $25.43 | $23.48 | 103 |
| 2021-03-18 | $25.46 | $25.46 | $25.40 | $25.40 | $23.45 | 2,648 |
| 2021-03-17 | $25.52 | $25.58 | $25.45 | $25.53 | $23.57 | 6,350 |
| 2021-03-16 | $25.52 | $25.55 | $25.40 | $25.40 | $23.45 | 6,976 |
| 2021-03-15 | $25.52 | $25.54 | $25.50 | $25.51 | $23.55 | 5,100 |
| 2021-03-12 | $25.47 | $25.50 | $25.47 | $25.50 | $23.54 | 437 |
| 2021-03-11 | $25.47 | $25.56 | $25.45 | $25.45 | $23.49 | 9,024 |
| 2021-03-10 | $25.44 | $25.47 | $25.42 | $25.47 | $23.51 | 29,307 |
| 2021-03-09 | $25.46 | $25.46 | $25.42 | $25.46 | $23.50 | 18,532 |
| 2021-03-08 | $25.44 | $25.46 | $25.34 | $25.46 | $23.50 | 6,886 |
| 2021-03-05 | $25.37 | $25.46 | $25.30 | $25.46 | $23.50 | 6,515 |
| 2021-03-04 | $25.35 | $25.40 | $25.35 | $25.35 | $23.40 | 2,245 |
| 2021-03-03 | $25.31 | $25.37 | $25.30 | $25.30 | $23.36 | 1,821 |
| 2021-03-02 | $25.24 | $25.33 | $25.24 | $25.33 | $23.38 | 2,834 |
| 2021-03-01 | $25.32 | $25.33 | $25.24 | $25.32 | $23.37 | 12,595 |
| 2021-02-26 | $25.40 | $25.40 | $25.14 | $25.32 | $23.37 | 6,409 |
| 2021-02-25 | $25.72 | $25.72 | $25.57 | $25.60 | $23.26 | 4,819 |
| 2021-02-24 | $25.67 | $25.74 | $25.66 | $25.74 | $23.38 | 4,376 |
| 2021-02-23 | $25.72 | $25.72 | $25.65 | $25.65 | $23.30 | 2,646 |
| 2021-02-22 | $25.67 | $25.78 | $25.67 | $25.78 | $23.42 | 4,244 |
| 2021-02-19 | $25.62 | $25.81 | $25.62 | $25.76 | $23.40 | 2,849 |
| 2021-02-18 | $25.63 | $25.76 | $25.63 | $25.76 | $23.40 | 1,668 |
| 2021-02-17 | $25.60 | $25.76 | $25.60 | $25.75 | $23.40 | 4,840 |
| 2021-02-16 | $25.61 | $25.65 | $25.56 | $25.61 | $23.27 | 5,509 |
| 2021-02-12 | $25.68 | $25.68 | $25.61 | $25.61 | $23.27 | 2,140 |
| 2021-02-11 | $25.65 | $25.68 | $25.62 | $25.63 | $23.29 | 4,826 |
| 2021-02-10 | $25.68 | $25.69 | $25.61 | $25.62 | $23.28 | 9,568 |
| 2021-02-09 | $25.72 | $25.75 | $25.68 | $25.71 | $23.36 | 2,171 |
| 2021-02-08 | $25.70 | $25.72 | $25.68 | $25.69 | $23.34 | 6,062 |
| 2021-02-05 | $25.75 | $25.75 | $25.75 | $25.75 | $23.40 | 452 |
| 2021-02-04 | $25.65 | $25.76 | $25.65 | $25.76 | $23.40 | 1,725 |
| 2021-02-03 | $25.64 | $25.76 | $25.64 | $25.67 | $23.32 | 1,371 |
| 2021-02-02 | $25.66 | $25.79 | $25.66 | $25.72 | $23.37 | 4,117 |
| 2021-02-01 | $25.69 | $25.75 | $25.61 | $25.61 | $23.27 | 2,799 |
| 2021-01-29 | $25.64 | $25.76 | $25.61 | $25.76 | $23.40 | 3,579 |
| 2021-01-28 | $25.61 | $25.70 | $25.61 | $25.70 | $23.35 | 3,038 |
| 2021-01-27 | $25.61 | $25.67 | $25.61 | $25.61 | $23.27 | 9,060 |
| 2021-01-26 | $25.62 | $25.70 | $25.62 | $25.70 | $23.35 | 4,727 |
| 2021-01-25 | $25.65 | $25.67 | $25.64 | $25.66 | $23.31 | 972 |
| 2021-01-22 | $25.73 | $25.73 | $25.63 | $25.63 | $23.29 | 307 |
| 2021-01-21 | $25.60 | $25.70 | $25.59 | $25.67 | $23.32 | 5,327 |
| 2021-01-20 | $25.60 | $25.60 | $25.60 | $25.60 | $23.26 | 519 |
| 2021-01-19 | $25.58 | $25.65 | $25.58 | $25.61 | $23.27 | 1,177 |
| 2021-01-15 | $25.70 | $25.70 | $25.70 | $25.70 | $23.35 | 644 |
| 2021-01-14 | $25.78 | $25.81 | $25.69 | $25.74 | $23.39 | 5,677 |
| 2021-01-13 | $25.57 | $25.71 | $25.57 | $25.69 | $23.34 | 2,958 |
| 2021-01-12 | $25.59 | $25.59 | $25.50 | $25.55 | $23.21 | 5,705 |
| 2021-01-11 | $25.60 | $25.64 | $25.52 | $25.53 | $23.20 | 7,752 |
| 2021-01-08 | $25.59 | $25.64 | $25.54 | $25.63 | $23.29 | 5,862 |
| 2021-01-07 | $25.56 | $25.56 | $25.55 | $25.55 | $23.21 | 2,018 |
| 2021-01-06 | $25.57 | $25.66 | $25.52 | $25.60 | $23.26 | 12,163 |
| 2021-01-05 | $25.57 | $25.60 | $25.53 | $25.58 | $23.24 | 4,387 |
| 2021-01-04 | $25.54 | $25.62 | $25.50 | $25.55 | $23.21 | 10,169 |
| 2020-12-31 | $25.55 | $25.59 | $25.50 | $25.52 | $23.19 | 90,343 |
| 2020-12-30 | $25.55 | $25.57 | $25.50 | $25.50 | $23.17 | 26,193 |
| 2020-12-29 | $25.57 | $25.60 | $25.56 | $25.60 | $23.26 | 892 |
| 2020-12-28 | $25.64 | $25.64 | $25.54 | $25.56 | $23.22 | 12,181 |
| 2020-12-24 | $25.57 | $25.65 | $25.57 | $25.65 | $23.30 | 2,394 |
| 2020-12-23 | $25.60 | $25.65 | $25.51 | $25.56 | $23.22 | 7,615 |
| 2020-12-22 | $25.68 | $25.68 | $25.60 | $25.60 | $23.26 | 8,017 |
| 2020-12-21 | $25.67 | $25.75 | $25.67 | $25.69 | $23.34 | 4,803 |
| 2020-12-18 | $25.67 | $25.77 | $25.66 | $25.71 | $23.36 | 3,475 |
| 2020-12-17 | $25.69 | $25.73 | $25.66 | $25.69 | $23.34 | 5,564 |
| 2020-12-16 | $25.60 | $25.66 | $25.60 | $25.66 | $23.32 | 2,912 |
| 2020-12-15 | $25.69 | $25.69 | $25.61 | $25.66 | $23.31 | 4,636 |
| 2020-12-14 | $25.55 | $25.67 | $25.55 | $25.58 | $23.24 | 1,537 |
| 2020-12-11 | $25.60 | $25.61 | $25.52 | $25.52 | $23.19 | 1,100 |
| 2020-12-10 | $25.66 | $25.66 | $25.48 | $25.57 | $23.23 | 6,102 |
| 2020-12-09 | $25.69 | $25.69 | $25.60 | $25.67 | $23.32 | 2,540 |
| 2020-12-08 | $25.60 | $25.66 | $25.60 | $25.66 | $23.31 | 2,269 |
| 2020-12-07 | $25.58 | $25.63 | $25.58 | $25.63 | $23.28 | 3,342 |
| 2020-12-04 | $25.51 | $25.58 | $25.49 | $25.57 | $23.23 | 13,823 |
| 2020-12-03 | $25.45 | $25.51 | $25.42 | $25.51 | $23.18 | 4,109 |
| 2020-12-02 | $25.47 | $25.47 | $25.40 | $25.45 | $23.12 | 7,607 |
| 2020-12-01 | $25.50 | $25.50 | $25.43 | $25.48 | $23.15 | 1,954 |
| 2020-11-30 | $25.50 | $25.50 | $25.41 | $25.49 | $23.16 | 6,974 |
| 2020-11-27 | $25.74 | $25.84 | $25.73 | $25.83 | $23.10 | 6,760 |
| 2020-11-25 | $25.77 | $25.86 | $25.77 | $25.78 | $23.05 | 3,209 |
| 2020-11-24 | $25.97 | $25.97 | $25.80 | $25.80 | $23.07 | 1,741 |
| 2020-11-23 | $25.91 | $25.91 | $25.90 | $25.90 | $23.16 | 2,150 |
| 2020-11-20 | $25.85 | $25.90 | $25.77 | $25.77 | $23.05 | 5,236 |
| 2020-11-19 | $25.78 | $25.90 | $25.78 | $25.90 | $23.16 | 1,405 |
| 2020-11-18 | $25.93 | $26.02 | $25.75 | $25.84 | $23.11 | 5,628 |
| 2020-11-17 | $25.89 | $25.89 | $25.89 | $25.89 | $23.15 | 1,874 |
| 2020-11-16 | $25.69 | $25.95 | $25.69 | $25.91 | $23.17 | 3,582 |
| 2020-11-13 | $25.98 | $25.98 | $25.72 | $25.73 | $23.01 | 4,917 |
| 2020-11-12 | $25.69 | $25.83 | $25.67 | $25.69 | $22.97 | 8,503 |
| 2020-11-11 | $25.87 | $25.91 | $25.79 | $25.91 | $23.17 | 4,044 |
| 2020-11-10 | $25.70 | $25.89 | $25.70 | $25.89 | $23.15 | 1,221 |
| 2020-11-09 | $25.80 | $25.87 | $25.77 | $25.84 | $23.11 | 4,866 |
| 2020-11-06 | $25.69 | $25.73 | $25.52 | $25.52 | $22.82 | 4,003 |
| 2020-11-05 | $25.58 | $25.61 | $25.58 | $25.60 | $22.89 | 1,677 |
| 2020-11-04 | $25.64 | $25.75 | $25.61 | $25.62 | $22.91 | 3,056 |
| 2020-11-03 | $25.51 | $25.65 | $25.51 | $25.53 | $22.83 | 2,007 |
| 2020-11-02 | $25.50 | $25.54 | $25.49 | $25.49 | $22.80 | 1,262 |
| 2020-10-30 | $25.45 | $25.74 | $25.45 | $25.74 | $23.02 | 2,029 |
| 2020-10-29 | $25.40 | $25.63 | $25.40 | $25.45 | $22.76 | 5,998 |
| 2020-10-28 | $25.51 | $25.51 | $25.40 | $25.40 | $22.72 | 5,254 |
| 2020-10-27 | $25.64 | $25.64 | $25.55 | $25.55 | $22.85 | 3,017 |
| 2020-10-26 | $25.71 | $25.75 | $25.55 | $25.61 | $22.90 | 2,862 |
| 2020-10-23 | $25.68 | $25.72 | $25.48 | $25.61 | $22.90 | 5,798 |
| 2020-10-22 | $25.60 | $25.63 | $25.47 | $25.63 | $22.92 | 3,288 |
| 2020-10-21 | $25.43 | $25.52 | $25.43 | $25.50 | $22.80 | 3,643 |
| 2020-10-20 | $25.60 | $25.60 | $25.42 | $25.58 | $22.88 | 3,169 |
| 2020-10-19 | $25.47 | $25.62 | $25.47 | $25.62 | $22.91 | 4,606 |
| 2020-10-16 | $25.48 | $25.48 | $25.48 | $25.48 | $22.79 | 265 |
| 2020-10-15 | $25.41 | $25.63 | $25.41 | $25.63 | $22.92 | 3,499 |
| 2020-10-14 | $25.55 | $25.57 | $25.54 | $25.55 | $22.85 | 2,672 |
| 2020-10-13 | $25.63 | $25.70 | $25.54 | $25.64 | $22.93 | 2,960 |
| 2020-10-12 | $25.56 | $25.73 | $25.54 | $25.68 | $22.96 | 5,057 |
| 2020-10-09 | $25.54 | $25.57 | $25.54 | $25.55 | $22.85 | 2,452 |
| 2020-10-08 | $25.59 | $25.63 | $25.55 | $25.58 | $22.88 | 4,544 |
| 2020-10-07 | $25.66 | $25.70 | $25.52 | $25.68 | $22.97 | 8,864 |
| 2020-10-06 | $25.54 | $25.71 | $25.52 | $25.60 | $22.89 | 7,087 |
| 2020-10-05 | $25.51 | $25.65 | $25.42 | $25.62 | $22.91 | 2,438 |
| 2020-10-02 | $25.44 | $25.59 | $25.42 | $25.58 | $22.88 | 4,038 |
| 2020-10-01 | $25.57 | $25.59 | $25.45 | $25.58 | $22.88 | 9,012 |
| 2020-09-30 | $25.47 | $25.62 | $25.40 | $25.61 | $22.90 | 26,928 |
| 2020-09-29 | $25.47 | $25.64 | $25.47 | $25.58 | $22.88 | 18,573 |
| 2020-09-28 | $25.35 | $25.49 | $25.35 | $25.46 | $22.77 | 29,202 |
| 2020-09-25 | $25.34 | $25.46 | $25.31 | $25.33 | $22.65 | 6,780 |
| 2020-09-24 | $25.32 | $25.44 | $25.30 | $25.33 | $22.65 | 5,826 |
| 2020-09-23 | $25.38 | $25.66 | $25.38 | $25.41 | $22.72 | 13,418 |
| 2020-09-22 | $25.38 | $25.50 | $25.34 | $25.50 | $22.80 | 6,829 |
| 2020-09-21 | $25.43 | $25.50 | $25.33 | $25.38 | $22.70 | 9,512 |
| 2020-09-18 | $25.46 | $25.48 | $25.35 | $25.48 | $22.79 | 3,666 |
| 2020-09-17 | $25.42 | $25.56 | $25.34 | $25.51 | $22.81 | 6,313 |
| 2020-09-16 | $25.62 | $25.62 | $25.40 | $25.45 | $22.76 | 20,240 |
| 2020-09-15 | $25.60 | $25.62 | $25.57 | $25.60 | $22.89 | 3,786 |
| 2020-09-14 | $25.46 | $25.58 | $25.36 | $25.56 | $22.86 | 2,139 |
| 2020-09-11 | $25.47 | $25.53 | $25.42 | $25.45 | $22.76 | 1,579 |
| 2020-09-10 | $25.54 | $25.61 | $25.47 | $25.57 | $22.87 | 4,492 |
| 2020-09-09 | $25.42 | $25.56 | $25.40 | $25.56 | $22.86 | 1,812 |
| 2020-09-08 | $25.27 | $25.45 | $25.25 | $25.43 | $22.74 | 9,283 |
| 2020-09-04 | $25.37 | $25.37 | $25.26 | $25.27 | $22.60 | 5,667 |
| 2020-09-03 | $25.51 | $25.51 | $25.31 | $25.39 | $22.71 | 4,085 |
| 2020-09-02 | $25.46 | $25.50 | $25.33 | $25.45 | $22.76 | 6,993 |
| 2020-09-01 | $25.36 | $25.52 | $25.33 | $25.46 | $22.77 | 8,995 |
| 2020-08-31 | $25.55 | $25.57 | $25.35 | $25.52 | $22.82 | 20,575 |
| 2020-08-28 | $25.85 | $25.86 | $25.77 | $25.80 | $22.71 | 4,824 |
| 2020-08-27 | $25.78 | $25.95 | $25.74 | $25.74 | $22.66 | 6,478 |
| 2020-08-26 | $25.81 | $26.00 | $25.75 | $25.78 | $22.69 | 7,830 |
| 2020-08-25 | $25.94 | $25.94 | $25.73 | $25.82 | $22.73 | 7,340 |
| 2020-08-24 | $25.93 | $25.93 | $25.89 | $25.93 | $22.83 | 1,303 |
| 2020-08-21 | $25.78 | $25.86 | $25.78 | $25.86 | $22.76 | 3,549 |
| 2020-08-20 | $25.91 | $25.98 | $25.78 | $25.78 | $22.69 | 3,469 |
| 2020-08-19 | $25.84 | $25.90 | $25.84 | $25.87 | $22.77 | 1,074 |
| 2020-08-18 | $25.80 | $25.94 | $25.70 | $25.92 | $22.82 | 10,043 |
| 2020-08-17 | $25.85 | $25.85 | $25.57 | $25.81 | $22.72 | 1,769 |
| 2020-08-14 | $25.71 | $25.84 | $25.71 | $25.84 | $22.75 | 3,072 |
| 2020-08-13 | $25.80 | $25.80 | $25.64 | $25.72 | $22.64 | 4,589 |
| 2020-08-12 | $25.77 | $25.80 | $25.71 | $25.80 | $22.71 | 2,295 |
| 2020-08-11 | $25.58 | $25.78 | $25.58 | $25.67 | $22.60 | 5,964 |
| 2020-08-10 | $25.65 | $25.72 | $25.65 | $25.71 | $22.63 | 2,468 |
| 2020-08-07 | $25.62 | $25.74 | $25.62 | $25.73 | $22.65 | 1,798 |
| 2020-08-06 | $25.60 | $25.63 | $25.47 | $25.63 | $22.56 | 3,602 |
| 2020-08-05 | $25.63 | $25.65 | $25.40 | $25.47 | $22.42 | 4,427 |
| 2020-08-04 | $25.54 | $25.60 | $25.41 | $25.45 | $22.40 | 3,362 |
| 2020-08-03 | $25.43 | $25.45 | $25.35 | $25.45 | $22.40 | 16,700 |
| 2020-07-31 | $25.38 | $25.45 | $25.35 | $25.35 | $22.32 | 7,754 |
| 2020-07-30 | $25.38 | $25.41 | $25.35 | $25.35 | $22.32 | 6,550 |
| 2020-07-29 | $25.40 | $25.41 | $25.37 | $25.40 | $22.35 | 4,493 |
| 2020-07-28 | $25.40 | $25.40 | $25.35 | $25.35 | $22.32 | 7,045 |
| 2020-07-27 | $25.63 | $25.64 | $25.26 | $25.40 | $22.36 | 41,713 |
| 2020-07-24 | $25.59 | $25.64 | $25.30 | $25.64 | $22.57 | 17,150 |
| 2020-07-23 | $25.59 | $25.64 | $25.55 | $25.64 | $22.57 | 4,760 |
| 2020-07-22 | $25.35 | $25.53 | $25.35 | $25.53 | $22.48 | 2,847 |
| 2020-07-21 | $25.42 | $25.48 | $25.33 | $25.35 | $22.32 | 13,802 |
| 2020-07-20 | $25.55 | $25.55 | $25.33 | $25.35 | $22.32 | 11,031 |
| 2020-07-17 | $25.29 | $25.50 | $25.29 | $25.35 | $22.32 | 1,610 |
| 2020-07-16 | $25.22 | $25.52 | $25.21 | $25.51 | $22.46 | 1,699 |
| 2020-07-15 | $25.31 | $25.51 | $25.20 | $25.51 | $22.46 | 3,174 |
| 2020-07-14 | $25.32 | $25.44 | $25.30 | $25.33 | $22.30 | 3,343 |
| 2020-07-13 | $25.50 | $25.57 | $25.40 | $25.41 | $22.37 | 2,103 |
| 2020-07-10 | $25.41 | $25.47 | $25.30 | $25.47 | $22.42 | 1,853 |
| 2020-07-09 | $25.35 | $25.65 | $25.26 | $25.42 | $22.38 | 5,237 |
| 2020-07-08 | $25.43 | $25.50 | $25.31 | $25.48 | $22.43 | 10,144 |
| 2020-07-07 | $25.50 | $25.52 | $25.25 | $25.33 | $22.30 | 14,246 |
| 2020-07-06 | $25.57 | $25.65 | $25.32 | $25.55 | $22.49 | 12,581 |
| 2020-07-02 | $25.41 | $25.60 | $25.41 | $25.47 | $22.42 | 6,860 |
| 2020-07-01 | $25.50 | $25.52 | $25.11 | $25.18 | $22.17 | 2,726 |
| 2020-06-30 | $25.19 | $25.51 | $25.00 | $25.51 | $22.46 | 3,255 |
| 2020-06-29 | $24.99 | $25.36 | $24.96 | $25.19 | $22.17 | 10,222 |
| 2020-06-26 | $25.00 | $25.05 | $24.65 | $24.69 | $21.73 | 2,781 |
| 2020-06-25 | $25.16 | $25.33 | $25.15 | $25.15 | $22.14 | 6,658 |
| 2020-06-24 | $25.21 | $25.45 | $25.21 | $25.23 | $22.21 | 5,888 |
| 2020-06-23 | $25.35 | $25.44 | $25.23 | $25.23 | $22.21 | 1,063 |
| 2020-06-22 | $25.13 | $25.35 | $25.13 | $25.33 | $22.30 | 10,716 |
| 2020-06-19 | $25.60 | $25.60 | $25.05 | $25.05 | $22.05 | 7,021 |
| 2020-06-18 | $25.64 | $25.64 | $25.64 | $25.64 | $22.57 | 760 |
| 2020-06-17 | $25.29 | $25.65 | $25.20 | $25.65 | $22.58 | 6,278 |
| 2020-06-16 | $25.02 | $25.80 | $25.02 | $25.25 | $22.23 | 2,009 |
| 2020-06-15 | $25.00 | $25.50 | $21.78 | $25.25 | $22.23 | 13,298 |
| 2020-06-12 | $25.17 | $25.47 | $25.10 | $25.16 | $22.15 | 4,680 |
| 2020-06-11 | $25.52 | $25.52 | $25.20 | $25.24 | $22.22 | 2,026 |
| 2020-06-10 | $25.70 | $25.75 | $25.40 | $25.75 | $22.67 | 4,212 |
| 2020-06-09 | $25.48 | $25.50 | $25.41 | $25.50 | $22.45 | 8,586 |
| 2020-06-08 | $25.49 | $25.50 | $25.31 | $25.50 | $22.45 | 6,626 |
| 2020-06-05 | $25.49 | $25.50 | $25.43 | $25.50 | $22.45 | 3,008 |
| 2020-06-04 | $25.38 | $25.83 | $25.24 | $25.49 | $22.44 | 9,588 |
| 2020-06-03 | $25.50 | $25.51 | $25.50 | $25.50 | $22.45 | 4,581 |
| 2020-06-02 | $25.15 | $25.48 | $25.15 | $25.47 | $22.42 | 5,364 |
| 2020-06-01 | $25.25 | $25.30 | $25.00 | $25.24 | $22.22 | 13,662 |
| 2020-05-29 | $25.37 | $25.57 | $25.28 | $25.57 | $22.51 | 56,311 |
| 2020-05-28 | $25.53 | $25.68 | $25.44 | $25.63 | $22.56 | 8,037 |
| 2020-05-27 | $25.30 | $25.68 | $25.27 | $25.53 | $22.47 | 4,678 |
| 2020-05-26 | $25.50 | $25.50 | $25.26 | $25.44 | $22.39 | 3,471 |
| 2020-05-22 | $25.32 | $25.49 | $25.32 | $25.49 | $22.44 | 3,512 |
| 2020-05-21 | $25.26 | $25.49 | $25.26 | $25.49 | $22.44 | 3,516 |
| 2020-05-20 | $25.33 | $25.44 | $25.26 | $25.26 | $22.24 | 5,447 |
| 2020-05-19 | $25.40 | $25.43 | $25.27 | $25.34 | $22.31 | 9,234 |
| 2020-05-18 | $25.36 | $25.43 | $25.26 | $25.40 | $22.36 | 4,367 |
| 2020-05-15 | $25.21 | $25.31 | $25.10 | $25.24 | $22.22 | 3,542 |
| 2020-05-14 | $25.00 | $25.32 | $24.98 | $25.32 | $22.29 | 9,267 |
| 2020-05-13 | $25.05 | $25.30 | $25.05 | $25.07 | $22.07 | 3,660 |
| 2020-05-12 | $25.24 | $25.30 | $25.18 | $25.18 | $22.17 | 1,488 |
| 2020-05-11 | $25.12 | $25.26 | $24.96 | $25.26 | $22.24 | 7,063 |
| 2020-05-08 | $25.01 | $25.41 | $25.01 | $25.26 | $22.24 | 2,693 |
| 2020-05-07 | $25.28 | $25.30 | $25.00 | $25.30 | $22.27 | 4,522 |
| 2020-05-06 | $25.18 | $25.19 | $25.00 | $25.19 | $22.17 | 2,068 |
| 2020-05-05 | $24.91 | $25.30 | $24.91 | $25.30 | $22.27 | 4,291 |
| 2020-05-04 | $25.29 | $25.30 | $24.49 | $25.24 | $22.22 | 13,826 |
| 2020-05-01 | $25.15 | $25.24 | $25.01 | $25.08 | $22.08 | 5,496 |
| 2020-04-30 | $25.20 | $25.20 | $24.90 | $25.20 | $22.18 | 7,446 |
| 2020-04-29 | $24.82 | $25.20 | $24.80 | $25.20 | $22.18 | 9,027 |
| 2020-04-28 | $25.07 | $25.10 | $24.75 | $25.09 | $22.09 | 5,693 |
| 2020-04-27 | $24.90 | $25.10 | $24.90 | $25.08 | $22.08 | 6,668 |
| 2020-04-24 | $24.69 | $24.90 | $24.67 | $24.84 | $21.87 | 7,992 |
| 2020-04-23 | $24.84 | $24.90 | $24.66 | $24.90 | $21.92 | 2,508 |
| 2020-04-22 | $24.30 | $24.82 | $24.25 | $24.63 | $21.68 | 7,452 |
| 2020-04-21 | $24.55 | $24.55 | $23.30 | $23.98 | $21.11 | 15,351 |
| 2020-04-20 | $23.82 | $24.45 | $23.30 | $24.45 | $21.52 | 6,730 |
| 2020-04-17 | $24.50 | $24.86 | $24.21 | $24.28 | $21.37 | 29,443 |
| 2020-04-16 | $24.25 | $24.38 | $23.90 | $24.36 | $21.44 | 25,409 |
| 2020-04-15 | $24.00 | $24.45 | $23.96 | $24.00 | $21.13 | 13,028 |
| 2020-04-14 | $23.94 | $24.77 | $23.94 | $24.01 | $21.14 | 6,628 |
| 2020-04-13 | $24.10 | $24.10 | $22.90 | $23.92 | $21.06 | 14,258 |
| 2020-04-09 | $23.95 | $24.81 | $23.80 | $24.31 | $21.40 | 24,931 |
| 2020-04-08 | $22.98 | $23.98 | $22.80 | $23.85 | $20.99 | 18,147 |
| 2020-04-07 | $22.47 | $22.68 | $22.20 | $22.63 | $19.92 | 6,135 |
| 2020-04-06 | $21.61 | $22.33 | $21.61 | $21.92 | $19.30 | 16,230 |
| 2020-04-03 | $22.00 | $22.45 | $21.33 | $22.00 | $19.37 | 10,812 |
| 2020-04-02 | $21.78 | $22.47 | $21.77 | $22.30 | $19.63 | 14,664 |
| 2020-04-01 | $22.02 | $22.46 | $21.33 | $22.00 | $19.37 | 24,478 |
| 2020-03-31 | $21.98 | $22.47 | $21.96 | $22.47 | $19.78 | 9,009 |
| 2020-03-30 | $21.96 | $22.36 | $21.90 | $22.36 | $19.68 | 26,093 |
| 2020-03-27 | $21.06 | $22.04 | $21.06 | $22.04 | $19.40 | 7,955 |
| 2020-03-26 | $22.00 | $22.95 | $21.75 | $21.85 | $19.23 | 18,112 |
| 2020-03-25 | $19.56 | $22.42 | $19.56 | $21.65 | $19.06 | 33,807 |
| 2020-03-24 | $17.50 | $20.39 | $17.50 | $19.73 | $17.37 | 10,695 |
| 2020-03-23 | $17.58 | $17.75 | $16.40 | $16.56 | $14.58 | 16,523 |
| 2020-03-20 | $17.00 | $21.24 | $17.00 | $19.08 | $16.80 | 27,009 |
| 2020-03-19 | $12.80 | $16.60 | $12.37 | $16.60 | $14.61 | 45,661 |
| 2020-03-18 | $21.80 | $21.80 | $9.60 | $12.44 | $10.95 | 107,101 |
| 2020-03-17 | $23.10 | $23.10 | $21.50 | $21.50 | $18.93 | 6,871 |
| 2020-03-16 | $23.05 | $23.61 | $22.00 | $23.05 | $20.29 | 13,734 |
| 2020-03-13 | $23.21 | $24.81 | $23.12 | $23.85 | $20.99 | 10,380 |
| 2020-03-12 | $24.26 | $24.35 | $20.50 | $23.12 | $20.35 | 43,669 |
| 2020-03-11 | $25.28 | $25.31 | $24.58 | $24.95 | $21.96 | 22,292 |
| 2020-03-10 | $24.84 | $25.20 | $24.84 | $25.20 | $22.18 | 4,088 |
| 2020-03-09 | $25.13 | $25.13 | $24.05 | $24.73 | $21.77 | 39,569 |
| 2020-03-06 | $25.35 | $25.65 | $25.34 | $25.49 | $22.44 | 9,387 |
| 2020-03-05 | $25.60 | $25.60 | $25.34 | $25.48 | $22.43 | 8,807 |
| 2020-03-04 | $25.57 | $25.72 | $25.50 | $25.66 | $22.59 | 12,896 |
| 2020-03-03 | $25.47 | $25.77 | $25.35 | $25.45 | $22.40 | 11,142 |
| 2020-03-02 | $25.20 | $25.54 | $25.10 | $25.35 | $22.32 | 15,114 |
| 2020-02-28 | $25.35 | $25.35 | $25.02 | $25.25 | $22.23 | 23,672 |
| 2020-02-27 | $25.59 | $25.63 | $25.43 | $25.45 | $22.40 | 35,158 |
| 2020-02-26 | $25.92 | $25.95 | $25.78 | $25.95 | $22.48 | 5,193 |
| 2020-02-25 | $25.89 | $25.96 | $25.89 | $25.94 | $22.48 | 3,538 |
| 2020-02-24 | $26.05 | $26.06 | $25.99 | $25.99 | $22.52 | 999 |
| 2020-02-21 | $26.05 | $26.07 | $26.05 | $26.05 | $22.57 | 2,714 |
| 2020-02-20 | $26.13 | $26.19 | $26.08 | $26.13 | $22.64 | 4,261 |
| 2020-02-19 | $26.10 | $26.15 | $26.06 | $26.06 | $22.58 | 1,070 |
| 2020-02-18 | $26.16 | $26.23 | $26.16 | $26.21 | $22.71 | 6,127 |
| 2020-02-14 | $26.16 | $26.18 | $26.16 | $26.18 | $22.68 | 1,210 |
| 2020-02-13 | $26.06 | $26.13 | $26.06 | $26.13 | $22.64 | 1,592 |
| 2020-02-12 | $26.12 | $26.21 | $26.06 | $26.06 | $22.58 | 4,080 |
| 2020-02-11 | $26.09 | $26.12 | $26.09 | $26.12 | $22.63 | 2,563 |
| 2020-02-10 | $26.15 | $26.15 | $26.09 | $26.11 | $22.62 | 2,112 |
| 2020-02-07 | $26.17 | $26.27 | $26.14 | $26.19 | $22.69 | 6,270 |
| 2020-02-06 | $26.00 | $26.14 | $26.00 | $26.14 | $22.65 | 3,651 |
| 2020-02-05 | $26.00 | $26.14 | $26.00 | $26.14 | $22.65 | 2,566 |
| 2020-02-04 | $26.08 | $26.16 | $26.06 | $26.09 | $22.61 | 10,056 |
| 2020-02-03 | $26.13 | $26.13 | $26.10 | $26.10 | $22.61 | 2,866 |
| 2020-01-31 | $25.97 | $26.22 | $25.97 | $26.15 | $22.66 | 20,024 |
| 2020-01-30 | $25.91 | $25.99 | $25.90 | $25.99 | $22.52 | 5,876 |
| 2020-01-29 | $25.99 | $25.99 | $25.95 | $25.95 | $22.48 | 1,423 |
| 2020-01-28 | $25.86 | $25.99 | $25.86 | $25.99 | $22.52 | 6,293 |
| 2020-01-27 | $25.81 | $25.90 | $25.81 | $25.87 | $22.42 | 5,516 |
| 2020-01-24 | $25.75 | $25.90 | $25.75 | $25.90 | $22.44 | 3,954 |
| 2020-01-23 | $25.80 | $25.80 | $25.75 | $25.75 | $22.31 | 2,090 |
| 2020-01-22 | $25.95 | $25.98 | $25.87 | $25.90 | $22.44 | 4,878 |
| 2020-01-21 | $25.98 | $25.98 | $25.85 | $25.98 | $22.51 | 2,633 |
| 2020-01-17 | $25.98 | $26.00 | $25.97 | $25.98 | $22.51 | 4,152 |
| 2020-01-16 | $25.94 | $25.99 | $25.86 | $25.95 | $22.48 | 13,019 |
| 2020-01-15 | $25.90 | $25.97 | $25.88 | $25.97 | $22.50 | 10,158 |
| 2020-01-14 | $25.80 | $25.89 | $25.80 | $25.88 | $22.42 | 4,360 |
| 2020-01-13 | $25.83 | $25.90 | $25.78 | $25.87 | $22.42 | 9,224 |
| 2020-01-10 | $25.87 | $25.88 | $25.83 | $25.88 | $22.42 | 2,412 |
| 2020-01-09 | $25.90 | $25.90 | $25.83 | $25.89 | $22.43 | 2,058 |
| 2020-01-08 | $25.81 | $25.88 | $25.81 | $25.87 | $22.42 | 7,591 |
| 2020-01-07 | $25.87 | $25.88 | $25.86 | $25.86 | $22.41 | 3,094 |
| 2020-01-06 | $25.81 | $25.88 | $25.80 | $25.81 | $22.36 | 10,623 |
| 2020-01-03 | $25.83 | $25.83 | $25.79 | $25.80 | $22.35 | 9,363 |
| 2020-01-02 | $25.75 | $25.82 | $25.71 | $25.82 | $22.37 | 6,021 |
| 2019-12-31 | $25.75 | $25.75 | $25.74 | $25.75 | $22.31 | 4,948 |
| 2019-12-30 | $25.74 | $25.76 | $25.61 | $25.71 | $22.28 | 4,570 |
| 2019-12-27 | $25.85 | $25.85 | $25.65 | $25.65 | $22.22 | 16,902 |
| 2019-12-26 | $25.66 | $25.70 | $25.64 | $25.65 | $22.22 | 2,876 |
| 2019-12-24 | $25.68 | $25.68 | $25.68 | $25.68 | $22.25 | 94 |
| 2019-12-23 | $25.68 | $25.69 | $25.68 | $25.68 | $22.25 | 990 |
| 2019-12-20 | $25.65 | $25.68 | $25.62 | $25.62 | $22.20 | 2,101 |
| 2019-12-19 | $25.73 | $25.73 | $25.61 | $25.69 | $22.26 | 6,100 |
| 2019-12-18 | $25.73 | $25.73 | $25.68 | $25.68 | $22.25 | 6,603 |
| 2019-12-17 | $25.60 | $25.74 | $25.60 | $25.65 | $22.22 | 10,858 |
| 2019-12-16 | $25.60 | $25.61 | $25.56 | $25.60 | $22.18 | 14,495 |
| 2019-12-13 | $25.51 | $25.60 | $25.51 | $25.60 | $22.18 | 2,387 |
| 2019-12-12 | $25.54 | $25.54 | $25.46 | $25.54 | $22.13 | 6,859 |
| 2019-12-11 | $25.55 | $25.55 | $25.50 | $25.50 | $22.09 | 3,529 |
| 2019-12-10 | $25.50 | $25.50 | $25.46 | $25.50 | $22.09 | 10,012 |
| 2019-12-09 | $25.53 | $25.54 | $25.45 | $25.45 | $22.05 | 2,033 |
| 2019-12-06 | $25.46 | $25.53 | $25.45 | $25.53 | $22.12 | 3,368 |
| 2019-12-05 | $25.52 | $25.52 | $25.46 | $25.46 | $22.06 | 3,894 |
| 2019-12-04 | $25.53 | $25.58 | $25.52 | $25.52 | $22.11 | 2,328 |
| 2019-12-03 | $25.54 | $25.58 | $25.52 | $25.58 | $22.16 | 9,800 |
| 2019-12-02 | $25.57 | $25.58 | $25.52 | $25.52 | $22.11 | 7,013 |
| 2019-11-29 | $25.55 | $25.58 | $25.51 | $25.58 | $22.16 | 16,075 |
| 2019-11-27 | $25.58 | $25.58 | $25.53 | $25.55 | $22.14 | 12,931 |
| 2019-11-26 | $25.85 | $25.97 | $25.85 | $25.93 | $22.12 | 6,999 |
| 2019-11-25 | $25.90 | $25.93 | $25.85 | $25.93 | $22.12 | 3,709 |
| 2019-11-22 | $25.92 | $25.94 | $25.85 | $25.94 | $22.12 | 4,668 |
| 2019-11-21 | $25.89 | $25.91 | $25.87 | $25.91 | $22.10 | 1,368 |
| 2019-11-20 | $25.89 | $25.91 | $25.88 | $25.91 | $22.10 | 2,249 |
| 2019-11-19 | $25.89 | $25.92 | $25.89 | $25.90 | $22.09 | 1,671 |
| 2019-11-18 | $25.85 | $25.92 | $25.85 | $25.91 | $22.10 | 8,848 |
| 2019-11-15 | $25.88 | $25.90 | $25.84 | $25.84 | $22.04 | 1,152 |
| 2019-11-14 | $25.82 | $25.87 | $25.82 | $25.87 | $22.06 | 2,433 |
| 2019-11-13 | $25.81 | $25.91 | $25.81 | $25.86 | $22.06 | 4,726 |
| 2019-11-12 | $25.85 | $25.88 | $25.85 | $25.88 | $22.07 | 581 |
| 2019-11-11 | $25.78 | $25.87 | $25.78 | $25.87 | $22.06 | 1,476 |
| 2019-11-08 | $25.78 | $25.90 | $25.78 | $25.88 | $22.07 | 2,188 |
| 2019-11-07 | $25.89 | $25.90 | $25.78 | $25.78 | $21.99 | 1,363 |
| 2019-11-06 | $25.81 | $25.94 | $25.80 | $25.80 | $22.01 | 6,408 |
| 2019-11-05 | $25.91 | $25.91 | $25.89 | $25.91 | $22.10 | 3,171 |
| 2019-11-04 | $25.89 | $25.89 | $25.89 | $25.89 | $22.08 | 357 |
| 2019-11-01 | $25.88 | $25.88 | $25.80 | $25.88 | $22.07 | 1,773 |
| 2019-10-31 | $25.90 | $25.95 | $25.85 | $25.92 | $22.11 | 38,845 |
| 2019-10-30 | $25.91 | $25.91 | $25.82 | $25.84 | $22.04 | 5,916 |
| 2019-10-29 | $25.82 | $25.85 | $25.82 | $25.83 | $22.03 | 1,521 |
| 2019-10-28 | $25.87 | $25.87 | $25.87 | $25.87 | $22.06 | 286 |
| 2019-10-25 | $25.86 | $25.90 | $25.86 | $25.90 | $22.09 | 9,249 |
| 2019-10-24 | $25.75 | $25.86 | $25.75 | $25.86 | $22.06 | 1,652 |
| 2019-10-23 | $25.83 | $25.86 | $25.78 | $25.78 | $21.99 | 1,910 |
| 2019-10-22 | $25.72 | $25.81 | $25.72 | $25.81 | $22.01 | 904 |
| 2019-10-21 | $25.72 | $25.77 | $25.72 | $25.75 | $21.96 | 2,309 |
| 2019-10-18 | $25.79 | $25.81 | $25.72 | $25.81 | $22.01 | 3,981 |
| 2019-10-17 | $25.78 | $25.82 | $25.70 | $25.75 | $21.96 | 7,446 |
| 2019-10-16 | $25.84 | $25.88 | $25.72 | $25.78 | $21.99 | 9,061 |
| 2019-10-15 | $25.77 | $25.88 | $25.77 | $25.88 | $22.07 | 4,642 |
| 2019-10-14 | $25.76 | $25.77 | $25.76 | $25.77 | $21.98 | 1,715 |
| 2019-10-11 | $25.68 | $25.76 | $25.68 | $25.76 | $21.97 | 1,752 |
| 2019-10-10 | $25.67 | $25.77 | $25.67 | $25.77 | $21.98 | 24,050 |
| 2019-10-09 | $25.68 | $25.78 | $25.67 | $25.74 | $21.95 | 12,904 |
| 2019-10-08 | $25.80 | $25.80 | $25.80 | $25.80 | $22.01 | 848 |
| 2019-10-07 | $25.72 | $25.80 | $25.70 | $25.79 | $22.00 | 7,388 |
| 2019-10-04 | $25.82 | $25.82 | $25.75 | $25.80 | $22.01 | 2,299 |
| 2019-10-03 | $25.75 | $25.82 | $25.73 | $25.82 | $22.02 | 5,246 |
| 2019-10-02 | $25.74 | $25.77 | $25.69 | $25.77 | $21.98 | 10,224 |
| 2019-10-01 | $25.78 | $25.78 | $25.67 | $25.77 | $21.98 | 5,484 |
| 2019-09-30 | $25.69 | $25.75 | $25.62 | $25.62 | $21.85 | 17,120 |
| 2019-09-27 | $25.65 | $25.78 | $25.65 | $25.75 | $21.96 | 6,804 |
| 2019-09-26 | $25.69 | $25.78 | $25.69 | $25.77 | $21.98 | 9,975 |
| 2019-09-25 | $25.78 | $25.78 | $25.69 | $25.69 | $21.91 | 4,881 |
| 2019-09-24 | $25.74 | $25.76 | $25.72 | $25.76 | $21.97 | 4,203 |
| 2019-09-23 | $25.74 | $25.74 | $25.71 | $25.74 | $21.95 | 3,028 |
| 2019-09-20 | $25.74 | $25.74 | $25.67 | $25.74 | $21.95 | 1,518 |
| 2019-09-19 | $25.74 | $25.74 | $25.72 | $25.74 | $21.95 | 5,496 |
| 2019-09-18 | $25.68 | $25.74 | $25.67 | $25.74 | $21.95 | 9,326 |
| 2019-09-17 | $25.70 | $25.74 | $25.65 | $25.74 | $21.95 | 16,720 |
| 2019-09-16 | $25.75 | $25.75 | $25.75 | $25.75 | $21.96 | 773 |
| 2019-09-13 | $25.69 | $25.71 | $25.62 | $25.65 | $21.88 | 2,492 |
| 2019-09-12 | $25.72 | $25.72 | $25.69 | $25.72 | $21.94 | 1,751 |
| 2019-09-11 | $25.80 | $25.80 | $25.70 | $25.75 | $21.96 | 4,198 |
| 2019-09-10 | $25.70 | $25.78 | $25.66 | $25.75 | $21.96 | 22,842 |
| 2019-09-09 | $25.73 | $25.74 | $25.64 | $25.65 | $21.88 | 2,502 |
| 2019-09-06 | $25.64 | $25.65 | $25.60 | $25.65 | $21.88 | 2,805 |
| 2019-09-05 | $25.64 | $25.65 | $25.61 | $25.65 | $21.88 | 2,881 |
| 2019-09-04 | $25.65 | $25.70 | $25.65 | $25.65 | $21.88 | 9,778 |
| 2019-09-03 | $25.65 | $25.65 | $25.62 | $25.65 | $21.88 | 1,775 |
| 2019-08-30 | $25.63 | $25.66 | $25.57 | $25.62 | $21.85 | 28,893 |
| 2019-08-29 | $25.65 | $25.65 | $25.55 | $25.62 | $21.85 | 7,126 |
| 2019-08-28 | $25.87 | $25.98 | $25.80 | $25.97 | $21.80 | 6,584 |
| 2019-08-27 | $25.88 | $25.88 | $25.83 | $25.88 | $21.73 | 2,407 |
| 2019-08-26 | $25.83 | $25.83 | $25.81 | $25.83 | $21.69 | 2,644 |
| 2019-08-23 | $25.84 | $25.84 | $25.84 | $25.84 | $21.70 | 650 |
| 2019-08-22 | $25.81 | $25.84 | $25.80 | $25.84 | $21.70 | 3,392 |
| 2019-08-21 | $25.85 | $25.90 | $25.82 | $25.84 | $21.70 | 2,827 |
| 2019-08-20 | $25.81 | $25.85 | $25.81 | $25.85 | $21.70 | 6,541 |
| 2019-08-19 | $25.80 | $25.84 | $25.80 | $25.84 | $21.70 | 3,960 |
| 2019-08-16 | $25.76 | $25.84 | $25.76 | $25.84 | $21.70 | 5,518 |
| 2019-08-15 | $25.83 | $25.83 | $25.77 | $25.82 | $21.68 | 16,769 |
| 2019-08-14 | $25.80 | $25.82 | $25.79 | $25.80 | $21.66 | 2,225 |
| 2019-08-13 | $25.82 | $25.82 | $25.78 | $25.82 | $21.68 | 2,949 |
| 2019-08-12 | $25.82 | $25.82 | $25.82 | $25.82 | $21.68 | 870 |
| 2019-08-09 | $25.78 | $25.82 | $25.69 | $25.82 | $21.68 | 5,573 |
| 2019-08-08 | $25.74 | $25.78 | $25.74 | $25.78 | $21.64 | 761 |
| 2019-08-07 | $25.78 | $25.82 | $25.73 | $25.82 | $21.68 | 16,545 |
| 2019-08-06 | $25.71 | $25.78 | $25.67 | $25.78 | $21.64 | 14,824 |
| 2019-08-05 | $25.80 | $25.80 | $25.67 | $25.70 | $21.58 | 987 |
| 2019-08-02 | $25.66 | $25.79 | $25.66 | $25.79 | $21.65 | 8,752 |
| 2019-08-01 | $25.76 | $25.79 | $25.76 | $25.79 | $21.65 | 1,375 |
| 2019-07-31 | $25.80 | $25.80 | $25.72 | $25.77 | $21.64 | 27,774 |
| 2019-07-30 | $25.77 | $25.77 | $25.66 | $25.77 | $21.64 | 19,290 |
| 2019-07-29 | $25.63 | $25.77 | $25.63 | $25.77 | $21.64 | 2,190 |
| 2019-07-26 | $25.64 | $25.67 | $25.62 | $25.65 | $21.54 | 9,475 |
| 2019-07-25 | $25.76 | $25.76 | $25.62 | $25.69 | $21.57 | 5,147 |
| 2019-07-24 | $25.74 | $25.80 | $25.74 | $25.75 | $21.62 | 8,437 |
| 2019-07-23 | $25.72 | $25.74 | $25.69 | $25.74 | $21.61 | 10,656 |
| 2019-07-22 | $25.74 | $25.74 | $25.67 | $25.73 | $21.60 | 1,622 |
| 2019-07-19 | $25.69 | $25.74 | $25.68 | $25.74 | $21.61 | 8,124 |
| 2019-07-18 | $25.75 | $25.83 | $25.70 | $25.74 | $21.61 | 14,926 |
| 2019-07-17 | $25.66 | $25.75 | $25.66 | $25.75 | $21.62 | 6,249 |
| 2019-07-16 | $25.67 | $25.74 | $25.65 | $25.70 | $21.58 | 13,307 |
| 2019-07-15 | $25.65 | $25.67 | $25.63 | $25.65 | $21.54 | 4,655 |
| 2019-07-12 | $25.67 | $25.67 | $25.60 | $25.60 | $21.49 | 2,514 |
| 2019-07-11 | $25.60 | $25.60 | $25.52 | $25.56 | $21.46 | 7,839 |
| 2019-07-10 | $25.56 | $25.68 | $25.55 | $25.63 | $21.52 | 10,867 |
| 2019-07-09 | $25.59 | $25.68 | $25.59 | $25.59 | $21.49 | 11,996 |
| 2019-07-08 | $25.60 | $25.63 | $25.55 | $25.55 | $21.45 | 8,483 |
| 2019-07-05 | $25.52 | $25.60 | $25.52 | $25.60 | $21.49 | 2,250 |
| 2019-07-03 | $25.58 | $25.60 | $25.52 | $25.53 | $21.44 | 9,787 |
| 2019-07-02 | $25.58 | $25.58 | $25.54 | $25.58 | $21.48 | 6,150 |
| 2019-07-01 | $25.51 | $25.58 | $25.50 | $25.56 | $21.46 | 14,087 |
| 2019-06-28 | $25.49 | $25.62 | $25.49 | $25.62 | $21.51 | 41,402 |
| 2019-06-27 | $25.48 | $25.52 | $25.48 | $25.52 | $21.43 | 1,436 |
| 2019-06-26 | $25.52 | $25.54 | $25.47 | $25.52 | $21.43 | 7,109 |
| 2019-06-25 | $25.52 | $25.52 | $25.50 | $25.52 | $21.43 | 5,749 |
| 2019-06-24 | $25.50 | $25.53 | $25.48 | $25.50 | $21.41 | 8,931 |
| 2019-06-21 | $25.53 | $25.53 | $25.50 | $25.52 | $21.43 | 26,434 |
| 2019-06-20 | $25.46 | $25.55 | $25.45 | $25.53 | $21.44 | 15,259 |
| 2019-06-19 | $25.48 | $25.53 | $25.47 | $25.49 | $21.40 | 39,152 |
| 2019-06-18 | $25.41 | $25.48 | $25.41 | $25.47 | $21.38 | 17,527 |
| 2019-06-17 | $25.44 | $25.44 | $25.38 | $25.40 | $21.33 | 6,880 |
| 2019-06-14 | $25.42 | $25.42 | $25.36 | $25.39 | $21.32 | 7,283 |
| 2019-06-13 | $25.42 | $25.42 | $25.37 | $25.42 | $21.34 | 5,135 |
| 2019-06-12 | $25.42 | $25.42 | $25.39 | $25.42 | $21.34 | 18,109 |
| 2019-06-11 | $25.34 | $25.43 | $25.34 | $25.36 | $21.29 | 12,445 |
| 2019-06-10 | $25.36 | $25.37 | $25.32 | $25.37 | $21.30 | 9,426 |
| 2019-06-07 | $25.36 | $25.36 | $25.32 | $25.36 | $21.29 | 3,883 |
| 2019-06-06 | $25.34 | $25.36 | $25.33 | $25.36 | $21.29 | 1,103 |
| 2019-06-05 | $25.35 | $25.36 | $25.33 | $25.35 | $21.28 | 5,658 |
| 2019-06-04 | $25.34 | $25.36 | $25.30 | $25.34 | $21.28 | 9,510 |
| 2019-06-03 | $25.32 | $25.34 | $25.32 | $25.34 | $21.28 | 2,805 |
| 2019-05-31 | $25.36 | $25.40 | $25.25 | $25.25 | $21.20 | 25,629 |
| 2019-05-30 | $25.36 | $25.36 | $25.31 | $25.36 | $21.29 | 13,572 |
| 2019-05-29 | $25.77 | $25.77 | $25.66 | $25.71 | $21.25 | 1,798 |
| 2019-05-28 | $25.75 | $25.76 | $25.63 | $25.75 | $21.28 | 5,628 |
| 2019-05-24 | $25.69 | $25.77 | $25.69 | $25.77 | $21.30 | 3,151 |
| 2019-05-23 | $25.70 | $25.70 | $25.69 | $25.69 | $21.23 | 1,310 |
| 2019-05-22 | $25.68 | $25.70 | $25.63 | $25.70 | $21.24 | 5,592 |
| 2019-05-21 | $25.68 | $25.68 | $25.64 | $25.67 | $21.21 | 3,233 |
| 2019-05-20 | $25.70 | $25.70 | $25.66 | $25.70 | $21.24 | 1,876 |
| 2019-05-17 | $25.62 | $25.69 | $25.62 | $25.69 | $21.23 | 1,313 |
| 2019-05-16 | $25.62 | $25.67 | $25.60 | $25.67 | $21.21 | 6,953 |
| 2019-05-15 | $25.67 | $25.67 | $25.62 | $25.66 | $21.20 | 10,491 |
| 2019-05-14 | $25.66 | $25.67 | $25.62 | $25.65 | $21.20 | 22,974 |
| 2019-05-13 | $25.66 | $25.66 | $25.59 | $25.59 | $21.15 | 13,565 |
| 2019-05-10 | $25.66 | $25.66 | $25.66 | $25.66 | $21.20 | 512 |
| 2019-05-09 | $25.66 | $25.66 | $25.60 | $25.60 | $21.16 | 3,327 |
| 2019-05-08 | $25.61 | $25.61 | $25.61 | $25.61 | $21.16 | 1,400 |
| 2019-05-07 | $25.67 | $25.67 | $25.62 | $25.67 | $21.21 | 1,041 |
| 2019-05-06 | $25.57 | $25.57 | $25.55 | $25.55 | $21.11 | 2,224 |
| 2019-05-03 | $25.58 | $25.58 | $25.58 | $25.58 | $21.14 | 101 |
| 2019-05-02 | $25.57 | $25.58 | $25.57 | $25.58 | $21.14 | 2,771 |
| 2019-05-01 | $25.57 | $25.68 | $25.57 | $25.58 | $21.14 | 4,446 |
| 2019-04-30 | $25.62 | $25.70 | $25.58 | $25.68 | $21.22 | 38,893 |
| 2019-04-29 | $25.62 | $25.62 | $25.56 | $25.61 | $21.16 | 6,750 |
| 2019-04-26 | $25.56 | $25.64 | $25.56 | $25.62 | $21.17 | 2,740 |
| 2019-04-25 | $25.62 | $25.64 | $25.56 | $25.59 | $21.15 | 2,784 |
| 2019-04-24 | $25.54 | $25.58 | $25.51 | $25.51 | $21.08 | 1,085 |
| 2019-04-23 | $25.53 | $25.60 | $25.51 | $25.59 | $21.15 | 2,396 |
| 2019-04-22 | $25.55 | $25.55 | $25.51 | $25.55 | $21.11 | 6,636 |
| 2019-04-18 | $25.56 | $25.56 | $25.55 | $25.55 | $21.11 | 1,322 |
| 2019-04-17 | $25.59 | $25.59 | $25.56 | $25.58 | $21.14 | 1,408 |
| 2019-04-16 | $25.57 | $25.60 | $25.53 | $25.53 | $21.10 | 5,177 |
| 2019-04-15 | $25.51 | $25.57 | $25.50 | $25.51 | $21.08 | 1,612 |
| 2019-04-12 | $25.56 | $25.56 | $25.49 | $25.49 | $21.06 | 1,452 |
| 2019-04-11 | $25.49 | $25.59 | $25.48 | $25.48 | $21.06 | 6,079 |
| 2019-04-10 | $25.58 | $25.59 | $25.48 | $25.59 | $21.15 | 3,518 |
| 2019-04-09 | $25.55 | $25.55 | $25.54 | $25.54 | $21.11 | 1,735 |
| 2019-04-08 | $25.45 | $25.55 | $25.45 | $25.55 | $21.11 | 3,884 |
| 2019-04-05 | $25.49 | $25.57 | $25.49 | $25.57 | $21.13 | 745 |
| 2019-04-04 | $25.53 | $25.55 | $25.49 | $25.55 | $21.11 | 5,830 |
| 2019-04-03 | $25.50 | $25.53 | $25.50 | $25.53 | $21.10 | 1,551 |
| 2019-04-02 | $25.41 | $25.53 | $25.40 | $25.52 | $21.09 | 3,885 |
| 2019-04-01 | $25.40 | $25.52 | $25.40 | $25.51 | $21.08 | 4,689 |
| 2019-03-29 | $25.44 | $25.50 | $25.40 | $25.50 | $21.07 | 34,782 |
| 2019-03-28 | $25.45 | $25.47 | $25.40 | $25.46 | $21.04 | 7,547 |
| 2019-03-27 | $25.42 | $25.46 | $25.40 | $25.46 | $21.04 | 20,547 |
| 2019-03-26 | $25.37 | $25.43 | $25.37 | $25.43 | $21.01 | 4,180 |
| 2019-03-25 | $25.35 | $25.37 | $25.31 | $25.37 | $20.97 | 5,816 |
| 2019-03-22 | $25.37 | $25.37 | $25.37 | $25.37 | $20.97 | 300 |
| 2019-03-21 | $25.31 | $25.37 | $25.31 | $25.37 | $20.97 | 4,085 |
| 2019-03-20 | $25.30 | $25.37 | $25.29 | $25.37 | $20.97 | 3,781 |
| 2019-03-19 | $25.33 | $25.36 | $25.28 | $25.28 | $20.89 | 1,707 |
| 2019-03-18 | $25.33 | $25.35 | $25.28 | $25.35 | $20.95 | 1,644 |
| 2019-03-15 | $25.33 | $25.40 | $25.28 | $25.28 | $20.89 | 7,489 |
| 2019-03-14 | $25.31 | $25.33 | $25.30 | $25.33 | $20.93 | 5,366 |
| 2019-03-13 | $25.30 | $25.32 | $25.30 | $25.32 | $20.92 | 914 |
| 2019-03-12 | $25.24 | $25.33 | $25.24 | $25.27 | $20.88 | 11,301 |
| 2019-03-11 | $25.23 | $25.28 | $25.23 | $25.28 | $20.89 | 17,910 |
| 2019-03-08 | $25.20 | $25.33 | $25.20 | $25.33 | $20.93 | 3,354 |
| 2019-03-07 | $25.25 | $25.32 | $25.18 | $25.18 | $20.81 | 15,347 |
| 2019-03-06 | $25.22 | $25.29 | $25.22 | $25.29 | $20.90 | 5,242 |
| 2019-03-05 | $25.24 | $25.27 | $25.22 | $25.27 | $20.88 | 4,961 |
| 2019-03-04 | $25.20 | $25.26 | $25.20 | $25.23 | $20.85 | 1,827 |
| 2019-03-01 | $25.28 | $25.28 | $25.18 | $25.26 | $20.87 | 13,351 |
| 2019-02-28 | $25.22 | $25.30 | $25.20 | $25.28 | $20.89 | 65,923 |
| 2019-02-27 | $25.57 | $25.63 | $25.55 | $25.61 | $20.83 | 23,139 |
| 2019-02-26 | $25.54 | $25.57 | $25.54 | $25.56 | $20.79 | 15,711 |
| 2019-02-25 | $25.52 | $25.60 | $25.52 | $25.55 | $20.78 | 20,901 |
| 2019-02-22 | $25.55 | $25.60 | $25.51 | $25.60 | $20.82 | 2,210 |
| 2019-02-21 | $25.52 | $25.52 | $25.50 | $25.50 | $20.74 | 1,395 |
| 2019-02-20 | $25.50 | $25.52 | $25.50 | $25.52 | $20.76 | 10,244 |
| 2019-02-19 | $25.51 | $25.52 | $25.50 | $25.50 | $20.74 | 13,047 |
| 2019-02-15 | $25.48 | $25.50 | $25.48 | $25.50 | $20.74 | 29,511 |
| 2019-02-14 | $25.49 | $25.50 | $25.49 | $25.50 | $20.74 | 9,126 |
| 2019-02-13 | $25.50 | $25.51 | $25.48 | $25.50 | $20.74 | 27,522 |
| 2019-02-12 | $25.48 | $25.50 | $25.47 | $25.50 | $20.74 | 5,440 |
| 2019-02-11 | $25.48 | $25.50 | $25.46 | $25.50 | $20.74 | 3,226 |
| 2019-02-08 | $25.45 | $25.52 | $25.45 | $25.50 | $20.74 | 34,042 |
| 2019-02-07 | $25.45 | $25.50 | $25.44 | $25.50 | $20.74 | 28,090 |
| 2019-02-06 | $25.45 | $25.52 | $25.45 | $25.52 | $20.76 | 4,363 |
| 2019-02-05 | $25.42 | $25.50 | $25.40 | $25.50 | $20.74 | 18,012 |
| 2019-02-04 | $25.42 | $25.44 | $25.40 | $25.44 | $20.69 | 4,457 |
| 2019-02-01 | $25.50 | $25.50 | $25.40 | $25.44 | $20.69 | 4,235 |
| 2019-01-31 | $25.40 | $25.50 | $25.40 | $25.50 | $20.74 | 47,703 |
| 2019-01-30 | $25.26 | $25.41 | $25.25 | $25.36 | $20.63 | 23,762 |
| 2019-01-29 | $25.24 | $25.27 | $25.22 | $25.27 | $20.55 | 13,686 |
| 2019-01-28 | $25.13 | $25.24 | $25.13 | $25.22 | $20.51 | 15,056 |
| 2019-01-25 | $25.21 | $25.21 | $25.18 | $25.18 | $20.48 | 1,102 |
| 2019-01-24 | $25.10 | $25.16 | $25.08 | $25.08 | $20.40 | 2,276 |
| 2019-01-23 | $25.11 | $25.19 | $25.10 | $25.11 | $20.42 | 5,647 |
| 2019-01-22 | $25.11 | $25.11 | $25.11 | $25.11 | $20.42 | 3 |
| 2019-01-18 | $25.11 | $25.19 | $25.09 | $25.11 | $20.42 | 10,668 |
| 2019-01-17 | $25.09 | $25.19 | $25.09 | $25.19 | $20.49 | 2,136 |
| 2019-01-16 | $25.24 | $25.24 | $25.11 | $25.13 | $20.44 | 1,600 |
| 2019-01-15 | $25.12 | $25.12 | $25.12 | $25.12 | $20.43 | 454 |
| 2019-01-14 | $25.17 | $25.22 | $25.06 | $25.21 | $20.50 | 15,533 |
| 2019-01-11 | $25.06 | $25.17 | $25.06 | $25.17 | $20.47 | 3,033 |
| 2019-01-10 | $25.13 | $25.13 | $25.06 | $25.08 | $20.40 | 3,500 |
| 2019-01-09 | $25.06 | $25.13 | $25.06 | $25.10 | $20.41 | 6,527 |
| 2019-01-08 | $25.22 | $25.22 | $25.04 | $25.04 | $20.37 | 6,219 |
| 2019-01-07 | $25.07 | $25.21 | $25.07 | $25.21 | $20.50 | 6,380 |
| 2019-01-04 | $25.04 | $25.17 | $25.04 | $25.15 | $20.45 | 5,816 |
| 2019-01-03 | $25.05 | $25.15 | $24.95 | $25.15 | $20.45 | 9,274 |
| 2019-01-02 | $24.94 | $25.17 | $24.82 | $25.11 | $20.42 | 10,404 |
| 2018-12-31 | $24.94 | $24.94 | $24.86 | $24.94 | $20.28 | 3,391 |
| 2018-12-28 | $24.90 | $24.92 | $24.71 | $24.90 | $20.25 | 6,454 |
| 2018-12-27 | $24.86 | $24.94 | $24.79 | $24.85 | $20.21 | 47,788 |
| 2018-12-26 | $24.85 | $24.94 | $24.85 | $24.93 | $20.28 | 13,936 |
| 2018-12-24 | $24.85 | $24.91 | $24.85 | $24.85 | $20.21 | 22,094 |
| 2018-12-21 | $24.59 | $24.95 | $24.59 | $24.83 | $20.19 | 22,826 |
| 2018-12-20 | $24.93 | $24.97 | $24.50 | $24.72 | $20.11 | 44,385 |
| 2018-12-19 | $24.96 | $25.01 | $24.90 | $24.93 | $20.28 | 25,243 |
| 2018-12-18 | $25.01 | $25.05 | $24.96 | $24.99 | $20.32 | 17,446 |
| 2018-12-17 | $25.09 | $25.09 | $25.00 | $25.04 | $20.37 | 6,692 |
| 2018-12-14 | $25.03 | $25.08 | $25.01 | $25.03 | $20.36 | 3,048 |
| 2018-12-13 | $25.01 | $25.06 | $25.01 | $25.06 | $20.38 | 4,022 |
| 2018-12-12 | $25.09 | $25.09 | $25.00 | $25.05 | $20.37 | 1,245 |
| 2018-12-11 | $25.03 | $25.03 | $25.03 | $25.03 | $20.36 | 955 |
| 2018-12-10 | $24.96 | $25.01 | $24.96 | $25.01 | $20.34 | 4,734 |
| 2018-12-07 | $24.99 | $25.03 | $24.98 | $25.00 | $20.33 | 12,614 |
| 2018-12-06 | $24.82 | $25.01 | $24.82 | $25.01 | $20.34 | 9,100 |
| 2018-12-04 | $24.95 | $24.96 | $24.91 | $24.96 | $20.30 | 11,894 |
| 2018-12-03 | $24.97 | $24.97 | $24.90 | $24.90 | $20.25 | 15,156 |
| 2018-11-30 | $24.88 | $24.96 | $24.86 | $24.94 | $20.28 | 29,952 |
| 2018-11-29 | $24.93 | $24.93 | $24.89 | $24.91 | $20.26 | 12,221 |
| 2018-11-28 | $25.25 | $25.30 | $25.25 | $25.30 | $20.25 | 5,897 |
| 2018-11-27 | $25.25 | $25.29 | $25.24 | $25.24 | $20.20 | 19,150 |
| 2018-11-26 | $25.30 | $25.31 | $25.25 | $25.28 | $20.23 | 3,223 |
| 2018-11-23 | $25.25 | $25.27 | $25.25 | $25.27 | $20.22 | 2,368 |
| 2018-11-21 | $25.18 | $25.26 | $25.18 | $25.26 | $20.21 | 2,131 |
| 2018-11-20 | $25.26 | $25.26 | $25.20 | $25.21 | $20.17 | 5,854 |
| 2018-11-19 | $25.22 | $25.24 | $25.22 | $25.24 | $20.20 | 4,088 |
| 2018-11-16 | $25.22 | $25.27 | $25.22 | $25.22 | $20.18 | 7,481 |
| 2018-11-15 | $25.23 | $25.27 | $25.23 | $25.25 | $20.21 | 6,465 |
| 2018-11-14 | $25.24 | $25.27 | $25.22 | $25.23 | $20.19 | 7,545 |
| 2018-11-13 | $25.24 | $25.28 | $25.23 | $25.28 | $20.23 | 7,234 |
| 2018-11-12 | $25.23 | $25.28 | $25.23 | $25.24 | $20.20 | 3,143 |
| 2018-11-09 | $25.26 | $25.28 | $25.25 | $25.28 | $20.23 | 1,423 |
| 2018-11-08 | $25.23 | $25.27 | $25.23 | $25.24 | $20.20 | 2,772 |
| 2018-11-07 | $25.23 | $25.25 | $25.23 | $25.23 | $20.19 | 8,719 |
| 2018-11-06 | $25.21 | $25.24 | $25.20 | $25.23 | $20.19 | 7,664 |
| 2018-11-05 | $25.22 | $25.25 | $25.22 | $25.25 | $20.21 | 2,729 |
| 2018-11-02 | $25.25 | $25.25 | $25.23 | $25.23 | $20.19 | 7,150 |
| 2018-11-01 | $25.22 | $25.24 | $25.21 | $25.24 | $20.20 | 4,364 |
| 2018-10-31 | $25.17 | $25.22 | $25.17 | $25.22 | $20.18 | 2,551 |
| 2018-10-30 | $25.16 | $25.21 | $25.16 | $25.16 | $20.13 | 10,982 |
| 2018-10-29 | $25.16 | $25.20 | $25.16 | $25.20 | $20.17 | 1,954 |
| 2018-10-26 | $25.17 | $25.18 | $25.17 | $25.18 | $20.15 | 1,310 |
| 2018-10-25 | $25.17 | $25.18 | $25.17 | $25.18 | $20.15 | 2,000 |
| 2018-10-24 | $25.15 | $25.18 | $25.15 | $25.18 | $20.15 | 8,622 |
| 2018-10-23 | $25.17 | $25.18 | $25.15 | $25.16 | $20.13 | 8,651 |
| 2018-10-22 | $25.18 | $25.18 | $25.14 | $25.14 | $20.12 | 14,413 |
| 2018-10-19 | $25.18 | $25.18 | $25.13 | $25.16 | $20.13 | 17,582 |
| 2018-10-18 | $25.18 | $25.18 | $25.16 | $25.16 | $20.13 | 1,827 |
| 2018-10-17 | $25.14 | $25.16 | $25.12 | $25.12 | $20.10 | 4,942 |
| 2018-10-16 | $25.16 | $25.18 | $25.13 | $25.18 | $20.15 | 8,396 |
| 2018-10-15 | $25.19 | $25.19 | $25.12 | $25.12 | $20.10 | 7,600 |
| 2018-10-12 | $25.12 | $25.19 | $25.12 | $25.16 | $20.13 | 9,134 |
| 2018-10-11 | $25.15 | $25.17 | $25.12 | $25.12 | $20.10 | 13,545 |
| 2018-10-10 | $25.12 | $25.16 | $25.10 | $25.16 | $20.13 | 9,464 |
| 2018-10-09 | $25.18 | $25.20 | $25.18 | $25.20 | $20.17 | 403 |
| 2018-10-08 | $25.10 | $25.20 | $25.10 | $25.18 | $20.15 | 5,178 |
| 2018-10-05 | $25.14 | $25.20 | $25.14 | $25.20 | $20.17 | 1,536 |
| 2018-10-04 | $25.17 | $25.17 | $25.12 | $25.17 | $20.14 | 16,104 |
| 2018-10-03 | $25.20 | $25.20 | $25.13 | $25.17 | $20.14 | 6,349 |
| 2018-10-02 | $25.21 | $25.23 | $25.17 | $25.23 | $20.19 | 11,863 |
| 2018-10-01 | $25.17 | $25.22 | $25.17 | $25.22 | $20.18 | 8,073 |
| 2018-09-28 | $25.20 | $25.23 | $25.15 | $25.15 | $20.13 | 13,900 |
| 2018-09-27 | $25.17 | $25.17 | $25.17 | $25.17 | $20.14 | 521 |
| 2018-09-26 | $25.20 | $25.20 | $25.16 | $25.17 | $20.14 | 9,670 |
| 2018-09-25 | $25.20 | $25.20 | $25.15 | $25.20 | $20.17 | 4,154 |
| 2018-09-24 | $25.14 | $25.20 | $25.14 | $25.20 | $20.17 | 3,345 |
| 2018-09-21 | $25.13 | $25.18 | $25.13 | $25.17 | $20.14 | 2,353 |
| 2018-09-20 | $25.16 | $25.19 | $25.13 | $25.15 | $20.13 | 13,972 |
| 2018-09-19 | $25.16 | $25.17 | $25.15 | $25.16 | $20.13 | 1,568 |
| 2018-09-18 | $25.15 | $25.18 | $25.15 | $25.16 | $20.13 | 1,857 |
| 2018-09-17 | $25.13 | $25.17 | $25.13 | $25.17 | $20.14 | 2,105 |
| 2018-09-14 | $25.21 | $25.21 | $25.17 | $25.17 | $20.14 | 1,250 |
| 2018-09-13 | $25.14 | $25.15 | $25.14 | $25.15 | $20.13 | 3,429 |
| 2018-09-12 | $25.15 | $25.15 | $25.15 | $25.15 | $20.13 | 164 |
| 2018-09-11 | $25.14 | $25.17 | $25.14 | $25.15 | $20.13 | 2,337 |
| 2018-09-10 | $25.14 | $25.14 | $25.13 | $25.13 | $20.11 | 4,330 |
| 2018-09-07 | $25.20 | $25.20 | $25.13 | $25.14 | $20.12 | 2,233 |
| 2018-09-06 | $25.19 | $25.19 | $25.15 | $25.15 | $20.13 | 3,645 |
| 2018-09-05 | $25.15 | $25.19 | $25.15 | $25.17 | $20.14 | 9,928 |
| 2018-09-04 | $25.17 | $25.19 | $25.13 | $25.15 | $20.13 | 5,601 |
| 2018-08-31 | $25.13 | $25.22 | $25.12 | $25.17 | $20.14 | 7,764 |
| 2018-08-30 | $25.12 | $25.15 | $25.12 | $25.14 | $20.12 | 26,204 |
| 2018-08-29 | $25.51 | $25.51 | $25.50 | $25.50 | $20.08 | 7,344 |
| 2018-08-28 | $25.51 | $25.51 | $25.50 | $25.50 | $20.08 | 1,625 |
| 2018-08-27 | $25.51 | $25.51 | $25.51 | $25.51 | $20.09 | 1,376 |
| 2018-08-24 | $25.49 | $25.50 | $25.46 | $25.50 | $20.08 | 3,596 |
| 2018-08-23 | $25.48 | $25.49 | $25.45 | $25.49 | $20.07 | 3,551 |
| 2018-08-22 | $25.40 | $25.48 | $25.40 | $25.48 | $20.07 | 14,022 |
| 2018-08-21 | $25.39 | $25.44 | $25.39 | $25.42 | $20.02 | 1,579 |
| 2018-08-20 | $25.46 | $25.46 | $25.46 | $25.46 | $20.05 | 0 |
| 2018-08-17 | $25.43 | $25.46 | $25.38 | $25.46 | $20.05 | 2,710 |
| 2018-08-16 | $25.37 | $25.37 | $25.37 | $25.37 | $19.98 | 2 |
| 2018-08-15 | $25.38 | $25.43 | $25.37 | $25.37 | $19.98 | 9,000 |
| 2018-08-14 | $25.37 | $25.42 | $25.37 | $25.37 | $19.98 | 7,176 |
| 2018-08-13 | $25.37 | $25.40 | $25.37 | $25.40 | $20.00 | 1,874 |
| 2018-08-10 | $25.37 | $25.42 | $25.37 | $25.38 | $19.99 | 2,958 |
| 2018-08-09 | $25.37 | $25.42 | $25.37 | $25.37 | $19.98 | 3,770 |
| 2018-08-08 | $25.38 | $25.42 | $25.37 | $25.37 | $19.98 | 3,925 |
| 2018-08-07 | $25.38 | $25.40 | $25.38 | $25.38 | $19.99 | 7,565 |
| 2018-08-06 | $25.39 | $25.41 | $25.37 | $25.37 | $19.98 | 8,598 |
| 2018-08-03 | $25.40 | $25.40 | $25.40 | $25.40 | $20.00 | 30 |
| 2018-08-02 | $25.40 | $25.40 | $25.40 | $25.40 | $20.00 | 500 |
| 2018-08-01 | $25.38 | $25.40 | $25.38 | $25.40 | $20.00 | 2,828 |
| 2018-07-31 | $25.36 | $25.41 | $25.36 | $25.41 | $20.01 | 10,110 |
| 2018-07-30 | $25.36 | $25.37 | $25.36 | $25.37 | $19.98 | 1,146 |
| 2018-07-27 | $25.34 | $25.38 | $25.34 | $25.38 | $19.99 | 386 |
| 2018-07-26 | $25.37 | $25.37 | $25.35 | $25.35 | $19.96 | 380 |
| 2018-07-25 | $25.33 | $25.36 | $25.32 | $25.35 | $19.96 | 5,269 |
| 2018-07-24 | $25.31 | $25.36 | $25.31 | $25.31 | $19.93 | 9,831 |
| 2018-07-23 | $25.33 | $25.34 | $25.33 | $25.33 | $19.95 | 9,000 |
| 2018-07-20 | $25.33 | $25.33 | $25.33 | $25.33 | $19.95 | 57 |
| 2018-07-19 | $25.34 | $25.35 | $25.33 | $25.33 | $19.95 | 2,749 |
| 2018-07-18 | $25.35 | $25.39 | $25.32 | $25.39 | $20.00 | 6,455 |
| 2018-07-17 | $25.32 | $25.37 | $25.32 | $25.36 | $19.97 | 8,655 |
| 2018-07-16 | $25.32 | $25.42 | $25.32 | $25.33 | $19.95 | 9,430 |
| 2018-07-13 | $25.33 | $25.38 | $25.33 | $25.33 | $19.95 | 16,916 |
| 2018-07-12 | $25.40 | $25.41 | $25.36 | $25.36 | $19.97 | 13,543 |
| 2018-07-11 | $25.36 | $25.40 | $25.32 | $25.32 | $19.94 | 11,540 |
| 2018-07-10 | $25.36 | $25.42 | $25.36 | $25.38 | $19.99 | 2,511 |
| 2018-07-09 | $25.39 | $25.42 | $25.38 | $25.41 | $20.01 | 9,506 |
| 2018-07-06 | $25.43 | $25.43 | $25.36 | $25.36 | $19.97 | 649 |
| 2018-07-05 | $25.35 | $25.43 | $25.35 | $25.43 | $20.03 | 5,326 |
| 2018-07-03 | $25.38 | $25.42 | $25.38 | $25.40 | $20.00 | 3,219 |
| 2018-07-02 | $25.31 | $25.37 | $25.31 | $25.37 | $19.98 | 3,755 |
| 2018-06-29 | $25.29 | $25.33 | $25.27 | $25.30 | $19.92 | 8,704 |
| 2018-06-28 | $25.24 | $25.30 | $25.24 | $25.30 | $19.92 | 6,248 |
| 2018-06-27 | $25.28 | $25.28 | $25.25 | $25.25 | $19.89 | 2,612 |
| 2018-06-26 | $25.29 | $25.29 | $25.25 | $25.26 | $19.89 | 2,210 |
| 2018-06-25 | $25.24 | $25.29 | $25.23 | $25.23 | $19.87 | 12,092 |
| 2018-06-22 | $25.24 | $25.28 | $25.24 | $25.28 | $19.91 | 1,115 |
| 2018-06-21 | $25.27 | $25.27 | $25.27 | $25.27 | $19.90 | 935 |
| 2018-06-20 | $25.28 | $25.28 | $25.22 | $25.24 | $19.88 | 749 |
| 2018-06-19 | $25.27 | $25.27 | $25.22 | $25.22 | $19.86 | 1,614 |
| 2018-06-18 | $25.23 | $25.27 | $25.22 | $25.27 | $19.90 | 36,709 |
| 2018-06-15 | $25.22 | $25.25 | $25.19 | $25.25 | $19.89 | 22,372 |
| 2018-06-14 | $25.18 | $25.22 | $25.18 | $25.22 | $19.86 | 3,377 |
| 2018-06-13 | $25.19 | $25.20 | $25.17 | $25.20 | $19.85 | 9,430 |
| 2018-06-12 | $25.17 | $25.19 | $25.15 | $25.19 | $19.84 | 4,738 |
| 2018-06-11 | $25.15 | $25.19 | $25.15 | $25.18 | $19.83 | 4,440 |
| 2018-06-08 | $25.16 | $25.18 | $25.15 | $25.18 | $19.83 | 5,232 |
| 2018-06-07 | $25.17 | $25.17 | $25.15 | $25.17 | $19.82 | 3,462 |
| 2018-06-06 | $25.17 | $25.17 | $25.14 | $25.17 | $19.82 | 12,884 |
| 2018-06-05 | $25.14 | $25.17 | $25.13 | $25.17 | $19.82 | 7,872 |
| 2018-06-04 | $25.14 | $25.16 | $25.10 | $25.16 | $19.81 | 9,087 |
| 2018-06-01 | $25.11 | $25.15 | $25.11 | $25.15 | $19.81 | 5,005 |
| 2018-05-31 | $25.09 | $25.10 | $25.08 | $25.10 | $19.77 | 16,785 |
| 2018-05-30 | $25.48 | $25.48 | $25.47 | $25.48 | $19.75 | 2,770 |
| 2018-05-29 | $25.46 | $25.48 | $25.44 | $25.48 | $19.75 | 3,322 |
| 2018-05-25 | $25.46 | $25.48 | $25.46 | $25.48 | $19.75 | 3,270 |
| 2018-05-24 | $25.44 | $25.48 | $25.42 | $25.46 | $19.73 | 8,911 |
| 2018-05-23 | $25.47 | $25.48 | $25.41 | $25.41 | $19.69 | 23,922 |
| 2018-05-22 | $25.45 | $25.47 | $25.42 | $25.47 | $19.74 | 1,765 |
| 2018-05-21 | $25.45 | $25.45 | $25.41 | $25.42 | $19.70 | 2,976 |
| 2018-05-18 | $25.40 | $25.44 | $25.40 | $25.44 | $19.72 | 4,147 |
| 2018-05-17 | $25.41 | $25.44 | $25.39 | $25.44 | $19.72 | 1,824 |
| 2018-05-16 | $25.40 | $25.44 | $25.40 | $25.44 | $19.72 | 2,735 |
| 2018-05-15 | $25.40 | $25.44 | $25.40 | $25.44 | $19.72 | 4,751 |
| 2018-05-14 | $25.42 | $25.44 | $25.40 | $25.44 | $19.72 | 1,297 |
| 2018-05-11 | $25.41 | $25.44 | $25.37 | $25.44 | $19.72 | 36,132 |
| 2018-05-10 | $25.41 | $25.47 | $25.41 | $25.47 | $19.74 | 463 |
| 2018-05-09 | $25.41 | $25.46 | $25.40 | $25.41 | $19.69 | 1,803 |
| 2018-05-08 | $25.40 | $25.45 | $25.40 | $25.45 | $19.72 | 3,141 |
| 2018-05-07 | $25.37 | $25.41 | $25.37 | $25.41 | $19.69 | 2,500 |
Argo Group US Inc (ARGD) News Headlines
Recent Argo Group US Inc (ARGD) News
Similar Companies to Argo Group US Inc (ARGD) 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 | -- | -- | -- |