Brunswick Corp (BC-P-C) Exchange: NYSE
Data as of Oct. 8, 2025
$24.97 ($0.15) 0.61%
Brunswick Corp - Daily Information
Click for more stock information on Brunswick Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $24.90 |
| Previous Close | $24.97 |
| High | $24.97 |
| Low | $24.72 |
| Adjusted Open | $24.90 |
| Previous Adjusted Close | $24.97 |
| Adjusted High | $24.97 |
| Adjusted Low | $24.72 |
About Brunswick Corp (BC-P-C)
Brunswick Corporation 6375 Notes due 2049
Invest in Brunswick Corp (BC-P-C)
Historical Stock Data for Brunswick Corp (BC-P-C)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-02 | $24.90 | $24.97 | $24.72 | $24.97 | $24.97 | 4,150 |
| 2025-10-01 | $24.72 | $24.82 | $24.70 | $24.82 | $24.82 | 9,766 |
| 2025-09-30 | $24.95 | $25.05 | $24.70 | $25.05 | $24.65 | 24,131 |
| 2025-09-29 | $24.75 | $25.04 | $24.71 | $24.84 | $24.45 | 9,353 |
| 2025-09-26 | $24.76 | $24.99 | $24.76 | $24.76 | $24.37 | 2,765 |
| 2025-09-25 | $24.84 | $24.94 | $24.73 | $24.89 | $24.50 | 9,210 |
| 2025-09-24 | $24.99 | $25.00 | $24.70 | $24.72 | $24.33 | 5,003 |
| 2025-09-23 | $24.71 | $24.98 | $24.71 | $24.85 | $24.46 | 5,774 |
| 2025-09-22 | $24.76 | $24.85 | $24.72 | $24.75 | $24.36 | 3,599 |
| 2025-09-19 | $24.95 | $24.95 | $24.66 | $24.70 | $24.31 | 8,540 |
| 2025-09-18 | $25.10 | $25.10 | $24.61 | $24.86 | $24.46 | 15,463 |
| 2025-09-17 | $25.05 | $25.13 | $25.00 | $25.03 | $24.63 | 9,524 |
| 2025-09-16 | $25.17 | $25.17 | $25.00 | $25.01 | $24.62 | 8,528 |
| 2025-09-15 | $24.97 | $25.16 | $24.97 | $25.05 | $24.65 | 9,393 |
| 2025-09-12 | $25.11 | $25.11 | $24.92 | $24.97 | $24.58 | 9,352 |
| 2025-09-11 | $24.84 | $25.00 | $24.84 | $24.96 | $24.57 | 16,843 |
| 2025-09-10 | $24.80 | $24.84 | $24.75 | $24.80 | $24.41 | 9,459 |
| 2025-09-09 | $24.71 | $24.84 | $24.67 | $24.78 | $24.39 | 9,987 |
| 2025-09-08 | $24.78 | $24.98 | $24.77 | $24.84 | $24.45 | 17,713 |
| 2025-09-05 | $24.64 | $24.78 | $24.64 | $24.76 | $24.37 | 9,874 |
| 2025-09-04 | $24.77 | $24.77 | $24.59 | $24.62 | $24.23 | 4,125 |
| 2025-09-03 | $24.70 | $24.70 | $24.56 | $24.68 | $24.29 | 6,072 |
| 2025-09-02 | $24.63 | $24.74 | $24.54 | $24.59 | $24.20 | 8,769 |
| 2025-08-29 | $24.54 | $24.69 | $24.52 | $24.65 | $24.65 | 35,707 |
| 2025-08-28 | $24.68 | $24.69 | $24.53 | $24.59 | $24.59 | 8,538 |
| 2025-08-27 | $24.72 | $24.72 | $24.50 | $24.56 | $24.56 | 19,459 |
| 2025-08-26 | $24.78 | $24.79 | $24.54 | $24.62 | $24.62 | 8,122 |
| 2025-08-25 | $24.58 | $24.81 | $24.58 | $24.70 | $24.70 | 7,977 |
| 2025-08-22 | $24.64 | $24.79 | $24.50 | $24.60 | $24.60 | 14,897 |
| 2025-08-21 | $24.69 | $24.69 | $24.44 | $24.50 | $24.50 | 4,845 |
| 2025-08-20 | $24.53 | $24.70 | $24.53 | $24.64 | $24.64 | 5,655 |
| 2025-08-19 | $24.31 | $24.51 | $24.31 | $24.51 | $24.51 | 3,743 |
| 2025-08-18 | $24.21 | $24.31 | $24.10 | $24.28 | $24.28 | 10,286 |
| 2025-08-15 | $24.18 | $24.27 | $24.17 | $24.21 | $24.21 | 7,362 |
| 2025-08-14 | $24.22 | $24.22 | $24.05 | $24.17 | $24.17 | 8,781 |
| 2025-08-13 | $23.96 | $24.16 | $23.95 | $24.16 | $24.16 | 15,293 |
| 2025-08-12 | $23.75 | $23.88 | $23.63 | $23.88 | $23.88 | 14,267 |
| 2025-08-11 | $23.86 | $23.86 | $23.54 | $23.75 | $23.75 | 11,680 |
| 2025-08-08 | $23.76 | $23.86 | $23.74 | $23.75 | $23.75 | 9,592 |
| 2025-08-07 | $23.92 | $24.00 | $23.76 | $23.76 | $23.76 | 8,471 |
| 2025-08-06 | $24.07 | $24.18 | $23.84 | $23.88 | $23.88 | 21,209 |
| 2025-08-05 | $24.51 | $24.56 | $24.07 | $24.07 | $24.07 | 21,759 |
| 2025-08-04 | $24.74 | $24.74 | $24.44 | $24.51 | $24.51 | 18,158 |
| 2025-08-01 | $24.60 | $24.71 | $24.60 | $24.70 | $24.70 | 5,194 |
| 2025-07-31 | $24.65 | $24.74 | $24.41 | $24.60 | $24.60 | 31,465 |
| 2025-07-30 | $24.51 | $24.64 | $24.41 | $24.57 | $24.57 | 16,680 |
| 2025-07-29 | $24.42 | $24.58 | $24.38 | $24.38 | $24.38 | 4,066 |
| 2025-07-28 | $24.40 | $24.58 | $24.30 | $24.31 | $24.31 | 7,293 |
| 2025-07-25 | $24.31 | $24.45 | $24.31 | $24.35 | $24.35 | 8,912 |
| 2025-07-24 | $24.30 | $24.41 | $24.30 | $24.31 | $24.31 | 5,479 |
| 2025-07-23 | $24.32 | $24.44 | $24.31 | $24.32 | $24.32 | 10,859 |
| 2025-07-22 | $24.54 | $24.54 | $24.26 | $24.31 | $24.31 | 13,533 |
| 2025-07-21 | $24.62 | $24.74 | $24.44 | $24.45 | $24.45 | 21,162 |
| 2025-07-18 | $24.38 | $24.71 | $24.33 | $24.57 | $24.57 | 15,664 |
| 2025-07-17 | $24.12 | $24.35 | $24.12 | $24.35 | $24.35 | 8,582 |
| 2025-07-16 | $24.17 | $24.39 | $24.04 | $24.13 | $24.13 | 19,126 |
| 2025-07-15 | $24.42 | $24.44 | $24.12 | $24.17 | $24.17 | 13,187 |
| 2025-07-14 | $24.40 | $24.40 | $24.25 | $24.33 | $24.33 | 14,601 |
| 2025-07-11 | $24.39 | $24.44 | $24.27 | $24.39 | $24.39 | 5,522 |
| 2025-07-10 | $24.37 | $24.41 | $24.18 | $24.35 | $24.35 | 9,922 |
| 2025-07-09 | $24.07 | $24.39 | $24.07 | $24.35 | $24.35 | 9,823 |
| 2025-07-08 | $24.15 | $24.20 | $24.05 | $24.15 | $24.15 | 5,303 |
| 2025-07-07 | $24.34 | $24.34 | $24.15 | $24.15 | $24.15 | 12,848 |
| 2025-07-03 | $24.19 | $24.29 | $24.11 | $24.29 | $24.29 | 7,265 |
| 2025-07-02 | $23.83 | $24.09 | $23.83 | $24.05 | $24.05 | 14,249 |
| 2025-07-01 | $24.05 | $24.05 | $23.83 | $23.88 | $23.88 | 24,506 |
| 2025-06-30 | $24.17 | $24.51 | $24.16 | $24.16 | $23.76 | 175,556 |
| 2025-06-27 | $24.07 | $24.38 | $24.06 | $24.07 | $24.07 | 151,149 |
| 2025-06-26 | $23.93 | $24.18 | $23.81 | $24.01 | $24.01 | 18,359 |
| 2025-06-25 | $24.00 | $24.00 | $23.85 | $23.95 | $23.95 | 11,919 |
| 2025-06-24 | $23.71 | $23.99 | $23.64 | $23.90 | $23.90 | 19,864 |
| 2025-06-23 | $23.58 | $23.95 | $23.42 | $23.70 | $23.70 | 17,987 |
| 2025-06-20 | $23.29 | $23.60 | $23.29 | $23.58 | $23.58 | 16,574 |
| 2025-06-18 | $23.24 | $23.33 | $23.09 | $23.27 | $23.27 | 12,226 |
| 2025-06-17 | $23.31 | $23.31 | $23.03 | $23.20 | $23.20 | 32,845 |
| 2025-06-16 | $23.33 | $23.33 | $23.18 | $23.22 | $23.22 | 15,196 |
| 2025-06-13 | $23.26 | $23.36 | $23.18 | $23.22 | $23.22 | 22,393 |
| 2025-06-12 | $23.28 | $23.28 | $23.22 | $23.25 | $23.25 | 13,490 |
| 2025-06-11 | $23.40 | $23.40 | $23.15 | $23.29 | $23.29 | 26,517 |
| 2025-06-10 | $23.39 | $23.39 | $23.16 | $23.29 | $23.29 | 7,406 |
| 2025-06-09 | $23.24 | $23.30 | $23.18 | $23.30 | $23.30 | 13,352 |
| 2025-06-06 | $23.45 | $23.53 | $23.15 | $23.25 | $23.25 | 22,459 |
| 2025-06-05 | $23.59 | $23.62 | $23.25 | $23.30 | $23.30 | 25,206 |
| 2025-06-04 | $23.58 | $23.58 | $23.33 | $23.35 | $23.35 | 29,178 |
| 2025-06-03 | $23.35 | $23.48 | $23.30 | $23.48 | $23.48 | 18,424 |
| 2025-06-02 | $23.15 | $23.30 | $23.09 | $23.30 | $23.30 | 10,047 |
| 2025-05-30 | $23.23 | $23.31 | $23.19 | $23.19 | $23.19 | 13,106 |
| 2025-05-29 | $23.25 | $23.38 | $23.05 | $23.15 | $23.15 | 11,842 |
| 2025-05-28 | $23.16 | $23.29 | $23.14 | $23.16 | $23.16 | 11,270 |
| 2025-05-27 | $23.10 | $23.24 | $23.05 | $23.16 | $23.16 | 6,190 |
| 2025-05-23 | $23.01 | $23.01 | $22.92 | $22.94 | $22.94 | 6,090 |
| 2025-05-22 | $22.74 | $23.01 | $22.62 | $23.01 | $23.01 | 15,421 |
| 2025-05-21 | $23.08 | $23.08 | $22.64 | $22.69 | $22.69 | 27,634 |
| 2025-05-20 | $22.77 | $23.25 | $22.77 | $23.09 | $23.09 | 18,825 |
| 2025-05-19 | $22.78 | $22.91 | $22.60 | $22.88 | $22.88 | 12,040 |
| 2025-05-16 | $22.79 | $22.92 | $22.57 | $22.92 | $22.92 | 12,520 |
| 2025-05-15 | $22.64 | $22.82 | $22.56 | $22.66 | $22.66 | 8,863 |
| 2025-05-14 | $22.74 | $22.76 | $22.47 | $22.56 | $22.56 | 10,868 |
| 2025-05-13 | $22.67 | $22.72 | $22.51 | $22.63 | $22.63 | 27,605 |
| 2025-05-12 | $22.80 | $23.04 | $22.63 | $22.70 | $22.70 | 14,420 |
| 2025-05-09 | $22.75 | $22.78 | $22.60 | $22.71 | $22.71 | 22,540 |
| 2025-05-08 | $22.79 | $22.88 | $22.55 | $22.75 | $22.75 | 19,495 |
| 2025-05-07 | $22.42 | $22.70 | $22.42 | $22.68 | $22.68 | 42,652 |
| 2025-05-06 | $22.32 | $22.42 | $22.19 | $22.42 | $22.42 | 19,046 |
| 2025-05-05 | $22.30 | $22.41 | $22.27 | $22.36 | $22.36 | 39,699 |
| 2025-05-02 | $22.30 | $22.47 | $22.28 | $22.35 | $22.35 | 40,220 |
| 2025-05-01 | $22.43 | $22.69 | $22.07 | $22.25 | $22.25 | 33,254 |
| 2025-04-30 | $22.70 | $22.70 | $22.14 | $22.36 | $22.36 | 137,587 |
| 2025-04-29 | $22.71 | $22.84 | $22.66 | $22.73 | $22.73 | 22,437 |
| 2025-04-28 | $22.69 | $22.83 | $22.66 | $22.71 | $22.71 | 9,896 |
| 2025-04-25 | $22.75 | $22.80 | $22.60 | $22.66 | $22.66 | 6,687 |
| 2025-04-24 | $22.55 | $22.82 | $22.49 | $22.72 | $22.72 | 12,977 |
| 2025-04-23 | $22.77 | $22.96 | $22.47 | $22.49 | $22.49 | 22,825 |
| 2025-04-22 | $22.43 | $22.62 | $22.26 | $22.54 | $22.54 | 9,648 |
| 2025-04-21 | $22.57 | $22.75 | $22.42 | $22.42 | $22.42 | 6,186 |
| 2025-04-17 | $22.53 | $22.76 | $22.42 | $22.42 | $22.42 | 8,654 |
| 2025-04-16 | $22.35 | $22.79 | $22.35 | $22.38 | $22.38 | 20,665 |
| 2025-04-15 | $22.74 | $22.75 | $22.40 | $22.43 | $22.43 | 14,568 |
| 2025-04-14 | $22.41 | $22.62 | $22.29 | $22.54 | $22.54 | 7,770 |
| 2025-04-11 | $22.43 | $22.53 | $22.13 | $22.25 | $22.25 | 10,828 |
| 2025-04-10 | $22.79 | $23.00 | $22.36 | $22.40 | $22.40 | 21,360 |
| 2025-04-09 | $22.36 | $22.93 | $22.05 | $22.83 | $22.83 | 16,225 |
| 2025-04-08 | $22.27 | $22.45 | $22.00 | $22.36 | $22.36 | 22,010 |
| 2025-04-07 | $22.36 | $22.74 | $22.05 | $22.06 | $22.06 | 8,128 |
| 2025-04-04 | $22.72 | $22.95 | $22.17 | $22.60 | $22.60 | 26,720 |
| 2025-04-03 | $22.92 | $23.08 | $22.76 | $22.93 | $22.93 | 51,784 |
| 2025-04-02 | $23.24 | $23.45 | $23.20 | $23.37 | $23.37 | 10,052 |
| 2025-04-01 | $23.24 | $23.47 | $23.19 | $23.30 | $23.30 | 49,345 |
| 2025-03-31 | $23.67 | $23.67 | $23.39 | $23.52 | $23.12 | 270,799 |
| 2025-03-28 | $23.89 | $24.10 | $23.67 | $23.70 | $23.30 | 33,308 |
| 2025-03-27 | $24.02 | $24.22 | $23.84 | $23.92 | $23.52 | 19,588 |
| 2025-03-26 | $24.33 | $24.33 | $24.08 | $24.10 | $23.70 | 13,294 |
| 2025-03-25 | $24.39 | $24.49 | $24.21 | $24.34 | $23.93 | 14,260 |
| 2025-03-24 | $24.28 | $24.46 | $24.24 | $24.27 | $23.86 | 11,288 |
| 2025-03-21 | $24.38 | $24.56 | $24.25 | $24.25 | $23.84 | 9,518 |
| 2025-03-20 | $24.51 | $24.59 | $24.30 | $24.32 | $23.91 | 10,703 |
| 2025-03-19 | $24.45 | $24.53 | $24.43 | $24.43 | $24.02 | 4,953 |
| 2025-03-18 | $24.60 | $24.62 | $24.40 | $24.50 | $24.09 | 10,477 |
| 2025-03-17 | $24.57 | $24.71 | $24.38 | $24.61 | $24.20 | 6,282 |
| 2025-03-14 | $24.50 | $24.57 | $24.38 | $24.38 | $24.38 | 6,657 |
| 2025-03-13 | $24.34 | $24.48 | $24.28 | $24.37 | $24.37 | 17,261 |
| 2025-03-12 | $24.17 | $24.38 | $24.17 | $24.25 | $24.25 | 15,525 |
| 2025-03-11 | $24.12 | $24.38 | $24.04 | $24.12 | $24.12 | 9,851 |
| 2025-03-10 | $24.30 | $24.38 | $24.06 | $24.25 | $24.25 | 8,246 |
| 2025-03-07 | $24.62 | $24.72 | $24.15 | $24.30 | $24.30 | 11,099 |
| 2025-03-06 | $24.71 | $24.71 | $24.50 | $24.50 | $24.50 | 17,862 |
| 2025-03-05 | $24.72 | $24.75 | $24.54 | $24.54 | $24.54 | 10,463 |
| 2025-03-04 | $24.95 | $24.96 | $24.64 | $24.69 | $24.69 | 7,604 |
| 2025-03-03 | $24.98 | $24.98 | $24.79 | $24.89 | $24.89 | 8,619 |
| 2025-02-28 | $24.73 | $24.92 | $24.73 | $24.88 | $24.88 | 9,777 |
| 2025-02-27 | $24.92 | $24.93 | $24.80 | $24.80 | $24.80 | 6,815 |
| 2025-02-26 | $24.84 | $24.97 | $24.72 | $24.83 | $24.83 | 14,235 |
| 2025-02-25 | $24.96 | $24.99 | $24.83 | $24.84 | $24.84 | 8,492 |
| 2025-02-24 | $24.99 | $24.99 | $24.80 | $24.90 | $24.90 | 8,392 |
| 2025-02-21 | $24.81 | $25.00 | $24.81 | $24.89 | $24.89 | 3,283 |
| 2025-02-20 | $25.00 | $25.04 | $24.77 | $24.77 | $24.77 | 13,250 |
| 2025-02-19 | $24.99 | $24.99 | $24.83 | $24.92 | $24.92 | 4,253 |
| 2025-02-18 | $25.07 | $25.07 | $24.88 | $24.92 | $24.92 | 3,354 |
| 2025-02-14 | $24.91 | $25.07 | $24.85 | $25.00 | $25.00 | 5,736 |
| 2025-02-13 | $25.06 | $25.14 | $24.88 | $24.88 | $24.88 | 11,335 |
| 2025-02-12 | $24.83 | $24.99 | $24.80 | $24.90 | $24.90 | 7,972 |
| 2025-02-11 | $24.97 | $24.99 | $24.90 | $24.95 | $24.95 | 5,457 |
| 2025-02-10 | $24.86 | $24.99 | $24.80 | $24.90 | $24.90 | 5,232 |
| 2025-02-07 | $24.92 | $25.01 | $24.90 | $24.90 | $24.90 | 10,452 |
| 2025-02-06 | $25.04 | $25.11 | $24.89 | $24.89 | $24.89 | 5,586 |
| 2025-02-05 | $24.94 | $25.15 | $24.94 | $25.13 | $25.13 | 8,005 |
| 2025-02-04 | $24.78 | $25.02 | $24.70 | $24.90 | $24.90 | 27,170 |
| 2025-02-03 | $24.66 | $24.92 | $24.66 | $24.70 | $24.70 | 7,980 |
| 2025-01-31 | $24.95 | $24.95 | $24.64 | $24.64 | $24.64 | 11,604 |
| 2025-01-30 | $24.73 | $24.92 | $24.73 | $24.92 | $24.92 | 5,107 |
| 2025-01-29 | $24.95 | $25.00 | $24.82 | $24.83 | $24.83 | 7,179 |
| 2025-01-28 | $25.05 | $25.05 | $24.82 | $24.82 | $24.82 | 6,474 |
| 2025-01-27 | $24.92 | $25.04 | $24.88 | $25.01 | $25.01 | 11,291 |
| 2025-01-24 | $24.96 | $25.00 | $24.87 | $24.95 | $24.95 | 13,380 |
| 2025-01-23 | $24.95 | $24.97 | $24.80 | $24.87 | $24.87 | 19,507 |
| 2025-01-22 | $24.99 | $24.99 | $24.86 | $24.91 | $24.91 | 12,946 |
| 2025-01-21 | $24.89 | $24.96 | $24.75 | $24.94 | $24.94 | 15,397 |
| 2025-01-17 | $25.00 | $25.00 | $24.69 | $24.85 | $24.85 | 26,134 |
| 2025-01-16 | $24.32 | $24.76 | $24.30 | $24.60 | $24.60 | 15,050 |
| 2025-01-15 | $24.26 | $24.54 | $24.05 | $24.31 | $24.31 | 11,287 |
| 2025-01-14 | $24.06 | $24.47 | $23.99 | $24.08 | $24.08 | 22,068 |
| 2025-01-13 | $23.99 | $24.55 | $23.99 | $24.05 | $24.05 | 17,752 |
| 2025-01-10 | $24.32 | $24.50 | $24.04 | $24.10 | $24.10 | 22,419 |
| 2025-01-08 | $24.36 | $24.57 | $24.31 | $24.32 | $24.32 | 7,719 |
| 2025-01-07 | $24.73 | $24.74 | $24.43 | $24.43 | $24.43 | 9,513 |
| 2025-01-06 | $24.70 | $24.76 | $24.47 | $24.60 | $24.60 | 9,503 |
| 2025-01-03 | $24.61 | $24.79 | $24.61 | $24.62 | $24.62 | 3,028 |
| 2025-01-02 | $24.41 | $24.79 | $24.41 | $24.60 | $24.60 | 17,562 |
| 2024-12-31 | $24.29 | $24.59 | $24.15 | $24.39 | $24.39 | 76,918 |
| 2024-12-30 | $24.68 | $24.87 | $24.31 | $24.52 | $24.52 | 17,483 |
| 2024-12-27 | $24.06 | $24.41 | $24.01 | $24.31 | $24.31 | 33,543 |
| 2024-12-26 | $24.30 | $24.33 | $24.08 | $24.09 | $24.09 | 12,759 |
| 2024-12-24 | $24.58 | $24.58 | $24.24 | $24.24 | $24.24 | 16,002 |
| 2024-12-23 | $24.60 | $24.65 | $24.41 | $24.42 | $24.42 | 10,112 |
| 2024-12-20 | $24.31 | $24.60 | $24.26 | $24.40 | $24.40 | 12,097 |
| 2024-12-19 | $24.40 | $24.45 | $24.11 | $24.31 | $24.31 | 19,172 |
| 2024-12-18 | $24.53 | $24.64 | $24.40 | $24.40 | $24.40 | 17,909 |
| 2024-12-17 | $24.10 | $24.53 | $24.01 | $24.49 | $24.49 | 19,402 |
| 2024-12-16 | $24.19 | $24.44 | $24.06 | $24.08 | $24.08 | 12,846 |
| 2024-12-13 | $24.29 | $24.63 | $24.19 | $24.19 | $24.19 | 13,499 |
| 2024-12-12 | $24.60 | $24.61 | $24.31 | $24.34 | $24.34 | 11,998 |
| 2024-12-11 | $24.74 | $24.82 | $24.54 | $24.54 | $24.54 | 13,728 |
| 2024-12-10 | $24.75 | $24.75 | $24.63 | $24.65 | $24.65 | 7,238 |
| 2024-12-09 | $24.80 | $24.80 | $24.51 | $24.74 | $24.74 | 7,540 |
| 2024-12-06 | $24.63 | $24.77 | $24.48 | $24.75 | $24.75 | 20,821 |
| 2024-12-05 | $24.80 | $24.86 | $24.70 | $24.75 | $24.75 | 8,472 |
| 2024-12-04 | $24.73 | $24.87 | $24.65 | $24.80 | $24.80 | 16,523 |
| 2024-12-03 | $24.45 | $24.80 | $24.45 | $24.68 | $24.68 | 23,114 |
| 2024-12-02 | $24.68 | $24.82 | $24.35 | $24.66 | $24.66 | 20,658 |
| 2024-11-29 | $24.34 | $24.78 | $24.25 | $24.78 | $24.78 | 57,018 |
| 2024-11-27 | $24.51 | $24.51 | $24.28 | $24.35 | $24.35 | 15,593 |
| 2024-11-26 | $24.56 | $24.56 | $24.28 | $24.44 | $24.44 | 10,630 |
| 2024-11-25 | $24.45 | $24.57 | $24.45 | $24.48 | $24.48 | 9,067 |
| 2024-11-22 | $24.23 | $24.39 | $24.23 | $24.25 | $24.25 | 10,035 |
| 2024-11-21 | $24.12 | $24.25 | $24.08 | $24.15 | $24.15 | 6,570 |
| 2024-11-20 | $24.42 | $24.50 | $23.99 | $24.02 | $24.02 | 15,540 |
| 2024-11-19 | $24.45 | $24.56 | $24.30 | $24.30 | $24.30 | 20,761 |
| 2024-11-18 | $24.45 | $24.65 | $24.40 | $24.49 | $24.49 | 9,150 |
| 2024-11-15 | $24.52 | $24.59 | $24.43 | $24.58 | $24.58 | 5,650 |
| 2024-11-14 | $24.60 | $24.62 | $24.54 | $24.54 | $24.54 | 1,586 |
| 2024-11-13 | $24.54 | $24.66 | $24.40 | $24.50 | $24.50 | 15,015 |
| 2024-11-12 | $24.60 | $24.83 | $24.50 | $24.50 | $24.50 | 7,731 |
| 2024-11-11 | $24.72 | $24.88 | $24.61 | $24.65 | $24.65 | 7,151 |
| 2024-11-08 | $24.70 | $24.91 | $24.69 | $24.77 | $24.77 | 10,559 |
| 2024-11-07 | $24.60 | $24.79 | $24.60 | $24.65 | $24.65 | 6,023 |
| 2024-11-06 | $24.64 | $24.72 | $24.44 | $24.55 | $24.55 | 15,333 |
| 2024-11-05 | $24.63 | $24.85 | $24.58 | $24.75 | $24.75 | 13,302 |
| 2024-11-04 | $24.70 | $24.81 | $24.56 | $24.81 | $24.81 | 4,812 |
| 2024-11-01 | $24.78 | $24.78 | $24.41 | $24.49 | $24.49 | 8,218 |
| 2024-10-31 | $24.99 | $24.99 | $24.54 | $24.66 | $24.66 | 41,489 |
| 2024-10-30 | $24.91 | $24.95 | $24.88 | $24.95 | $24.95 | 4,626 |
| 2024-10-29 | $24.96 | $24.96 | $24.80 | $24.91 | $24.91 | 5,358 |
| 2024-10-28 | $24.85 | $24.96 | $24.63 | $24.96 | $24.96 | 9,207 |
| 2024-10-25 | $24.79 | $24.99 | $24.79 | $24.79 | $24.79 | 10,656 |
| 2024-10-24 | $25.14 | $25.14 | $24.75 | $24.75 | $24.75 | 16,242 |
| 2024-10-23 | $25.15 | $25.15 | $24.87 | $24.87 | $24.87 | 4,686 |
| 2024-10-22 | $25.22 | $25.24 | $25.00 | $25.00 | $25.00 | 2,588 |
| 2024-10-21 | $25.28 | $25.28 | $25.07 | $25.12 | $25.12 | 2,960 |
| 2024-10-18 | $25.17 | $25.35 | $25.07 | $25.30 | $25.30 | 2,314 |
| 2024-10-17 | $25.24 | $25.24 | $25.09 | $25.09 | $25.09 | 4,355 |
| 2024-10-16 | $25.20 | $25.38 | $25.20 | $25.38 | $25.38 | 7,452 |
| 2024-10-15 | $25.43 | $25.43 | $25.10 | $25.29 | $25.29 | 33,447 |
| 2024-10-14 | $25.25 | $25.42 | $25.08 | $25.33 | $25.33 | 6,050 |
| 2024-10-11 | $24.80 | $25.25 | $24.80 | $25.25 | $25.25 | 6,166 |
| 2024-10-10 | $24.81 | $24.94 | $24.66 | $24.92 | $24.92 | 15,396 |
| 2024-10-09 | $25.00 | $25.08 | $24.73 | $24.74 | $24.74 | 33,595 |
| 2024-10-08 | $25.05 | $25.14 | $25.05 | $25.10 | $25.10 | 5,167 |
| 2024-10-07 | $25.03 | $25.04 | $24.84 | $25.04 | $25.04 | 38,874 |
| 2024-10-04 | $25.06 | $25.06 | $25.00 | $25.00 | $25.00 | 9,109 |
| 2024-10-03 | $25.07 | $25.07 | $24.80 | $25.00 | $25.00 | 11,286 |
| 2024-10-02 | $24.94 | $25.01 | $24.94 | $24.97 | $24.97 | 37,632 |
| 2024-10-01 | $24.98 | $24.98 | $24.80 | $24.88 | $24.88 | 21,220 |
| 2024-09-30 | $25.33 | $25.33 | $24.79 | $25.13 | $24.73 | 48,350 |
| 2024-09-27 | $25.30 | $25.30 | $25.18 | $25.22 | $24.82 | 8,734 |
| 2024-09-26 | $25.39 | $25.39 | $25.31 | $25.31 | $24.91 | 4,515 |
| 2024-09-25 | $25.37 | $25.38 | $25.21 | $25.38 | $24.98 | 11,729 |
| 2024-09-24 | $25.43 | $25.43 | $25.30 | $25.39 | $24.99 | 7,388 |
| 2024-09-23 | $25.38 | $25.50 | $25.31 | $25.43 | $25.03 | 9,400 |
| 2024-09-20 | $25.40 | $25.41 | $25.38 | $25.38 | $24.98 | 4,235 |
| 2024-09-19 | $25.30 | $25.40 | $25.29 | $25.40 | $25.00 | 4,910 |
| 2024-09-18 | $25.20 | $25.32 | $25.11 | $25.17 | $24.77 | 5,843 |
| 2024-09-17 | $25.34 | $25.39 | $25.27 | $25.32 | $24.92 | 3,757 |
| 2024-09-16 | $25.39 | $25.39 | $25.26 | $25.27 | $24.87 | 9,486 |
| 2024-09-13 | $25.15 | $25.32 | $25.11 | $25.32 | $24.92 | 11,221 |
| 2024-09-12 | $24.98 | $25.15 | $24.98 | $25.15 | $24.75 | 14,065 |
| 2024-09-11 | $25.02 | $25.05 | $24.74 | $24.91 | $24.52 | 5,821 |
| 2024-09-10 | $25.02 | $25.02 | $24.80 | $24.95 | $24.56 | 12,799 |
| 2024-09-09 | $24.80 | $24.91 | $24.80 | $24.90 | $24.51 | 6,000 |
| 2024-09-06 | $24.79 | $24.83 | $24.49 | $24.76 | $24.37 | 13,052 |
| 2024-09-05 | $24.51 | $24.75 | $24.51 | $24.73 | $24.34 | 15,868 |
| 2024-09-04 | $24.37 | $24.62 | $24.37 | $24.57 | $24.18 | 15,280 |
| 2024-09-03 | $24.35 | $24.40 | $24.24 | $24.37 | $23.99 | 10,427 |
| 2024-08-30 | $24.46 | $24.66 | $24.23 | $24.35 | $23.97 | 29,654 |
| 2024-08-29 | $24.46 | $24.61 | $24.46 | $24.50 | $24.11 | 12,924 |
| 2024-08-28 | $24.45 | $24.58 | $24.45 | $24.55 | $24.16 | 8,776 |
| 2024-08-27 | $24.35 | $24.53 | $24.35 | $24.53 | $24.14 | 6,760 |
| 2024-08-26 | $24.50 | $24.59 | $24.28 | $24.51 | $24.12 | 19,426 |
| 2024-08-23 | $24.30 | $24.45 | $24.20 | $24.45 | $24.07 | 26,706 |
| 2024-08-22 | $24.43 | $24.51 | $24.25 | $24.37 | $23.99 | 39,201 |
| 2024-08-21 | $24.56 | $24.66 | $24.40 | $24.53 | $24.14 | 25,249 |
| 2024-08-20 | $24.52 | $24.73 | $24.50 | $24.56 | $24.17 | 15,033 |
| 2024-08-19 | $24.60 | $24.65 | $24.41 | $24.60 | $24.21 | 13,544 |
| 2024-08-16 | $24.32 | $24.56 | $24.32 | $24.49 | $24.10 | 6,921 |
| 2024-08-15 | $24.32 | $24.51 | $24.31 | $24.45 | $24.07 | 9,134 |
| 2024-08-14 | $24.40 | $24.48 | $24.22 | $24.45 | $24.07 | 9,826 |
| 2024-08-13 | $24.31 | $24.41 | $24.14 | $24.38 | $24.00 | 10,813 |
| 2024-08-12 | $24.31 | $24.38 | $24.17 | $24.23 | $23.85 | 17,043 |
| 2024-08-09 | $24.28 | $24.35 | $24.19 | $24.31 | $24.31 | 8,371 |
| 2024-08-08 | $24.24 | $24.30 | $24.09 | $24.28 | $24.28 | 7,321 |
| 2024-08-07 | $24.20 | $24.46 | $23.94 | $24.20 | $24.20 | 19,381 |
| 2024-08-06 | $24.12 | $24.50 | $23.88 | $24.09 | $24.09 | 11,103 |
| 2024-08-05 | $23.92 | $24.32 | $23.91 | $24.02 | $24.02 | 11,722 |
| 2024-08-02 | $24.28 | $24.38 | $24.21 | $24.38 | $24.38 | 8,838 |
| 2024-08-01 | $24.36 | $24.57 | $24.31 | $24.40 | $24.40 | 17,536 |
| 2024-07-31 | $24.80 | $24.98 | $24.17 | $24.26 | $24.26 | 89,799 |
| 2024-07-30 | $24.77 | $24.92 | $24.77 | $24.92 | $24.92 | 5,838 |
| 2024-07-29 | $24.78 | $24.85 | $24.78 | $24.80 | $24.80 | 10,348 |
| 2024-07-26 | $24.88 | $24.88 | $24.79 | $24.85 | $24.85 | 3,012 |
| 2024-07-25 | $24.63 | $24.85 | $24.63 | $24.70 | $24.70 | 9,386 |
| 2024-07-24 | $24.75 | $24.78 | $24.50 | $24.65 | $24.65 | 16,828 |
| 2024-07-23 | $24.77 | $24.89 | $24.72 | $24.72 | $24.72 | 5,610 |
| 2024-07-22 | $24.86 | $24.92 | $24.77 | $24.77 | $24.77 | 7,702 |
| 2024-07-19 | $24.97 | $24.97 | $24.88 | $24.92 | $24.92 | 1,765 |
| 2024-07-18 | $24.99 | $24.99 | $24.81 | $24.85 | $24.85 | 7,187 |
| 2024-07-17 | $24.95 | $25.00 | $24.83 | $24.98 | $24.98 | 11,400 |
| 2024-07-16 | $25.02 | $25.21 | $24.91 | $25.02 | $25.02 | 17,070 |
| 2024-07-15 | $25.24 | $25.24 | $25.01 | $25.02 | $25.02 | 14,233 |
| 2024-07-12 | $25.06 | $25.20 | $25.06 | $25.20 | $25.20 | 5,531 |
| 2024-07-11 | $25.02 | $25.25 | $25.00 | $25.23 | $25.23 | 10,218 |
| 2024-07-10 | $24.66 | $25.28 | $24.66 | $24.90 | $24.90 | 45,914 |
| 2024-07-09 | $24.77 | $24.95 | $24.59 | $24.79 | $24.79 | 25,482 |
| 2024-07-08 | $24.70 | $24.95 | $24.68 | $24.95 | $24.95 | 9,051 |
| 2024-07-05 | $24.94 | $24.94 | $24.75 | $24.75 | $24.75 | 3,955 |
| 2024-07-03 | $24.56 | $24.80 | $24.52 | $24.80 | $24.80 | 2,731 |
| 2024-07-02 | $24.54 | $24.61 | $24.25 | $24.48 | $24.48 | 7,011 |
| 2024-07-01 | $24.43 | $24.63 | $24.26 | $24.63 | $24.63 | 20,610 |
| 2024-06-28 | $24.85 | $25.10 | $24.83 | $24.83 | $24.44 | 13,847 |
| 2024-06-27 | $24.85 | $25.02 | $24.85 | $24.90 | $24.50 | 9,118 |
| 2024-06-26 | $24.97 | $24.98 | $24.85 | $24.85 | $24.45 | 7,244 |
| 2024-06-25 | $24.86 | $25.03 | $24.86 | $24.87 | $24.48 | 4,626 |
| 2024-06-24 | $24.85 | $25.12 | $24.85 | $24.92 | $24.52 | 4,284 |
| 2024-06-21 | $25.07 | $25.07 | $24.92 | $24.92 | $24.52 | 3,405 |
| 2024-06-20 | $24.88 | $25.10 | $24.86 | $24.90 | $24.50 | 9,700 |
| 2024-06-18 | $24.87 | $25.08 | $24.86 | $24.91 | $24.51 | 6,783 |
| 2024-06-17 | $24.87 | $24.94 | $24.87 | $24.92 | $24.52 | 4,970 |
| 2024-06-14 | $24.98 | $25.10 | $24.82 | $24.85 | $24.45 | 3,053 |
| 2024-06-13 | $24.92 | $24.94 | $24.89 | $24.91 | $24.51 | 1,479 |
| 2024-06-12 | $24.94 | $25.20 | $24.87 | $24.87 | $24.47 | 7,608 |
| 2024-06-11 | $24.92 | $24.93 | $24.71 | $24.92 | $24.52 | 3,102 |
| 2024-06-10 | $25.01 | $25.09 | $24.92 | $24.92 | $24.52 | 2,708 |
| 2024-06-07 | $24.75 | $25.17 | $24.75 | $25.17 | $24.77 | 5,474 |
| 2024-06-06 | $24.80 | $25.20 | $24.77 | $25.15 | $24.75 | 4,967 |
| 2024-06-05 | $24.94 | $25.00 | $24.90 | $25.00 | $24.60 | 6,986 |
| 2024-06-04 | $25.04 | $25.04 | $24.92 | $25.01 | $24.61 | 4,995 |
| 2024-06-03 | $24.95 | $25.13 | $24.86 | $24.99 | $24.59 | 8,225 |
| 2024-05-31 | $24.26 | $25.13 | $23.98 | $24.97 | $24.57 | 53,753 |
| 2024-05-30 | $24.25 | $24.25 | $23.90 | $24.13 | $23.75 | 3,500 |
| 2024-05-29 | $24.20 | $24.20 | $23.71 | $23.83 | $23.45 | 21,149 |
| 2024-05-28 | $24.26 | $24.26 | $24.08 | $24.20 | $23.82 | 5,122 |
| 2024-05-24 | $23.89 | $24.20 | $23.89 | $24.14 | $23.76 | 8,688 |
| 2024-05-23 | $24.12 | $24.25 | $23.85 | $23.89 | $23.51 | 14,279 |
| 2024-05-22 | $24.16 | $24.46 | $24.16 | $24.34 | $23.95 | 6,507 |
| 2024-05-21 | $24.59 | $24.59 | $24.20 | $24.20 | $23.82 | 14,077 |
| 2024-05-20 | $24.47 | $24.55 | $24.46 | $24.46 | $24.07 | 3,954 |
| 2024-05-17 | $24.60 | $24.60 | $24.45 | $24.55 | $24.55 | 3,150 |
| 2024-05-16 | $24.46 | $24.60 | $24.46 | $24.53 | $24.53 | 4,612 |
| 2024-05-15 | $24.39 | $24.54 | $24.34 | $24.54 | $24.54 | 15,135 |
| 2024-05-14 | $24.54 | $24.57 | $24.33 | $24.33 | $24.33 | 13,213 |
| 2024-05-13 | $24.35 | $24.42 | $24.30 | $24.36 | $24.36 | 2,807 |
| 2024-05-10 | $24.29 | $24.49 | $24.28 | $24.49 | $24.49 | 12,387 |
| 2024-05-09 | $24.55 | $24.60 | $24.31 | $24.35 | $24.35 | 12,399 |
| 2024-05-08 | $24.69 | $24.69 | $24.34 | $24.41 | $24.41 | 11,435 |
| 2024-05-07 | $24.72 | $24.80 | $24.62 | $24.72 | $24.72 | 7,069 |
| 2024-05-06 | $24.63 | $24.66 | $24.52 | $24.52 | $24.52 | 10,389 |
| 2024-05-03 | $24.24 | $24.58 | $24.21 | $24.58 | $24.58 | 7,810 |
| 2024-05-02 | $24.19 | $24.31 | $24.16 | $24.30 | $24.30 | 4,681 |
| 2024-05-01 | $24.38 | $24.38 | $24.06 | $24.18 | $24.18 | 5,413 |
| 2024-04-30 | $24.01 | $24.38 | $24.01 | $24.38 | $24.38 | 17,550 |
| 2024-04-29 | $24.03 | $24.19 | $24.01 | $24.10 | $24.10 | 10,510 |
| 2024-04-26 | $24.08 | $24.16 | $23.99 | $24.01 | $24.01 | 5,028 |
| 2024-04-25 | $24.19 | $24.22 | $23.98 | $23.98 | $23.98 | 7,579 |
| 2024-04-24 | $24.40 | $24.40 | $24.03 | $24.29 | $24.29 | 6,891 |
| 2024-04-23 | $24.15 | $24.30 | $24.07 | $24.30 | $24.30 | 8,473 |
| 2024-04-22 | $23.97 | $24.13 | $23.97 | $24.03 | $24.03 | 8,049 |
| 2024-04-19 | $24.00 | $24.05 | $23.86 | $23.97 | $23.97 | 6,416 |
| 2024-04-18 | $23.78 | $23.99 | $23.78 | $23.85 | $23.85 | 3,767 |
| 2024-04-17 | $23.74 | $24.10 | $23.72 | $23.95 | $23.95 | 13,362 |
| 2024-04-16 | $23.41 | $23.73 | $23.41 | $23.72 | $23.72 | 13,593 |
| 2024-04-15 | $24.04 | $24.04 | $23.41 | $23.41 | $23.41 | 16,779 |
| 2024-04-12 | $23.70 | $24.09 | $23.65 | $23.86 | $23.86 | 30,342 |
| 2024-04-11 | $24.24 | $24.24 | $23.77 | $23.95 | $23.95 | 12,706 |
| 2024-04-10 | $24.20 | $24.23 | $23.99 | $24.03 | $24.03 | 15,201 |
| 2024-04-09 | $24.61 | $24.67 | $24.36 | $24.36 | $24.36 | 42,247 |
| 2024-04-08 | $24.92 | $24.92 | $24.54 | $24.55 | $24.55 | 23,820 |
| 2024-04-05 | $24.88 | $24.98 | $24.76 | $24.77 | $24.77 | 18,682 |
| 2024-04-04 | $24.88 | $25.00 | $24.84 | $24.93 | $24.93 | 10,606 |
| 2024-04-03 | $24.92 | $24.92 | $24.68 | $24.88 | $24.88 | 11,954 |
| 2024-04-02 | $24.83 | $25.07 | $24.83 | $25.07 | $25.07 | 3,713 |
| 2024-04-01 | $25.14 | $25.35 | $24.97 | $25.08 | $25.08 | 24,794 |
| 2024-03-28 | $25.20 | $25.77 | $25.14 | $25.37 | $25.37 | 237,040 |
| 2024-03-27 | $25.60 | $25.67 | $25.58 | $25.67 | $25.27 | 36,453 |
| 2024-03-26 | $25.50 | $25.60 | $25.42 | $25.60 | $25.20 | 21,216 |
| 2024-03-25 | $25.55 | $25.64 | $25.46 | $25.56 | $25.17 | 15,024 |
| 2024-03-22 | $25.69 | $25.70 | $25.48 | $25.67 | $25.67 | 14,609 |
| 2024-03-21 | $25.49 | $25.69 | $25.44 | $25.69 | $25.69 | 22,623 |
| 2024-03-20 | $25.37 | $25.49 | $25.34 | $25.49 | $25.49 | 21,838 |
| 2024-03-19 | $25.19 | $25.50 | $25.12 | $25.49 | $25.49 | 46,858 |
| 2024-03-18 | $25.06 | $25.12 | $25.00 | $25.12 | $25.12 | 31,619 |
| 2024-03-15 | $24.82 | $25.07 | $24.81 | $25.07 | $25.07 | 18,969 |
| 2024-03-14 | $25.02 | $25.02 | $24.75 | $24.94 | $24.94 | 16,978 |
| 2024-03-13 | $24.97 | $25.09 | $24.97 | $25.01 | $25.01 | 15,019 |
| 2024-03-12 | $24.90 | $24.96 | $24.87 | $24.95 | $24.95 | 7,139 |
| 2024-03-11 | $24.87 | $24.87 | $24.86 | $24.86 | $24.86 | 1,601 |
| 2024-03-08 | $24.80 | $24.95 | $24.80 | $24.95 | $24.95 | 6,641 |
| 2024-03-07 | $24.91 | $25.00 | $24.74 | $24.80 | $24.80 | 10,423 |
| 2024-03-06 | $24.64 | $24.94 | $24.64 | $24.87 | $24.87 | 15,181 |
| 2024-03-05 | $24.61 | $24.61 | $24.43 | $24.61 | $24.61 | 7,658 |
| 2024-03-04 | $24.67 | $24.67 | $24.51 | $24.51 | $24.51 | 6,732 |
| 2024-03-01 | $24.36 | $24.69 | $24.36 | $24.62 | $24.62 | 5,084 |
| 2024-02-29 | $24.20 | $24.78 | $24.18 | $24.69 | $24.69 | 27,185 |
| 2024-02-28 | $24.43 | $24.50 | $24.15 | $24.32 | $24.32 | 16,549 |
| 2024-02-27 | $24.31 | $24.43 | $24.24 | $24.30 | $24.30 | 15,046 |
| 2024-02-26 | $24.42 | $24.43 | $24.35 | $24.43 | $24.43 | 6,561 |
| 2024-02-23 | $24.13 | $24.44 | $24.13 | $24.42 | $24.42 | 12,791 |
| 2024-02-22 | $24.43 | $24.43 | $24.10 | $24.15 | $24.15 | 9,220 |
| 2024-02-21 | $24.10 | $24.24 | $24.08 | $24.18 | $24.18 | 12,693 |
| 2024-02-20 | $24.06 | $24.24 | $24.06 | $24.10 | $24.10 | 17,555 |
| 2024-02-16 | $24.11 | $24.29 | $24.07 | $24.12 | $24.12 | 15,951 |
| 2024-02-15 | $24.09 | $24.34 | $24.09 | $24.20 | $24.20 | 14,640 |
| 2024-02-14 | $24.12 | $24.39 | $24.01 | $24.17 | $24.17 | 9,647 |
| 2024-02-13 | $24.01 | $24.44 | $24.01 | $24.10 | $24.10 | 6,566 |
| 2024-02-12 | $24.46 | $24.49 | $24.35 | $24.48 | $24.48 | 11,664 |
| 2024-02-09 | $24.43 | $24.52 | $24.34 | $24.48 | $24.48 | 9,127 |
| 2024-02-08 | $24.38 | $24.61 | $24.16 | $24.30 | $24.30 | 23,469 |
| 2024-02-07 | $24.54 | $24.65 | $24.37 | $24.61 | $24.61 | 14,996 |
| 2024-02-06 | $24.80 | $24.82 | $24.38 | $24.44 | $24.44 | 18,379 |
| 2024-02-05 | $24.78 | $24.87 | $24.78 | $24.80 | $24.80 | 7,700 |
| 2024-02-02 | $24.83 | $24.92 | $24.72 | $24.78 | $24.78 | 8,439 |
| 2024-02-01 | $24.72 | $24.91 | $24.71 | $24.91 | $24.91 | 4,504 |
| 2024-01-31 | $24.95 | $24.97 | $24.71 | $24.71 | $24.71 | 12,233 |
| 2024-01-30 | $24.91 | $24.98 | $24.91 | $24.96 | $24.96 | 5,646 |
| 2024-01-29 | $25.06 | $25.06 | $24.72 | $24.91 | $24.91 | 4,618 |
| 2024-01-26 | $24.61 | $25.01 | $24.61 | $25.00 | $25.00 | 8,833 |
| 2024-01-25 | $24.59 | $24.98 | $24.58 | $24.98 | $24.98 | 15,421 |
| 2024-01-24 | $24.57 | $24.57 | $24.41 | $24.49 | $24.49 | 18,521 |
| 2024-01-23 | $24.42 | $24.50 | $24.36 | $24.40 | $24.40 | 10,885 |
| 2024-01-22 | $24.39 | $24.39 | $24.07 | $24.33 | $24.33 | 9,584 |
| 2024-01-19 | $24.26 | $24.26 | $24.06 | $24.22 | $24.22 | 9,359 |
| 2024-01-18 | $24.25 | $24.27 | $23.99 | $24.10 | $24.10 | 18,459 |
| 2024-01-17 | $24.04 | $24.23 | $23.99 | $24.16 | $24.16 | 11,482 |
| 2024-01-16 | $24.29 | $24.36 | $23.99 | $24.04 | $24.04 | 24,693 |
| 2024-01-12 | $24.22 | $24.28 | $24.10 | $24.28 | $24.28 | 11,403 |
| 2024-01-11 | $24.08 | $24.14 | $23.99 | $24.11 | $24.11 | 12,665 |
| 2024-01-10 | $24.13 | $24.15 | $24.00 | $24.08 | $24.08 | 14,694 |
| 2024-01-09 | $23.91 | $24.11 | $23.90 | $24.03 | $24.03 | 23,126 |
| 2024-01-08 | $23.95 | $23.98 | $23.82 | $23.89 | $23.89 | 9,870 |
| 2024-01-05 | $23.86 | $24.13 | $23.72 | $23.90 | $23.90 | 17,912 |
| 2024-01-04 | $23.68 | $23.83 | $23.65 | $23.80 | $23.80 | 15,581 |
| 2024-01-03 | $23.79 | $23.84 | $23.52 | $23.73 | $23.73 | 16,984 |
| 2024-01-02 | $23.78 | $23.89 | $23.65 | $23.84 | $23.84 | 36,620 |
| 2023-12-29 | $23.77 | $23.90 | $23.59 | $23.69 | $23.69 | 255,928 |
| 2023-12-28 | $24.20 | $24.20 | $23.66 | $23.72 | $23.72 | 44,272 |
| 2023-12-27 | $24.37 | $24.46 | $24.19 | $24.40 | $24.00 | 31,054 |
| 2023-12-26 | $24.12 | $24.40 | $24.01 | $24.32 | $23.92 | 28,798 |
| 2023-12-22 | $24.49 | $24.49 | $24.00 | $24.12 | $23.72 | 44,854 |
| 2023-12-21 | $24.68 | $24.69 | $24.31 | $24.48 | $24.08 | 59,989 |
| 2023-12-20 | $24.28 | $24.68 | $24.27 | $24.68 | $24.27 | 15,128 |
| 2023-12-19 | $24.20 | $24.36 | $24.16 | $24.24 | $23.84 | 17,181 |
| 2023-12-18 | $24.55 | $24.55 | $24.23 | $24.34 | $23.94 | 15,309 |
| 2023-12-15 | $24.20 | $24.56 | $24.20 | $24.50 | $24.10 | 11,926 |
| 2023-12-14 | $24.30 | $24.46 | $24.02 | $24.46 | $24.06 | 9,815 |
| 2023-12-13 | $23.95 | $24.06 | $23.85 | $23.97 | $23.57 | 8,505 |
| 2023-12-12 | $23.82 | $23.95 | $23.61 | $23.77 | $23.38 | 10,866 |
| 2023-12-11 | $23.53 | $23.89 | $23.53 | $23.63 | $23.24 | 15,286 |
| 2023-12-08 | $23.93 | $24.16 | $23.59 | $23.62 | $23.23 | 25,153 |
| 2023-12-07 | $24.08 | $24.18 | $23.91 | $23.93 | $23.54 | 30,048 |
| 2023-12-06 | $24.24 | $24.42 | $23.78 | $23.85 | $23.46 | 23,627 |
| 2023-12-05 | $24.35 | $24.56 | $24.24 | $24.24 | $23.84 | 15,930 |
| 2023-12-04 | $24.49 | $24.54 | $24.35 | $24.35 | $23.95 | 8,212 |
| 2023-12-01 | $24.67 | $24.67 | $24.30 | $24.50 | $24.10 | 29,810 |
| 2023-11-30 | $24.44 | $24.67 | $24.35 | $24.67 | $24.26 | 30,743 |
| 2023-11-29 | $24.11 | $24.34 | $24.11 | $24.33 | $23.93 | 8,615 |
| 2023-11-28 | $23.86 | $24.10 | $23.75 | $24.10 | $23.70 | 20,238 |
| 2023-11-27 | $23.60 | $23.96 | $23.59 | $23.80 | $23.41 | 11,072 |
| 2023-11-24 | $23.74 | $23.91 | $23.61 | $23.61 | $23.22 | 11,333 |
| 2023-11-22 | $23.79 | $23.85 | $23.20 | $23.66 | $23.27 | 13,228 |
| 2023-11-21 | $23.98 | $23.98 | $23.74 | $23.79 | $23.40 | 17,879 |
| 2023-11-20 | $23.81 | $23.99 | $23.70 | $23.93 | $23.54 | 12,251 |
| 2023-11-17 | $24.15 | $24.15 | $23.66 | $24.08 | $23.68 | 18,604 |
| 2023-11-16 | $24.03 | $24.07 | $23.80 | $24.07 | $23.67 | 14,881 |
| 2023-11-15 | $23.84 | $24.06 | $23.82 | $23.95 | $23.55 | 28,928 |
| 2023-11-14 | $23.47 | $23.84 | $23.43 | $23.84 | $23.45 | 11,125 |
| 2023-11-13 | $22.89 | $23.26 | $22.84 | $23.17 | $22.79 | 8,899 |
| 2023-11-10 | $22.97 | $23.14 | $22.37 | $23.14 | $22.76 | 5,885 |
| 2023-11-09 | $23.21 | $23.21 | $22.70 | $22.85 | $22.47 | 4,180 |
| 2023-11-08 | $23.00 | $23.23 | $22.88 | $23.23 | $22.85 | 8,488 |
| 2023-11-07 | $23.13 | $23.30 | $22.87 | $23.11 | $22.73 | 13,292 |
| 2023-11-06 | $23.34 | $23.53 | $23.00 | $23.05 | $22.67 | 14,232 |
| 2023-11-03 | $23.16 | $23.44 | $22.94 | $23.29 | $23.29 | 14,921 |
| 2023-11-02 | $22.47 | $22.86 | $22.47 | $22.84 | $22.84 | 33,578 |
| 2023-11-01 | $21.99 | $22.50 | $21.99 | $22.35 | $22.35 | 22,581 |
| 2023-10-31 | $22.31 | $22.35 | $21.76 | $21.88 | $21.88 | 65,056 |
| 2023-10-30 | $22.09 | $22.43 | $22.05 | $22.43 | $22.43 | 1,553 |
| 2023-10-27 | $22.42 | $22.42 | $22.17 | $22.17 | $22.17 | 3,661 |
| 2023-10-26 | $22.41 | $22.62 | $22.26 | $22.26 | $22.26 | 7,078 |
| 2023-10-25 | $22.22 | $22.56 | $22.19 | $22.56 | $22.56 | 10,793 |
| 2023-10-24 | $22.20 | $22.63 | $22.20 | $22.52 | $22.52 | 4,507 |
| 2023-10-23 | $22.17 | $22.64 | $21.90 | $22.06 | $22.06 | 13,662 |
| 2023-10-20 | $22.20 | $22.60 | $22.14 | $22.40 | $22.40 | 8,855 |
| 2023-10-19 | $22.46 | $22.52 | $22.20 | $22.33 | $22.33 | 15,870 |
| 2023-10-18 | $22.42 | $22.73 | $22.40 | $22.69 | $22.69 | 26,211 |
| 2023-10-17 | $22.62 | $23.00 | $22.62 | $22.87 | $22.87 | 16,438 |
| 2023-10-16 | $22.88 | $23.15 | $22.63 | $22.79 | $22.79 | 6,975 |
| 2023-10-13 | $23.00 | $23.00 | $22.65 | $22.75 | $22.75 | 11,070 |
| 2023-10-12 | $22.76 | $23.24 | $22.61 | $22.94 | $22.94 | 11,231 |
| 2023-10-11 | $22.93 | $23.00 | $22.80 | $22.90 | $22.90 | 16,242 |
| 2023-10-10 | $23.20 | $23.50 | $22.72 | $22.89 | $22.89 | 38,478 |
| 2023-10-09 | $23.17 | $23.41 | $23.02 | $23.18 | $23.18 | 6,598 |
| 2023-10-06 | $22.82 | $23.53 | $22.61 | $22.77 | $22.77 | 14,923 |
| 2023-10-05 | $23.03 | $23.73 | $23.03 | $23.22 | $23.22 | 16,451 |
| 2023-10-04 | $23.18 | $23.94 | $22.88 | $23.17 | $23.17 | 21,270 |
| 2023-10-03 | $24.37 | $24.39 | $22.17 | $23.09 | $23.09 | 26,267 |
| 2023-10-02 | $24.31 | $24.50 | $23.95 | $24.47 | $24.47 | 4,288 |
| 2023-09-29 | $24.54 | $24.60 | $24.18 | $24.18 | $24.18 | 30,485 |
| 2023-09-28 | $24.19 | $24.43 | $23.73 | $24.39 | $24.39 | 13,418 |
| 2023-09-27 | $24.65 | $24.65 | $24.40 | $24.40 | $24.01 | 15,764 |
| 2023-09-26 | $24.62 | $24.66 | $24.45 | $24.65 | $24.25 | 14,296 |
| 2023-09-25 | $24.48 | $24.63 | $24.38 | $24.41 | $24.02 | 15,509 |
| 2023-09-22 | $24.69 | $24.69 | $24.31 | $24.33 | $23.94 | 11,638 |
| 2023-09-21 | $24.49 | $24.58 | $24.24 | $24.37 | $23.98 | 9,553 |
| 2023-09-20 | $24.71 | $24.99 | $24.51 | $24.53 | $24.14 | 10,492 |
| 2023-09-19 | $24.56 | $24.78 | $24.56 | $24.75 | $24.35 | 8,301 |
| 2023-09-18 | $24.65 | $24.78 | $24.56 | $24.56 | $24.17 | 9,032 |
| 2023-09-15 | $24.50 | $24.75 | $24.45 | $24.65 | $24.25 | 11,485 |
| 2023-09-14 | $24.53 | $24.83 | $24.49 | $24.55 | $24.16 | 12,190 |
| 2023-09-13 | $24.45 | $24.65 | $24.45 | $24.57 | $24.17 | 8,718 |
| 2023-09-12 | $24.51 | $24.74 | $24.45 | $24.45 | $24.06 | 3,566 |
| 2023-09-11 | $24.45 | $24.83 | $24.45 | $24.51 | $24.12 | 7,525 |
| 2023-09-08 | $24.79 | $24.84 | $24.36 | $24.36 | $23.97 | 6,964 |
| 2023-09-07 | $24.46 | $24.86 | $24.13 | $24.52 | $24.13 | 18,074 |
| 2023-09-06 | $24.54 | $24.92 | $24.50 | $24.55 | $24.16 | 2,439 |
| 2023-09-05 | $24.84 | $24.86 | $24.54 | $24.54 | $24.15 | 5,860 |
| 2023-09-01 | $24.78 | $24.90 | $24.64 | $24.90 | $24.50 | 3,944 |
| 2023-08-31 | $24.84 | $25.11 | $24.72 | $24.72 | $24.32 | 10,502 |
| 2023-08-30 | $24.81 | $24.90 | $24.63 | $24.90 | $24.50 | 6,888 |
| 2023-08-29 | $24.75 | $24.91 | $24.66 | $24.80 | $24.40 | 7,021 |
| 2023-08-28 | $24.91 | $25.01 | $24.44 | $24.95 | $24.95 | 4,204 |
| 2023-08-25 | $24.78 | $24.93 | $24.23 | $24.93 | $24.93 | 10,804 |
| 2023-08-24 | $24.66 | $24.75 | $24.42 | $24.68 | $24.68 | 15,094 |
| 2023-08-23 | $24.45 | $24.58 | $24.37 | $24.58 | $24.58 | 15,365 |
| 2023-08-22 | $24.20 | $24.40 | $24.18 | $24.40 | $24.40 | 21,853 |
| 2023-08-21 | $24.25 | $24.33 | $24.07 | $24.33 | $24.33 | 1,699 |
| 2023-08-18 | $24.24 | $24.48 | $24.05 | $24.41 | $24.41 | 8,020 |
| 2023-08-17 | $24.35 | $24.53 | $24.06 | $24.53 | $24.53 | 7,742 |
| 2023-08-16 | $24.48 | $24.63 | $24.30 | $24.54 | $24.54 | 14,971 |
| 2023-08-15 | $24.67 | $24.69 | $24.46 | $24.48 | $24.48 | 21,098 |
| 2023-08-14 | $25.04 | $25.10 | $24.75 | $24.75 | $24.75 | 15,137 |
| 2023-08-11 | $25.15 | $25.15 | $25.05 | $25.12 | $25.12 | 4,047 |
| 2023-08-10 | $25.12 | $25.12 | $25.00 | $25.05 | $25.05 | 5,496 |
| 2023-08-09 | $25.09 | $25.12 | $24.66 | $25.00 | $25.00 | 11,710 |
| 2023-08-08 | $24.87 | $24.94 | $24.66 | $24.85 | $24.85 | 15,646 |
| 2023-08-07 | $24.65 | $24.88 | $24.60 | $24.88 | $24.88 | 6,864 |
| 2023-08-04 | $24.64 | $24.89 | $24.43 | $24.63 | $24.63 | 6,643 |
| 2023-08-03 | $24.50 | $24.78 | $24.50 | $24.74 | $24.74 | 9,044 |
| 2023-08-02 | $24.71 | $24.82 | $24.66 | $24.76 | $24.76 | 6,742 |
| 2023-08-01 | $24.90 | $25.09 | $24.80 | $24.89 | $24.89 | 14,879 |
| 2023-07-31 | $24.98 | $25.15 | $24.90 | $24.90 | $24.90 | 13,257 |
| 2023-07-28 | $25.02 | $25.08 | $24.78 | $24.95 | $24.95 | 36,642 |
| 2023-07-27 | $25.09 | $25.20 | $24.97 | $25.04 | $25.04 | 2,444 |
| 2023-07-26 | $25.09 | $25.25 | $25.04 | $25.04 | $25.04 | 7,996 |
| 2023-07-25 | $25.02 | $25.14 | $25.00 | $25.00 | $25.00 | 2,581 |
| 2023-07-24 | $25.00 | $25.05 | $24.88 | $24.90 | $24.90 | 8,018 |
| 2023-07-21 | $24.96 | $25.08 | $24.92 | $24.92 | $24.92 | 5,765 |
| 2023-07-20 | $25.12 | $25.13 | $24.90 | $24.99 | $24.99 | 9,609 |
| 2023-07-19 | $24.93 | $25.24 | $24.93 | $25.00 | $25.00 | 7,511 |
| 2023-07-18 | $24.87 | $25.33 | $24.87 | $25.00 | $25.00 | 1,355 |
| 2023-07-17 | $25.28 | $25.32 | $24.90 | $24.98 | $24.98 | 8,007 |
| 2023-07-14 | $24.85 | $25.09 | $24.85 | $24.91 | $24.91 | 6,398 |
| 2023-07-13 | $24.88 | $25.00 | $24.81 | $24.92 | $24.92 | 9,194 |
| 2023-07-12 | $25.05 | $25.16 | $24.88 | $24.88 | $24.88 | 8,143 |
| 2023-07-11 | $24.70 | $25.00 | $24.70 | $24.84 | $24.84 | 10,530 |
| 2023-07-10 | $25.00 | $25.10 | $24.76 | $24.84 | $24.84 | 11,485 |
| 2023-07-07 | $24.63 | $24.99 | $24.63 | $24.84 | $24.84 | 9,656 |
| 2023-07-06 | $25.00 | $25.00 | $24.59 | $24.77 | $24.77 | 12,563 |
| 2023-07-05 | $25.57 | $25.70 | $25.16 | $25.16 | $25.16 | 12,000 |
| 2023-07-03 | $25.45 | $25.69 | $25.37 | $25.57 | $25.57 | 2,546 |
| 2023-06-30 | $24.84 | $25.75 | $24.84 | $25.75 | $25.75 | 41,839 |
| 2023-06-29 | $25.00 | $25.10 | $24.60 | $25.00 | $25.00 | 16,365 |
| 2023-06-28 | $25.30 | $25.41 | $25.15 | $25.15 | $24.76 | 5,090 |
| 2023-06-27 | $25.26 | $25.43 | $25.26 | $25.31 | $24.91 | 4,781 |
| 2023-06-26 | $25.06 | $25.49 | $25.02 | $25.43 | $25.03 | 7,228 |
| 2023-06-23 | $25.15 | $25.17 | $24.78 | $24.98 | $24.58 | 26,203 |
| 2023-06-22 | $24.83 | $25.17 | $24.81 | $25.16 | $24.77 | 8,343 |
| 2023-06-21 | $25.05 | $25.09 | $24.95 | $25.00 | $24.61 | 5,649 |
| 2023-06-20 | $25.07 | $25.13 | $25.05 | $25.07 | $24.68 | 8,843 |
| 2023-06-16 | $25.08 | $25.08 | $24.98 | $25.06 | $24.67 | 2,908 |
| 2023-06-15 | $24.95 | $25.17 | $24.95 | $25.17 | $25.17 | 6,836 |
| 2023-06-14 | $25.02 | $25.21 | $24.95 | $24.95 | $24.95 | 6,470 |
| 2023-06-13 | $25.09 | $25.19 | $25.06 | $25.08 | $25.08 | 12,352 |
| 2023-06-12 | $25.41 | $25.41 | $24.96 | $24.96 | $24.96 | 4,367 |
| 2023-06-09 | $25.08 | $25.61 | $25.08 | $25.15 | $25.15 | 6,224 |
| 2023-06-08 | $25.10 | $25.64 | $25.01 | $25.06 | $25.06 | 7,990 |
| 2023-06-07 | $25.60 | $25.75 | $25.21 | $25.21 | $25.21 | 10,282 |
| 2023-06-06 | $25.85 | $25.85 | $25.54 | $25.70 | $25.70 | 7,857 |
| 2023-06-05 | $25.65 | $25.99 | $25.65 | $25.78 | $25.78 | 17,203 |
| 2023-06-02 | $25.53 | $25.77 | $25.20 | $25.75 | $25.75 | 16,188 |
| 2023-06-01 | $25.03 | $25.54 | $25.03 | $25.54 | $25.54 | 6,406 |
| 2023-05-31 | $25.00 | $25.29 | $25.00 | $25.26 | $25.26 | 44,051 |
| 2023-05-30 | $25.25 | $25.47 | $24.96 | $25.00 | $25.00 | 11,745 |
| 2023-05-26 | $24.73 | $25.20 | $24.73 | $25.20 | $25.20 | 9,618 |
| 2023-05-25 | $24.72 | $25.00 | $24.61 | $24.99 | $24.99 | 8,265 |
| 2023-05-24 | $24.74 | $24.99 | $24.74 | $24.98 | $24.98 | 10,659 |
| 2023-05-23 | $24.80 | $24.99 | $24.62 | $24.99 | $24.99 | 9,658 |
| 2023-05-22 | $24.55 | $25.00 | $24.55 | $24.90 | $24.90 | 9,828 |
| 2023-05-19 | $24.78 | $24.95 | $24.55 | $24.55 | $24.55 | 18,604 |
| 2023-05-18 | $24.70 | $24.99 | $24.65 | $24.94 | $24.94 | 11,320 |
| 2023-05-17 | $24.57 | $25.13 | $24.57 | $24.79 | $24.79 | 13,280 |
| 2023-05-16 | $24.83 | $25.05 | $24.54 | $24.54 | $24.54 | 13,597 |
| 2023-05-15 | $24.89 | $25.60 | $24.74 | $24.98 | $24.98 | 8,826 |
| 2023-05-12 | $25.15 | $25.68 | $25.07 | $25.15 | $25.15 | 11,913 |
| 2023-05-11 | $24.93 | $25.40 | $24.93 | $25.33 | $25.33 | 3,944 |
| 2023-05-10 | $25.20 | $25.64 | $25.20 | $25.64 | $25.64 | 5,889 |
| 2023-05-09 | $24.82 | $25.47 | $24.82 | $25.45 | $25.45 | 7,207 |
| 2023-05-08 | $25.39 | $25.39 | $25.00 | $25.01 | $25.01 | 6,341 |
| 2023-05-05 | $25.07 | $25.40 | $25.07 | $25.40 | $25.40 | 7,761 |
| 2023-05-04 | $25.00 | $25.29 | $25.00 | $25.17 | $25.17 | 8,913 |
| 2023-05-03 | $25.40 | $25.40 | $24.78 | $25.00 | $25.00 | 15,399 |
| 2023-05-02 | $25.20 | $25.55 | $25.20 | $25.55 | $25.55 | 4,444 |
| 2023-05-01 | $25.44 | $25.50 | $25.26 | $25.49 | $25.49 | 6,952 |
| 2023-04-28 | $25.40 | $25.74 | $25.36 | $25.72 | $25.72 | 25,334 |
| 2023-04-27 | $25.30 | $25.50 | $25.30 | $25.35 | $25.35 | 5,865 |
| 2023-04-26 | $25.61 | $25.73 | $25.50 | $25.53 | $25.53 | 9,166 |
| 2023-04-25 | $25.50 | $25.72 | $25.45 | $25.57 | $25.57 | 5,351 |
| 2023-04-24 | $25.47 | $25.75 | $25.23 | $25.75 | $25.75 | 5,750 |
| 2023-04-21 | $25.29 | $25.50 | $25.23 | $25.37 | $25.37 | 5,296 |
| 2023-04-20 | $25.22 | $25.75 | $25.21 | $25.21 | $25.21 | 8,916 |
| 2023-04-19 | $25.32 | $25.49 | $25.30 | $25.40 | $25.40 | 6,940 |
| 2023-04-18 | $25.68 | $25.72 | $25.32 | $25.49 | $25.49 | 5,641 |
| 2023-04-17 | $25.74 | $25.75 | $25.38 | $25.60 | $25.60 | 12,664 |
| 2023-04-14 | $25.50 | $25.75 | $25.37 | $25.75 | $25.75 | 9,774 |
| 2023-04-13 | $25.78 | $25.80 | $25.23 | $25.75 | $25.75 | 10,916 |
| 2023-04-12 | $25.17 | $25.89 | $25.17 | $25.89 | $25.89 | 21,942 |
| 2023-04-11 | $25.19 | $25.33 | $25.05 | $25.21 | $25.21 | 12,851 |
| 2023-04-10 | $25.15 | $25.40 | $25.15 | $25.35 | $25.35 | 9,898 |
| 2023-04-06 | $25.16 | $25.50 | $25.01 | $25.18 | $25.18 | 10,412 |
| 2023-04-05 | $25.06 | $25.44 | $25.00 | $25.44 | $25.44 | 14,343 |
| 2023-04-04 | $25.29 | $25.50 | $25.01 | $25.49 | $25.49 | 10,048 |
| 2023-04-03 | $24.77 | $25.48 | $24.77 | $25.48 | $25.48 | 8,796 |
| 2023-03-31 | $25.10 | $25.46 | $25.07 | $25.45 | $25.45 | 21,567 |
| 2023-03-30 | $25.01 | $25.43 | $25.01 | $25.43 | $25.43 | 5,758 |
| 2023-03-29 | $25.45 | $25.50 | $24.77 | $25.50 | $25.11 | 5,131 |
| 2023-03-28 | $24.96 | $25.00 | $24.76 | $24.98 | $24.60 | 2,790 |
| 2023-03-27 | $24.24 | $24.96 | $24.24 | $24.75 | $24.37 | 12,541 |
| 2023-03-24 | $24.75 | $24.75 | $24.14 | $24.54 | $24.17 | 3,610 |
| 2023-03-23 | $25.00 | $25.00 | $24.32 | $24.49 | $24.11 | 8,472 |
| 2023-03-22 | $24.90 | $25.00 | $24.72 | $24.98 | $24.60 | 13,727 |
| 2023-03-21 | $24.52 | $25.42 | $24.52 | $24.97 | $24.59 | 8,353 |
| 2023-03-20 | $24.90 | $25.00 | $24.10 | $24.60 | $24.22 | 6,342 |
| 2023-03-17 | $25.35 | $25.35 | $24.89 | $25.02 | $24.63 | 3,729 |
| 2023-03-16 | $24.63 | $25.48 | $23.89 | $25.47 | $25.08 | 13,039 |
| 2023-03-15 | $24.64 | $24.65 | $24.02 | $24.50 | $24.12 | 8,804 |
| 2023-03-14 | $24.61 | $25.40 | $24.60 | $24.91 | $24.52 | 6,423 |
| 2023-03-13 | $24.99 | $25.35 | $23.78 | $24.12 | $23.75 | 18,386 |
| 2023-03-10 | $25.00 | $25.55 | $25.00 | $25.15 | $24.76 | 8,771 |
| 2023-03-09 | $25.48 | $25.70 | $25.00 | $25.00 | $24.61 | 13,343 |
| 2023-03-08 | $25.65 | $25.69 | $25.27 | $25.67 | $25.27 | 10,728 |
| 2023-03-07 | $25.27 | $25.74 | $25.27 | $25.69 | $25.29 | 14,611 |
| 2023-03-06 | $25.43 | $25.77 | $25.15 | $25.77 | $25.37 | 18,054 |
| 2023-03-03 | $25.32 | $25.50 | $25.32 | $25.50 | $25.11 | 2,835 |
| 2023-03-02 | $25.10 | $25.55 | $24.86 | $25.37 | $24.98 | 4,236 |
| 2023-03-01 | $25.34 | $25.55 | $25.15 | $25.37 | $24.98 | 6,171 |
| 2023-02-28 | $25.59 | $25.59 | $25.09 | $25.59 | $25.20 | 33,340 |
| 2023-02-27 | $25.51 | $25.59 | $25.17 | $25.59 | $25.20 | 5,711 |
| 2023-02-24 | $25.45 | $25.60 | $25.08 | $25.50 | $25.11 | 11,899 |
| 2023-02-23 | $25.50 | $25.60 | $24.92 | $25.59 | $25.20 | 9,933 |
| 2023-02-22 | $24.72 | $25.74 | $24.54 | $25.43 | $25.04 | 25,922 |
| 2023-02-21 | $24.76 | $24.93 | $24.50 | $24.60 | $24.22 | 26,865 |
| 2023-02-17 | $24.90 | $24.95 | $24.53 | $24.73 | $24.35 | 13,893 |
| 2023-02-16 | $25.00 | $25.10 | $24.95 | $24.95 | $24.57 | 9,469 |
| 2023-02-15 | $25.00 | $25.25 | $24.95 | $25.00 | $24.61 | 11,808 |
| 2023-02-14 | $24.99 | $25.25 | $24.93 | $24.98 | $24.60 | 23,231 |
| 2023-02-13 | $25.05 | $25.15 | $24.90 | $24.99 | $24.60 | 17,436 |
| 2023-02-10 | $25.33 | $25.33 | $25.13 | $25.20 | $24.81 | 5,999 |
| 2023-02-09 | $25.68 | $25.68 | $25.10 | $25.17 | $24.78 | 6,500 |
| 2023-02-08 | $25.23 | $25.49 | $24.90 | $25.48 | $25.09 | 5,401 |
| 2023-02-07 | $25.02 | $25.12 | $24.91 | $25.12 | $24.73 | 15,607 |
| 2023-02-06 | $24.90 | $25.00 | $24.89 | $25.00 | $24.61 | 9,013 |
| 2023-02-03 | $25.08 | $25.28 | $25.00 | $25.00 | $25.00 | 13,821 |
| 2023-02-02 | $25.25 | $25.47 | $25.12 | $25.22 | $25.22 | 16,718 |
| 2023-02-01 | $25.25 | $25.47 | $25.10 | $25.40 | $25.40 | 10,601 |
| 2023-01-31 | $25.33 | $25.47 | $25.20 | $25.22 | $25.22 | 23,253 |
| 2023-01-30 | $25.12 | $25.47 | $25.12 | $25.47 | $25.47 | 15,004 |
| 2023-01-27 | $25.14 | $25.35 | $25.14 | $25.26 | $25.26 | 8,597 |
| 2023-01-26 | $25.46 | $25.46 | $25.10 | $25.36 | $25.36 | 3,094 |
| 2023-01-25 | $25.12 | $25.37 | $25.00 | $25.33 | $25.33 | 5,416 |
| 2023-01-24 | $25.27 | $25.39 | $25.11 | $25.12 | $25.12 | 4,843 |
| 2023-01-23 | $25.23 | $25.23 | $25.07 | $25.21 | $25.21 | 7,485 |
| 2023-01-20 | $24.95 | $25.19 | $24.95 | $25.16 | $25.16 | 10,404 |
| 2023-01-19 | $25.11 | $25.26 | $24.95 | $25.10 | $25.10 | 4,697 |
| 2023-01-18 | $25.08 | $25.59 | $25.00 | $25.03 | $25.03 | 6,137 |
| 2023-01-17 | $24.83 | $25.09 | $24.81 | $24.96 | $24.96 | 18,114 |
| 2023-01-13 | $24.69 | $24.91 | $24.68 | $24.68 | $24.68 | 5,404 |
| 2023-01-12 | $24.82 | $24.82 | $24.45 | $24.64 | $24.64 | 16,391 |
| 2023-01-11 | $25.43 | $25.43 | $24.55 | $24.66 | $24.66 | 31,295 |
| 2023-01-10 | $25.49 | $25.85 | $25.19 | $25.28 | $25.28 | 13,248 |
| 2023-01-09 | $25.86 | $25.86 | $25.31 | $25.49 | $25.49 | 10,143 |
| 2023-01-06 | $25.64 | $25.89 | $25.52 | $25.88 | $25.88 | 16,936 |
| 2023-01-05 | $25.48 | $25.90 | $25.45 | $25.58 | $25.58 | 5,914 |
| 2023-01-04 | $25.77 | $25.86 | $25.31 | $25.71 | $25.71 | 23,221 |
| 2023-01-03 | $25.89 | $25.89 | $25.21 | $25.53 | $25.53 | 5,823 |
| 2022-12-30 | $24.81 | $26.11 | $24.79 | $25.65 | $25.65 | 214,449 |
| 2022-12-29 | $24.33 | $25.12 | $24.18 | $24.99 | $24.99 | 20,709 |
| 2022-12-28 | $24.18 | $24.86 | $24.03 | $24.26 | $23.88 | 22,451 |
| 2022-12-27 | $24.22 | $25.02 | $23.77 | $24.29 | $23.91 | 11,642 |
| 2022-12-23 | $24.25 | $24.59 | $23.88 | $24.46 | $24.08 | 16,751 |
| 2022-12-22 | $24.92 | $25.25 | $23.92 | $24.14 | $23.76 | 23,869 |
| 2022-12-21 | $25.90 | $25.95 | $24.80 | $25.23 | $24.83 | 27,946 |
| 2022-12-20 | $25.34 | $26.11 | $25.17 | $26.11 | $25.70 | 17,429 |
| 2022-12-19 | $25.65 | $25.69 | $25.00 | $25.69 | $25.29 | 9,592 |
| 2022-12-16 | $25.43 | $25.65 | $25.35 | $25.65 | $25.25 | 8,994 |
| 2022-12-15 | $25.49 | $25.65 | $25.27 | $25.65 | $25.25 | 11,988 |
| 2022-12-14 | $25.69 | $25.69 | $24.98 | $25.66 | $25.26 | 16,971 |
| 2022-12-13 | $25.53 | $25.71 | $24.63 | $25.71 | $25.30 | 15,567 |
| 2022-12-12 | $25.67 | $25.67 | $25.02 | $25.42 | $25.02 | 21,308 |
| 2022-12-09 | $25.18 | $25.70 | $24.42 | $25.65 | $25.25 | 15,132 |
| 2022-12-08 | $24.36 | $25.42 | $23.95 | $25.20 | $24.80 | 19,145 |
| 2022-12-07 | $23.99 | $24.44 | $23.81 | $24.29 | $23.91 | 22,177 |
| 2022-12-06 | $24.18 | $24.43 | $23.65 | $23.79 | $23.42 | 22,071 |
| 2022-12-05 | $24.93 | $25.08 | $24.26 | $24.43 | $24.05 | 7,774 |
| 2022-12-02 | $25.10 | $25.38 | $25.10 | $25.35 | $24.96 | 28,055 |
| 2022-12-01 | $25.03 | $25.20 | $24.40 | $25.20 | $24.80 | 15,613 |
| 2022-11-30 | $24.61 | $24.76 | $24.36 | $24.54 | $24.16 | 13,491 |
| 2022-11-29 | $24.69 | $24.82 | $24.50 | $24.50 | $24.12 | 17,571 |
| 2022-11-28 | $24.69 | $24.81 | $24.53 | $24.61 | $24.22 | 4,312 |
| 2022-11-25 | $24.53 | $24.85 | $24.52 | $24.69 | $24.30 | 6,549 |
| 2022-11-23 | $23.84 | $24.53 | $23.78 | $24.47 | $24.09 | 13,630 |
| 2022-11-22 | $23.49 | $23.84 | $23.35 | $23.78 | $23.40 | 12,614 |
| 2022-11-21 | $23.49 | $23.49 | $23.11 | $23.37 | $23.00 | 12,388 |
| 2022-11-18 | $23.27 | $23.50 | $23.02 | $23.49 | $23.12 | 28,016 |
| 2022-11-17 | $23.72 | $23.88 | $23.17 | $23.26 | $22.90 | 30,692 |
| 2022-11-16 | $24.20 | $24.20 | $23.36 | $23.96 | $23.58 | 11,809 |
| 2022-11-15 | $23.50 | $24.35 | $23.36 | $24.15 | $23.77 | 15,692 |
| 2022-11-14 | $23.75 | $23.80 | $23.22 | $23.50 | $23.13 | 12,544 |
| 2022-11-11 | $23.96 | $24.13 | $23.75 | $23.75 | $23.38 | 16,954 |
| 2022-11-10 | $23.53 | $23.89 | $23.06 | $23.80 | $23.43 | 18,471 |
| 2022-11-09 | $23.44 | $23.44 | $22.74 | $23.35 | $22.98 | 11,973 |
| 2022-11-08 | $23.02 | $23.43 | $22.91 | $23.40 | $23.03 | 19,217 |
| 2022-11-07 | $22.55 | $22.87 | $22.31 | $22.77 | $22.41 | 12,945 |
| 2022-11-04 | $22.61 | $22.93 | $22.16 | $22.29 | $22.29 | 22,627 |
| 2022-11-03 | $23.23 | $23.23 | $22.31 | $22.58 | $22.58 | 16,581 |
| 2022-11-02 | $23.01 | $23.32 | $22.70 | $23.23 | $23.23 | 24,167 |
| 2022-11-01 | $23.04 | $23.41 | $22.45 | $22.78 | $22.78 | 13,318 |
| 2022-10-31 | $23.40 | $23.49 | $22.45 | $22.83 | $22.83 | 30,435 |
| 2022-10-28 | $24.10 | $24.19 | $23.27 | $23.41 | $23.41 | 25,031 |
| 2022-10-27 | $23.58 | $24.51 | $23.58 | $23.92 | $23.92 | 8,046 |
| 2022-10-26 | $23.15 | $24.01 | $23.01 | $23.74 | $23.74 | 29,461 |
| 2022-10-25 | $22.31 | $23.49 | $22.14 | $22.61 | $22.61 | 17,248 |
| 2022-10-24 | $22.27 | $22.86 | $22.02 | $22.11 | $22.11 | 14,863 |
| 2022-10-21 | $21.81 | $22.49 | $21.63 | $22.37 | $22.37 | 18,189 |
| 2022-10-20 | $21.98 | $22.73 | $21.53 | $21.86 | $21.86 | 29,461 |
| 2022-10-19 | $22.13 | $22.35 | $21.67 | $22.18 | $22.18 | 54,740 |
| 2022-10-18 | $23.40 | $23.55 | $21.77 | $22.24 | $22.24 | 192,164 |
| 2022-10-17 | $23.27 | $23.50 | $23.27 | $23.35 | $23.35 | 10,810 |
| 2022-10-14 | $23.45 | $23.53 | $22.86 | $22.86 | $22.86 | 8,840 |
| 2022-10-13 | $23.25 | $23.46 | $22.79 | $23.20 | $23.20 | 14,683 |
| 2022-10-12 | $23.47 | $23.67 | $23.04 | $23.55 | $23.55 | 10,449 |
| 2022-10-11 | $23.71 | $23.71 | $23.40 | $23.48 | $23.48 | 9,756 |
| 2022-10-10 | $23.53 | $23.92 | $23.51 | $23.59 | $23.59 | 8,121 |
| 2022-10-07 | $23.65 | $23.94 | $23.50 | $23.51 | $23.51 | 8,153 |
| 2022-10-06 | $23.47 | $23.90 | $23.35 | $23.80 | $23.80 | 16,150 |
| 2022-10-05 | $23.33 | $23.63 | $23.33 | $23.55 | $23.55 | 16,844 |
| 2022-10-04 | $23.18 | $23.68 | $23.18 | $23.47 | $23.47 | 36,678 |
| 2022-10-03 | $22.49 | $23.08 | $22.45 | $23.06 | $23.06 | 48,556 |
| 2022-09-30 | $23.01 | $23.35 | $22.30 | $22.35 | $22.35 | 174,225 |
| 2022-09-29 | $24.00 | $24.01 | $22.86 | $22.92 | $22.92 | 61,227 |
| 2022-09-28 | $24.58 | $24.80 | $24.30 | $24.45 | $24.03 | 32,423 |
| 2022-09-27 | $24.54 | $25.04 | $24.43 | $24.68 | $24.68 | 16,917 |
| 2022-09-26 | $24.61 | $24.95 | $24.51 | $24.71 | $24.71 | 9,688 |
| 2022-09-23 | $25.20 | $25.20 | $24.70 | $25.00 | $25.00 | 13,219 |
| 2022-09-22 | $25.96 | $25.96 | $25.14 | $25.14 | $25.14 | 11,780 |
| 2022-09-21 | $25.94 | $26.10 | $25.68 | $25.98 | $25.98 | 10,254 |
| 2022-09-20 | $26.10 | $26.10 | $25.80 | $25.80 | $25.80 | 5,676 |
| 2022-09-19 | $26.13 | $26.13 | $25.67 | $26.10 | $26.10 | 6,180 |
| 2022-09-16 | $26.09 | $26.09 | $25.67 | $25.82 | $25.82 | 9,368 |
| 2022-09-15 | $25.50 | $26.98 | $25.50 | $25.89 | $25.89 | 71,858 |
| 2022-09-14 | $25.30 | $25.65 | $25.10 | $25.65 | $25.65 | 51,474 |
| 2022-09-13 | $25.05 | $25.28 | $25.05 | $25.23 | $25.23 | 6,455 |
| 2022-09-12 | $24.94 | $25.40 | $24.91 | $25.21 | $25.21 | 10,628 |
| 2022-09-09 | $25.02 | $25.15 | $24.92 | $25.06 | $25.06 | 18,592 |
| 2022-09-08 | $25.12 | $25.52 | $24.80 | $24.81 | $24.81 | 19,852 |
| 2022-09-07 | $25.09 | $25.37 | $24.93 | $24.97 | $24.97 | 6,189 |
| 2022-09-06 | $25.15 | $25.19 | $24.90 | $25.09 | $25.09 | 3,859 |
| 2022-09-02 | $25.08 | $25.12 | $24.98 | $25.00 | $25.00 | 15,037 |
| 2022-09-01 | $25.02 | $25.20 | $24.95 | $24.95 | $24.95 | 16,647 |
| 2022-08-31 | $25.17 | $25.28 | $25.00 | $25.02 | $25.02 | 12,886 |
| 2022-08-30 | $25.49 | $25.49 | $25.06 | $25.25 | $25.25 | 6,477 |
| 2022-08-29 | $25.44 | $25.44 | $25.14 | $25.36 | $25.36 | 9,263 |
| 2022-08-26 | $25.33 | $25.52 | $25.31 | $25.41 | $25.41 | 4,514 |
| 2022-08-25 | $25.30 | $25.62 | $25.08 | $25.50 | $25.50 | 12,300 |
| 2022-08-24 | $25.11 | $25.33 | $25.05 | $25.12 | $25.12 | 17,648 |
| 2022-08-23 | $25.28 | $25.28 | $24.99 | $25.04 | $25.04 | 31,386 |
| 2022-08-22 | $25.08 | $25.17 | $25.08 | $25.15 | $25.15 | 18,400 |
| 2022-08-19 | $25.25 | $25.25 | $25.03 | $25.21 | $25.21 | 16,259 |
| 2022-08-18 | $25.22 | $25.40 | $25.22 | $25.26 | $25.26 | 11,483 |
| 2022-08-17 | $25.35 | $25.40 | $25.16 | $25.22 | $25.22 | 13,974 |
| 2022-08-16 | $25.60 | $25.72 | $25.40 | $25.44 | $25.44 | 12,533 |
| 2022-08-15 | $25.65 | $25.70 | $25.56 | $25.60 | $25.60 | 7,974 |
| 2022-08-12 | $25.65 | $25.71 | $25.55 | $25.61 | $25.61 | 5,469 |
| 2022-08-11 | $25.82 | $25.82 | $25.63 | $25.70 | $25.70 | 7,657 |
| 2022-08-10 | $25.92 | $26.09 | $25.67 | $25.75 | $25.75 | 11,314 |
| 2022-08-09 | $26.09 | $26.09 | $25.70 | $25.82 | $25.82 | 10,076 |
| 2022-08-08 | $26.00 | $26.07 | $25.64 | $26.07 | $26.07 | 4,746 |
| 2022-08-05 | $25.91 | $26.12 | $25.65 | $26.12 | $26.12 | 12,885 |
| 2022-08-04 | $25.82 | $26.05 | $25.77 | $25.99 | $25.99 | 10,517 |
| 2022-08-03 | $25.83 | $25.97 | $25.64 | $25.82 | $25.82 | 12,659 |
| 2022-08-02 | $25.50 | $25.80 | $25.50 | $25.72 | $25.72 | 16,808 |
| 2022-08-01 | $25.47 | $25.64 | $25.47 | $25.64 | $25.64 | 4,687 |
| 2022-07-29 | $25.37 | $25.67 | $25.35 | $25.47 | $25.47 | 12,400 |
| 2022-07-28 | $25.48 | $25.48 | $25.30 | $25.47 | $25.47 | 15,026 |
| 2022-07-27 | $25.38 | $25.50 | $25.35 | $25.38 | $25.38 | 9,080 |
| 2022-07-26 | $25.45 | $25.56 | $25.31 | $25.48 | $25.48 | 5,637 |
| 2022-07-25 | $25.35 | $25.91 | $25.26 | $25.49 | $25.49 | 6,163 |
| 2022-07-22 | $25.37 | $25.61 | $25.35 | $25.35 | $25.35 | 18,509 |
| 2022-07-21 | $25.16 | $25.34 | $25.16 | $25.34 | $25.34 | 4,242 |
| 2022-07-20 | $25.16 | $25.35 | $25.16 | $25.23 | $25.23 | 10,467 |
| 2022-07-19 | $25.07 | $25.21 | $25.07 | $25.19 | $25.19 | 6,498 |
| 2022-07-18 | $25.09 | $25.16 | $25.02 | $25.10 | $25.10 | 8,021 |
| 2022-07-15 | $25.20 | $25.31 | $24.90 | $25.16 | $25.16 | 52,773 |
| 2022-07-14 | $25.06 | $25.37 | $24.94 | $25.04 | $25.04 | 43,035 |
| 2022-07-13 | $25.12 | $25.44 | $25.02 | $25.06 | $25.06 | 9,259 |
| 2022-07-12 | $25.20 | $25.34 | $25.19 | $25.19 | $25.19 | 7,467 |
| 2022-07-11 | $25.27 | $25.42 | $25.25 | $25.27 | $25.27 | 4,942 |
| 2022-07-08 | $25.25 | $25.57 | $25.25 | $25.42 | $25.42 | 7,745 |
| 2022-07-07 | $25.30 | $25.37 | $25.18 | $25.18 | $25.18 | 5,571 |
| 2022-07-06 | $25.52 | $25.52 | $25.22 | $25.22 | $25.22 | 9,554 |
| 2022-07-05 | $25.20 | $25.72 | $25.20 | $25.44 | $25.44 | 3,358 |
| 2022-07-01 | $25.43 | $25.46 | $25.07 | $25.19 | $25.19 | 3,872 |
| 2022-06-30 | $25.09 | $25.25 | $24.90 | $25.12 | $25.12 | 10,449 |
| 2022-06-29 | $25.69 | $25.85 | $25.60 | $25.61 | $25.61 | 5,411 |
| 2022-06-28 | $25.69 | $25.69 | $25.38 | $25.69 | $25.69 | 4,005 |
| 2022-06-27 | $25.65 | $26.05 | $25.35 | $25.50 | $25.50 | 9,647 |
| 2022-06-24 | $25.38 | $25.76 | $25.38 | $25.46 | $25.46 | 2,578 |
| 2022-06-23 | $25.30 | $25.46 | $25.12 | $25.28 | $25.28 | 4,167 |
| 2022-06-22 | $25.08 | $25.39 | $25.08 | $25.25 | $25.25 | 7,249 |
| 2022-06-21 | $25.20 | $25.75 | $25.11 | $25.21 | $25.21 | 11,251 |
| 2022-06-17 | $25.60 | $25.60 | $25.01 | $25.21 | $25.21 | 14,283 |
| 2022-06-16 | $25.41 | $26.06 | $25.38 | $25.50 | $25.50 | 6,855 |
| 2022-06-15 | $25.06 | $25.92 | $25.06 | $25.43 | $25.43 | 4,816 |
| 2022-06-14 | $25.07 | $25.14 | $24.90 | $25.05 | $25.05 | 9,779 |
| 2022-06-13 | $24.99 | $25.32 | $24.80 | $25.07 | $25.07 | 21,333 |
| 2022-06-10 | $25.84 | $25.99 | $25.10 | $25.10 | $25.10 | 16,831 |
| 2022-06-09 | $25.79 | $26.34 | $25.79 | $26.11 | $26.11 | 11,329 |
| 2022-06-08 | $25.93 | $26.16 | $25.86 | $25.90 | $25.90 | 6,325 |
| 2022-06-07 | $25.80 | $26.08 | $25.60 | $25.73 | $25.73 | 8,244 |
| 2022-06-06 | $26.34 | $26.34 | $25.58 | $25.95 | $25.95 | 3,832 |
| 2022-06-03 | $25.81 | $26.24 | $25.71 | $26.24 | $26.24 | 5,713 |
| 2022-06-02 | $26.19 | $26.19 | $25.52 | $25.74 | $25.74 | 7,619 |
| 2022-06-01 | $26.37 | $26.41 | $25.81 | $26.35 | $26.35 | 8,785 |
| 2022-05-31 | $25.73 | $26.35 | $25.52 | $26.21 | $26.21 | 19,827 |
| 2022-05-27 | $25.60 | $25.74 | $25.60 | $25.62 | $25.62 | 8,421 |
| 2022-05-26 | $25.46 | $25.65 | $25.38 | $25.41 | $25.41 | 10,263 |
| 2022-05-25 | $25.20 | $25.45 | $25.19 | $25.37 | $25.37 | 18,224 |
| 2022-05-24 | $25.38 | $25.38 | $25.05 | $25.17 | $25.17 | 3,348 |
| 2022-05-23 | $25.13 | $25.44 | $25.13 | $25.20 | $25.20 | 3,406 |
| 2022-05-20 | $25.13 | $25.36 | $24.94 | $25.22 | $25.22 | 7,483 |
| 2022-05-19 | $24.86 | $25.10 | $24.86 | $25.09 | $25.09 | 6,571 |
| 2022-05-18 | $25.00 | $25.11 | $24.80 | $25.04 | $25.04 | 18,037 |
| 2022-05-17 | $25.30 | $25.40 | $25.10 | $25.11 | $25.11 | 15,829 |
| 2022-05-16 | $25.20 | $25.30 | $25.09 | $25.26 | $25.26 | 19,901 |
| 2022-05-13 | $25.13 | $25.27 | $25.09 | $25.19 | $25.19 | 6,795 |
| 2022-05-12 | $25.37 | $25.37 | $24.89 | $24.91 | $24.91 | 59,958 |
| 2022-05-11 | $25.05 | $25.30 | $25.05 | $25.25 | $25.25 | 18,542 |
| 2022-05-10 | $25.12 | $25.49 | $25.06 | $25.23 | $25.23 | 21,899 |
| 2022-05-09 | $24.93 | $25.01 | $24.70 | $25.00 | $25.00 | 23,994 |
| 2022-05-06 | $25.03 | $25.18 | $24.90 | $25.10 | $25.10 | 23,843 |
| 2022-05-05 | $25.32 | $25.39 | $25.10 | $25.32 | $25.32 | 14,985 |
| 2022-05-04 | $24.91 | $25.37 | $24.91 | $25.20 | $25.20 | 26,442 |
| 2022-05-03 | $25.03 | $25.26 | $24.90 | $24.90 | $24.90 | 18,174 |
| 2022-05-02 | $25.22 | $25.46 | $25.00 | $25.00 | $25.00 | 14,428 |
| 2022-04-29 | $25.08 | $25.39 | $25.02 | $25.22 | $25.22 | 30,024 |
| 2022-04-28 | $25.10 | $25.51 | $25.00 | $25.24 | $25.24 | 36,576 |
| 2022-04-27 | $25.54 | $25.54 | $24.90 | $24.90 | $24.90 | 22,273 |
| 2022-04-26 | $25.55 | $25.72 | $25.00 | $25.25 | $25.25 | 13,097 |
| 2022-04-25 | $25.25 | $25.75 | $25.23 | $25.25 | $25.25 | 10,494 |
| 2022-04-22 | $25.26 | $25.79 | $25.15 | $25.25 | $25.25 | 21,671 |
| 2022-04-21 | $25.75 | $25.75 | $25.16 | $25.20 | $25.20 | 11,757 |
| 2022-04-20 | $25.40 | $25.74 | $25.40 | $25.50 | $25.50 | 19,804 |
| 2022-04-19 | $25.40 | $25.51 | $25.17 | $25.31 | $25.31 | 31,014 |
| 2022-04-18 | $25.59 | $25.65 | $25.28 | $25.41 | $25.41 | 13,603 |
| 2022-04-14 | $25.36 | $25.77 | $25.28 | $25.34 | $25.34 | 14,707 |
| 2022-04-13 | $25.56 | $25.96 | $25.35 | $25.47 | $25.47 | 17,121 |
| 2022-04-12 | $25.62 | $25.64 | $25.50 | $25.63 | $25.63 | 6,018 |
| 2022-04-11 | $25.26 | $25.50 | $25.25 | $25.35 | $25.35 | 19,068 |
| 2022-04-08 | $25.77 | $25.83 | $25.36 | $25.36 | $25.36 | 7,569 |
| 2022-04-07 | $25.65 | $26.14 | $25.65 | $25.79 | $25.79 | 7,970 |
| 2022-04-06 | $25.58 | $25.65 | $25.46 | $25.65 | $25.65 | 12,772 |
| 2022-04-05 | $26.25 | $26.25 | $25.55 | $25.59 | $25.59 | 23,856 |
| 2022-04-04 | $26.69 | $26.73 | $26.06 | $26.19 | $26.19 | 7,200 |
| 2022-04-01 | $26.58 | $26.58 | $26.06 | $26.37 | $26.37 | 10,115 |
| 2022-03-31 | $26.25 | $27.20 | $26.12 | $26.68 | $26.68 | 37,334 |
| 2022-03-30 | $26.40 | $26.61 | $25.97 | $26.30 | $25.91 | 6,384 |
| 2022-03-29 | $26.29 | $26.36 | $26.01 | $26.36 | $25.97 | 11,717 |
| 2022-03-28 | $26.27 | $26.28 | $25.78 | $26.16 | $25.78 | 7,760 |
| 2022-03-25 | $26.05 | $26.15 | $25.88 | $26.12 | $25.74 | 14,051 |
| 2022-03-24 | $26.17 | $26.17 | $25.86 | $25.96 | $25.58 | 17,732 |
| 2022-03-23 | $26.05 | $26.25 | $26.04 | $26.05 | $25.67 | 9,065 |
| 2022-03-22 | $26.30 | $26.37 | $26.12 | $26.12 | $25.74 | 4,956 |
| 2022-03-21 | $26.38 | $26.40 | $26.06 | $26.18 | $25.80 | 13,904 |
| 2022-03-18 | $26.14 | $26.38 | $26.14 | $26.30 | $25.91 | 7,041 |
| 2022-03-17 | $25.92 | $26.21 | $25.92 | $26.01 | $25.63 | 13,114 |
| 2022-03-16 | $25.81 | $26.12 | $25.81 | $26.00 | $25.62 | 5,651 |
| 2022-03-15 | $25.97 | $25.97 | $25.83 | $25.94 | $25.56 | 3,521 |
| 2022-03-14 | $26.06 | $26.23 | $25.69 | $25.97 | $25.59 | 12,359 |
| 2022-03-11 | $25.89 | $26.37 | $25.78 | $26.36 | $25.97 | 12,521 |
| 2022-03-10 | $26.13 | $26.13 | $25.90 | $26.07 | $25.69 | 4,014 |
| 2022-03-09 | $26.37 | $26.40 | $25.97 | $26.19 | $25.81 | 16,843 |
| 2022-03-08 | $25.87 | $26.28 | $25.80 | $26.28 | $25.89 | 13,019 |
| 2022-03-07 | $26.01 | $26.01 | $25.70 | $25.76 | $25.38 | 11,349 |
| 2022-03-04 | $25.92 | $26.12 | $25.87 | $26.00 | $25.61 | 20,533 |
| 2022-03-03 | $26.29 | $26.30 | $25.86 | $25.89 | $25.51 | 17,886 |
| 2022-03-02 | $26.10 | $26.34 | $25.95 | $25.98 | $25.60 | 9,189 |
| 2022-03-01 | $26.17 | $26.25 | $26.01 | $26.10 | $25.72 | 8,059 |
| 2022-02-28 | $26.28 | $26.28 | $25.94 | $26.21 | $25.82 | 20,124 |
| 2022-02-25 | $25.82 | $26.32 | $25.82 | $26.28 | $25.89 | 23,663 |
| 2022-02-24 | $25.75 | $25.84 | $25.51 | $25.82 | $25.44 | 14,048 |
| 2022-02-23 | $25.79 | $25.89 | $25.72 | $25.75 | $25.37 | 13,459 |
| 2022-02-22 | $25.82 | $25.92 | $25.70 | $25.74 | $25.36 | 18,149 |
| 2022-02-18 | $25.81 | $26.00 | $25.81 | $25.81 | $25.43 | 11,093 |
| 2022-02-17 | $26.10 | $26.26 | $25.92 | $25.92 | $25.54 | 14,086 |
| 2022-02-16 | $25.90 | $26.07 | $25.79 | $26.06 | $25.68 | 12,453 |
| 2022-02-15 | $25.95 | $26.03 | $25.85 | $25.90 | $25.52 | 6,737 |
| 2022-02-14 | $25.95 | $26.12 | $25.76 | $25.93 | $25.55 | 18,740 |
| 2022-02-11 | $26.04 | $26.13 | $25.75 | $25.76 | $25.38 | 8,809 |
| 2022-02-10 | $26.05 | $26.08 | $25.80 | $25.84 | $25.46 | 14,371 |
| 2022-02-09 | $26.51 | $26.51 | $26.00 | $26.05 | $25.67 | 16,495 |
| 2022-02-08 | $26.14 | $26.37 | $26.01 | $26.32 | $25.93 | 26,517 |
| 2022-02-07 | $26.31 | $26.31 | $26.00 | $26.09 | $25.71 | 20,012 |
| 2022-02-04 | $26.00 | $26.31 | $25.83 | $26.20 | $25.81 | 14,645 |
| 2022-02-03 | $26.08 | $26.21 | $25.94 | $26.03 | $25.65 | 9,866 |
| 2022-02-02 | $26.56 | $26.56 | $26.12 | $26.13 | $25.75 | 14,430 |
| 2022-02-01 | $26.65 | $26.65 | $26.26 | $26.45 | $26.06 | 12,581 |
| 2022-01-31 | $26.08 | $26.45 | $26.03 | $26.45 | $26.06 | 30,797 |
| 2022-01-28 | $25.65 | $26.24 | $25.65 | $26.00 | $25.62 | 33,161 |
| 2022-01-27 | $26.74 | $26.75 | $25.88 | $25.92 | $25.54 | 19,488 |
| 2022-01-26 | $27.33 | $27.33 | $26.46 | $26.46 | $26.07 | 14,224 |
| 2022-01-25 | $27.03 | $27.03 | $26.51 | $26.80 | $26.41 | 7,821 |
| 2022-01-24 | $26.71 | $26.71 | $26.44 | $26.66 | $26.27 | 8,354 |
| 2022-01-21 | $26.70 | $26.90 | $26.64 | $26.71 | $26.32 | 10,590 |
| 2022-01-20 | $26.83 | $26.86 | $26.59 | $26.71 | $26.31 | 6,493 |
| 2022-01-19 | $26.74 | $26.90 | $26.62 | $26.66 | $26.27 | 8,225 |
| 2022-01-18 | $27.03 | $27.03 | $26.65 | $26.87 | $26.48 | 17,347 |
| 2022-01-14 | $27.26 | $27.26 | $26.82 | $27.00 | $26.60 | 5,022 |
| 2022-01-13 | $27.05 | $27.12 | $26.93 | $27.12 | $26.72 | 5,294 |
| 2022-01-12 | $26.77 | $27.07 | $26.76 | $26.95 | $26.55 | 8,630 |
| 2022-01-11 | $26.66 | $26.89 | $26.66 | $26.77 | $26.38 | 12,966 |
| 2022-01-10 | $26.61 | $26.63 | $26.52 | $26.63 | $26.23 | 14,534 |
| 2022-01-07 | $26.67 | $26.74 | $26.61 | $26.63 | $26.24 | 5,324 |
| 2022-01-06 | $26.56 | $26.82 | $26.50 | $26.71 | $26.32 | 7,068 |
| 2022-01-05 | $26.98 | $27.14 | $26.46 | $26.51 | $26.12 | 13,131 |
| 2022-01-04 | $27.39 | $27.39 | $26.96 | $26.97 | $26.58 | 5,183 |
| 2022-01-03 | $27.74 | $27.74 | $27.14 | $27.35 | $26.95 | 8,031 |
| 2021-12-31 | $27.12 | $27.47 | $27.12 | $27.47 | $27.07 | 15,360 |
| 2021-12-30 | $27.06 | $27.28 | $26.95 | $27.28 | $26.88 | 5,868 |
| 2021-12-29 | $27.39 | $27.63 | $27.38 | $27.38 | $26.59 | 2,761 |
| 2021-12-28 | $27.36 | $27.57 | $27.36 | $27.39 | $26.60 | 13,328 |
| 2021-12-27 | $27.35 | $27.67 | $27.35 | $27.36 | $26.57 | 11,828 |
| 2021-12-23 | $27.67 | $27.67 | $27.26 | $27.44 | $26.64 | 16,737 |
| 2021-12-22 | $27.47 | $27.68 | $27.47 | $27.67 | $26.87 | 7,705 |
| 2021-12-21 | $27.50 | $27.60 | $27.47 | $27.60 | $26.80 | 7,680 |
| 2021-12-20 | $27.29 | $27.49 | $27.29 | $27.37 | $26.58 | 11,111 |
| 2021-12-17 | $27.30 | $27.47 | $27.14 | $27.47 | $26.68 | 10,409 |
| 2021-12-16 | $27.00 | $27.49 | $27.00 | $27.49 | $26.70 | 10,822 |
| 2021-12-15 | $27.10 | $27.15 | $26.84 | $27.15 | $26.36 | 16,146 |
| 2021-12-14 | $27.08 | $27.14 | $26.90 | $27.00 | $26.22 | 20,030 |
| 2021-12-13 | $27.27 | $27.27 | $26.99 | $27.05 | $26.27 | 5,286 |
| 2021-12-10 | $27.44 | $27.44 | $27.04 | $27.04 | $26.26 | 4,894 |
| 2021-12-09 | $27.20 | $27.37 | $27.20 | $27.25 | $26.46 | 9,632 |
| 2021-12-08 | $27.41 | $27.41 | $27.04 | $27.13 | $26.35 | 13,402 |
| 2021-12-07 | $26.99 | $27.34 | $26.99 | $27.31 | $26.52 | 29,617 |
| 2021-12-06 | $26.64 | $26.94 | $26.64 | $26.94 | $26.16 | 4,921 |
| 2021-12-03 | $26.99 | $26.99 | $26.52 | $26.73 | $25.96 | 20,109 |
| 2021-12-02 | $26.50 | $26.89 | $26.40 | $26.75 | $25.98 | 30,901 |
| 2021-12-01 | $26.48 | $26.74 | $26.40 | $26.41 | $25.65 | 16,292 |
| 2021-11-30 | $26.88 | $26.99 | $26.33 | $26.33 | $25.57 | 44,665 |
| 2021-11-29 | $26.78 | $26.91 | $26.69 | $26.76 | $25.99 | 6,018 |
| 2021-11-26 | $26.75 | $26.84 | $26.61 | $26.61 | $25.84 | 4,113 |
| 2021-11-24 | $26.88 | $26.96 | $26.79 | $26.89 | $26.11 | 11,029 |
| 2021-11-23 | $26.87 | $27.15 | $26.79 | $26.79 | $26.02 | 12,082 |
| 2021-11-22 | $27.25 | $27.42 | $26.88 | $26.88 | $26.10 | 9,879 |
| 2021-11-19 | $27.46 | $27.46 | $27.20 | $27.22 | $26.43 | 11,962 |
| 2021-11-18 | $27.24 | $27.41 | $27.17 | $27.39 | $26.60 | 5,379 |
| 2021-11-17 | $27.49 | $27.49 | $27.19 | $27.32 | $26.53 | 7,342 |
| 2021-11-16 | $27.65 | $27.78 | $27.23 | $27.40 | $26.61 | 13,227 |
| 2021-11-15 | $28.04 | $28.04 | $27.65 | $27.65 | $26.85 | 5,047 |
| 2021-11-12 | $28.04 | $28.04 | $27.83 | $27.92 | $27.11 | 4,671 |
| 2021-11-11 | $28.20 | $28.20 | $27.90 | $27.90 | $27.09 | 1,901 |
| 2021-11-10 | $28.35 | $28.35 | $27.93 | $28.05 | $27.24 | 4,041 |
| 2021-11-09 | $28.29 | $28.35 | $28.18 | $28.35 | $27.53 | 2,494 |
| 2021-11-08 | $28.21 | $28.35 | $28.09 | $28.29 | $27.48 | 6,618 |
| 2021-11-05 | $28.28 | $28.30 | $28.05 | $28.20 | $27.39 | 14,060 |
| 2021-11-04 | $28.22 | $28.35 | $28.10 | $28.18 | $27.37 | 17,441 |
| 2021-11-03 | $28.65 | $28.65 | $28.16 | $28.23 | $27.42 | 16,914 |
| 2021-11-02 | $28.47 | $28.55 | $28.37 | $28.44 | $27.62 | 5,298 |
| 2021-11-01 | $28.35 | $28.49 | $27.96 | $28.49 | $27.67 | 17,380 |
| 2021-10-29 | $28.19 | $28.35 | $28.00 | $28.31 | $27.49 | 13,562 |
| 2021-10-28 | $28.41 | $28.41 | $27.98 | $28.04 | $27.23 | 8,402 |
| 2021-10-27 | $28.57 | $28.58 | $28.00 | $28.34 | $27.52 | 4,982 |
| 2021-10-26 | $28.23 | $28.35 | $28.01 | $28.25 | $27.43 | 13,422 |
| 2021-10-25 | $28.22 | $28.22 | $27.80 | $28.16 | $27.35 | 29,165 |
| 2021-10-22 | $27.93 | $28.22 | $27.91 | $28.16 | $27.35 | 29,229 |
| 2021-10-21 | $27.88 | $27.95 | $27.62 | $27.93 | $27.12 | 24,289 |
| 2021-10-20 | $27.75 | $27.90 | $27.75 | $27.89 | $27.08 | 17,423 |
| 2021-10-19 | $27.88 | $27.88 | $27.52 | $27.60 | $26.80 | 14,740 |
| 2021-10-18 | $27.79 | $27.92 | $27.79 | $27.80 | $27.00 | 3,384 |
| 2021-10-15 | $27.95 | $27.95 | $27.68 | $27.93 | $27.12 | 5,887 |
| 2021-10-14 | $27.90 | $28.09 | $27.78 | $27.94 | $27.13 | 11,656 |
| 2021-10-13 | $28.10 | $28.10 | $27.62 | $27.73 | $26.93 | 8,436 |
| 2021-10-12 | $27.59 | $27.79 | $27.59 | $27.67 | $26.87 | 6,145 |
| 2021-10-11 | $27.70 | $27.70 | $27.49 | $27.61 | $26.81 | 7,030 |
| 2021-10-08 | $27.70 | $27.74 | $27.43 | $27.54 | $26.75 | 7,084 |
| 2021-10-07 | $27.58 | $27.74 | $27.39 | $27.70 | $26.90 | 10,149 |
| 2021-10-06 | $27.62 | $27.90 | $27.49 | $27.70 | $26.90 | 22,167 |
| 2021-10-05 | $27.64 | $27.70 | $27.34 | $27.58 | $26.78 | 15,025 |
| 2021-10-04 | $28.72 | $28.72 | $27.44 | $27.44 | $26.65 | 13,492 |
| 2021-10-01 | $27.89 | $28.48 | $27.89 | $28.21 | $27.40 | 12,963 |
| 2021-09-30 | $27.49 | $27.73 | $27.43 | $27.73 | $26.93 | 10,961 |
| 2021-09-29 | $27.69 | $28.06 | $27.68 | $27.92 | $26.73 | 16,488 |
| 2021-09-28 | $27.83 | $27.83 | $27.33 | $27.57 | $26.40 | 30,756 |
| 2021-09-27 | $27.98 | $28.05 | $27.71 | $27.76 | $26.58 | 6,525 |
| 2021-09-24 | $28.71 | $28.71 | $27.81 | $27.98 | $26.79 | 15,709 |
| 2021-09-23 | $28.86 | $29.20 | $28.50 | $28.81 | $27.58 | 19,564 |
| 2021-09-22 | $28.76 | $28.80 | $28.39 | $28.74 | $27.52 | 16,390 |
| 2021-09-21 | $28.90 | $28.90 | $28.53 | $28.63 | $27.41 | 11,824 |
| 2021-09-20 | $28.67 | $28.75 | $28.53 | $28.74 | $27.52 | 9,448 |
| 2021-09-17 | $28.79 | $28.88 | $28.72 | $28.80 | $27.57 | 9,425 |
| 2021-09-16 | $28.90 | $28.94 | $28.54 | $28.70 | $27.48 | 5,107 |
| 2021-09-15 | $28.85 | $29.29 | $28.59 | $28.60 | $27.38 | 8,053 |
| 2021-09-14 | $28.69 | $28.89 | $28.66 | $28.72 | $27.49 | 7,891 |
| 2021-09-13 | $29.00 | $29.00 | $28.50 | $28.62 | $27.40 | 8,756 |
| 2021-09-10 | $29.31 | $29.31 | $28.61 | $29.00 | $27.76 | 2,358 |
| 2021-09-09 | $28.91 | $29.37 | $28.87 | $29.17 | $27.93 | 11,830 |
| 2021-09-08 | $29.14 | $29.14 | $28.40 | $28.72 | $27.50 | 14,081 |
| 2021-09-07 | $29.48 | $29.48 | $29.08 | $29.14 | $27.90 | 30,312 |
| 2021-09-03 | $29.44 | $29.44 | $29.17 | $29.37 | $28.12 | 25,779 |
| 2021-09-02 | $29.44 | $29.49 | $29.17 | $29.34 | $28.09 | 26,002 |
| 2021-09-01 | $29.95 | $30.32 | $29.60 | $29.71 | $28.44 | 101,451 |
| 2021-08-31 | $29.37 | $30.06 | $28.91 | $30.00 | $28.72 | 343,841 |
| 2021-08-30 | $29.22 | $29.44 | $29.02 | $29.44 | $28.19 | 54,169 |
| 2021-08-27 | $29.38 | $29.54 | $28.93 | $29.38 | $28.13 | 14,647 |
| 2021-08-26 | $29.39 | $29.40 | $29.00 | $29.25 | $28.00 | 21,255 |
| 2021-08-25 | $29.13 | $29.41 | $29.05 | $29.40 | $28.15 | 23,292 |
| 2021-08-24 | $28.93 | $29.31 | $28.87 | $29.10 | $27.86 | 17,689 |
| 2021-08-23 | $28.87 | $29.24 | $28.87 | $29.09 | $27.85 | 15,844 |
| 2021-08-20 | $28.62 | $28.89 | $28.51 | $28.88 | $27.65 | 16,147 |
| 2021-08-19 | $28.74 | $28.74 | $28.53 | $28.74 | $27.52 | 7,447 |
| 2021-08-18 | $28.51 | $28.74 | $28.44 | $28.74 | $27.52 | 16,080 |
| 2021-08-17 | $28.49 | $28.69 | $28.37 | $28.62 | $27.40 | 11,452 |
| 2021-08-16 | $28.49 | $28.71 | $28.39 | $28.46 | $27.25 | 27,385 |
| 2021-08-13 | $28.45 | $28.72 | $28.41 | $28.72 | $27.50 | 26,974 |
| 2021-08-12 | $28.39 | $28.63 | $28.27 | $28.59 | $27.37 | 8,056 |
| 2021-08-11 | $28.35 | $28.56 | $28.09 | $28.50 | $27.29 | 24,579 |
| 2021-08-10 | $28.24 | $28.33 | $28.08 | $28.20 | $27.00 | 14,762 |
| 2021-08-09 | $28.07 | $28.28 | $27.92 | $28.24 | $27.04 | 12,495 |
| 2021-08-06 | $28.09 | $28.20 | $27.84 | $28.20 | $27.00 | 12,931 |
| 2021-08-05 | $28.12 | $28.22 | $28.07 | $28.10 | $26.90 | 9,395 |
| 2021-08-04 | $28.24 | $28.24 | $27.92 | $28.08 | $26.88 | 24,699 |
| 2021-08-03 | $28.25 | $28.67 | $28.10 | $28.17 | $26.97 | 8,453 |
| 2021-08-02 | $28.56 | $28.66 | $28.15 | $28.21 | $27.01 | 33,655 |
| 2021-07-30 | $28.50 | $28.72 | $28.09 | $28.67 | $27.45 | 24,999 |
| 2021-07-29 | $28.25 | $28.51 | $27.89 | $28.51 | $27.30 | 5,585 |
| 2021-07-28 | $28.14 | $28.14 | $27.89 | $28.07 | $26.87 | 1,911 |
| 2021-07-27 | $28.03 | $28.07 | $27.93 | $28.07 | $26.87 | 2,826 |
| 2021-07-26 | $28.26 | $28.26 | $27.93 | $28.07 | $26.87 | 10,252 |
| 2021-07-23 | $28.01 | $28.10 | $27.78 | $28.10 | $26.90 | 4,990 |
| 2021-07-22 | $28.01 | $28.01 | $27.87 | $27.90 | $26.71 | 2,109 |
| 2021-07-21 | $28.14 | $28.33 | $27.84 | $28.11 | $26.91 | 20,530 |
| 2021-07-20 | $28.33 | $28.33 | $28.00 | $28.03 | $26.84 | 2,698 |
| 2021-07-19 | $27.86 | $28.08 | $27.86 | $28.03 | $26.84 | 17,561 |
| 2021-07-16 | $28.04 | $28.04 | $27.88 | $27.89 | $26.70 | 6,119 |
| 2021-07-15 | $28.18 | $28.19 | $28.01 | $28.04 | $26.84 | 13,501 |
| 2021-07-14 | $28.03 | $28.14 | $27.73 | $28.09 | $26.89 | 17,071 |
| 2021-07-13 | $27.99 | $28.00 | $27.91 | $28.00 | $26.81 | 5,770 |
| 2021-07-12 | $28.11 | $28.12 | $27.93 | $28.05 | $26.85 | 9,442 |
| 2021-07-09 | $28.25 | $28.28 | $28.08 | $28.17 | $26.97 | 5,134 |
| 2021-07-08 | $28.20 | $28.33 | $28.20 | $28.29 | $27.09 | 3,667 |
| 2021-07-07 | $28.50 | $28.50 | $28.21 | $28.27 | $27.07 | 7,683 |
| 2021-07-06 | $28.19 | $28.61 | $28.18 | $28.38 | $27.17 | 7,383 |
| 2021-07-02 | $28.30 | $28.43 | $28.08 | $28.19 | $26.99 | 11,815 |
| 2021-07-01 | $28.55 | $28.74 | $28.12 | $28.25 | $27.05 | 49,022 |
| 2021-06-30 | $28.72 | $28.72 | $28.14 | $28.62 | $27.40 | 51,040 |
| 2021-06-29 | $28.68 | $28.74 | $28.36 | $28.72 | $27.12 | 8,930 |
| 2021-06-28 | $28.68 | $28.68 | $28.45 | $28.65 | $27.05 | 7,472 |
| 2021-06-25 | $28.58 | $28.59 | $28.51 | $28.59 | $27.00 | 11,399 |
| 2021-06-24 | $28.45 | $28.80 | $28.39 | $28.46 | $26.87 | 15,829 |
| 2021-06-23 | $28.65 | $28.76 | $28.39 | $28.43 | $26.85 | 15,575 |
| 2021-06-22 | $28.57 | $28.65 | $28.46 | $28.65 | $27.05 | 19,262 |
| 2021-06-21 | $28.62 | $28.62 | $28.32 | $28.57 | $26.98 | 8,153 |
| 2021-06-18 | $28.50 | $28.56 | $28.39 | $28.56 | $26.97 | 4,644 |
| 2021-06-17 | $28.56 | $28.56 | $28.29 | $28.49 | $26.90 | 2,511 |
| 2021-06-16 | $28.45 | $28.64 | $28.45 | $28.51 | $26.92 | 12,149 |
| 2021-06-15 | $28.65 | $28.77 | $28.41 | $28.45 | $26.87 | 20,205 |
| 2021-06-14 | $28.58 | $28.85 | $28.51 | $28.85 | $27.24 | 16,397 |
| 2021-06-11 | $28.30 | $28.48 | $28.19 | $28.48 | $26.89 | 10,389 |
| 2021-06-10 | $28.08 | $28.31 | $28.00 | $28.20 | $26.63 | 19,201 |
| 2021-06-09 | $28.46 | $28.62 | $28.31 | $28.31 | $26.73 | 17,638 |
| 2021-06-08 | $28.51 | $28.68 | $28.26 | $28.38 | $26.80 | 15,800 |
| 2021-06-07 | $28.67 | $28.68 | $28.44 | $28.51 | $26.92 | 13,169 |
| 2021-06-04 | $28.71 | $28.85 | $28.42 | $28.81 | $27.20 | 12,924 |
| 2021-06-03 | $28.77 | $28.85 | $28.50 | $28.69 | $27.09 | 14,308 |
| 2021-06-02 | $28.81 | $28.88 | $28.44 | $28.78 | $27.18 | 18,026 |
| 2021-06-01 | $28.79 | $28.79 | $28.64 | $28.70 | $27.10 | 15,142 |
| 2021-05-28 | $28.76 | $28.89 | $28.59 | $28.80 | $27.19 | 30,990 |
| 2021-05-27 | $28.68 | $28.77 | $28.31 | $28.74 | $27.14 | 9,963 |
| 2021-05-26 | $28.70 | $28.70 | $28.47 | $28.67 | $27.08 | 8,151 |
| 2021-05-25 | $28.68 | $28.88 | $28.50 | $28.60 | $27.01 | 24,323 |
| 2021-05-24 | $28.48 | $28.67 | $28.40 | $28.61 | $27.02 | 19,687 |
| 2021-05-21 | $28.24 | $28.48 | $28.24 | $28.40 | $26.82 | 7,737 |
| 2021-05-20 | $28.01 | $28.36 | $27.98 | $28.30 | $26.72 | 16,757 |
| 2021-05-19 | $28.02 | $28.20 | $27.80 | $28.19 | $26.62 | 10,625 |
| 2021-05-18 | $28.00 | $28.20 | $27.91 | $28.05 | $26.49 | 15,252 |
| 2021-05-17 | $28.12 | $28.19 | $28.05 | $28.07 | $26.51 | 28,200 |
| 2021-05-14 | $28.22 | $28.42 | $28.01 | $28.29 | $26.71 | 17,356 |
| 2021-05-13 | $28.12 | $28.49 | $27.99 | $28.34 | $26.76 | 52,202 |
| 2021-05-12 | $27.50 | $28.23 | $27.35 | $28.22 | $26.65 | 96,438 |
| 2021-05-11 | $27.32 | $27.50 | $27.28 | $27.50 | $25.97 | 16,773 |
| 2021-05-10 | $27.49 | $27.64 | $27.43 | $27.60 | $26.06 | 22,369 |
| 2021-05-07 | $27.41 | $27.56 | $27.26 | $27.39 | $25.86 | 6,515 |
| 2021-05-06 | $27.50 | $27.50 | $27.33 | $27.45 | $25.92 | 9,202 |
| 2021-05-05 | $27.96 | $27.96 | $27.51 | $27.51 | $25.98 | 8,100 |
| 2021-05-04 | $27.44 | $27.95 | $27.44 | $27.95 | $26.39 | 9,415 |
| 2021-05-03 | $27.57 | $27.84 | $27.32 | $27.60 | $26.06 | 13,840 |
| 2021-04-30 | $27.48 | $27.48 | $27.28 | $27.45 | $25.92 | 30,563 |
| 2021-04-29 | $27.46 | $27.46 | $27.44 | $27.44 | $25.91 | 3,375 |
| 2021-04-28 | $27.62 | $27.83 | $27.43 | $27.46 | $25.93 | 18,961 |
| 2021-04-27 | $27.75 | $27.78 | $27.55 | $27.58 | $26.04 | 12,480 |
| 2021-04-26 | $27.95 | $27.96 | $27.65 | $27.79 | $26.24 | 8,971 |
| 2021-04-23 | $27.80 | $27.91 | $27.72 | $27.91 | $26.36 | 3,279 |
| 2021-04-22 | $27.78 | $27.78 | $27.65 | $27.66 | $26.12 | 19,399 |
| 2021-04-21 | $27.91 | $27.91 | $27.74 | $27.78 | $26.23 | 3,958 |
| 2021-04-20 | $27.96 | $27.96 | $27.79 | $27.85 | $26.30 | 9,781 |
| 2021-04-19 | $27.96 | $27.96 | $27.69 | $27.95 | $26.39 | 8,926 |
| 2021-04-16 | $27.80 | $27.96 | $27.75 | $27.96 | $26.40 | 8,673 |
| 2021-04-15 | $28.40 | $28.40 | $27.83 | $27.84 | $26.29 | 16,860 |
| 2021-04-14 | $27.94 | $28.11 | $27.86 | $27.94 | $26.38 | 12,531 |
| 2021-04-13 | $27.95 | $27.95 | $27.69 | $27.86 | $26.31 | 14,224 |
| 2021-04-12 | $27.84 | $27.95 | $27.77 | $27.95 | $26.39 | 3,590 |
| 2021-04-09 | $27.95 | $27.95 | $27.79 | $27.82 | $26.27 | 8,812 |
| 2021-04-08 | $28.19 | $28.19 | $27.86 | $27.88 | $26.33 | 15,829 |
| 2021-04-07 | $28.39 | $28.39 | $27.97 | $28.03 | $26.47 | 17,582 |
| 2021-04-06 | $28.28 | $28.40 | $27.90 | $28.39 | $26.81 | 10,174 |
| 2021-04-05 | $28.53 | $28.53 | $28.07 | $28.40 | $26.82 | 18,435 |
| 2021-04-01 | $27.81 | $28.76 | $27.68 | $28.53 | $26.94 | 44,541 |
| 2021-03-31 | $27.56 | $27.78 | $27.50 | $27.63 | $26.09 | 19,891 |
| 2021-03-30 | $27.59 | $27.78 | $27.52 | $27.70 | $25.78 | 13,002 |
| 2021-03-29 | $27.74 | $27.74 | $27.60 | $27.60 | $25.69 | 9,925 |
| 2021-03-26 | $27.77 | $27.77 | $27.62 | $27.69 | $25.78 | 5,129 |
| 2021-03-25 | $27.68 | $27.76 | $27.67 | $27.67 | $25.76 | 5,417 |
| 2021-03-24 | $27.53 | $27.69 | $27.40 | $27.68 | $25.77 | 13,873 |
| 2021-03-23 | $27.40 | $27.53 | $27.40 | $27.51 | $25.61 | 10,983 |
| 2021-03-22 | $27.38 | $27.42 | $27.31 | $27.31 | $25.42 | 9,820 |
| 2021-03-19 | $27.27 | $27.30 | $27.01 | $27.30 | $25.42 | 4,535 |
| 2021-03-18 | $27.36 | $27.37 | $27.02 | $27.11 | $25.24 | 17,010 |
| 2021-03-17 | $27.42 | $27.42 | $27.35 | $27.36 | $25.47 | 7,171 |
| 2021-03-16 | $27.34 | $27.47 | $27.24 | $27.42 | $25.52 | 38,821 |
| 2021-03-15 | $27.18 | $27.34 | $27.04 | $27.34 | $25.45 | 20,814 |
| 2021-03-12 | $27.18 | $27.19 | $27.10 | $27.18 | $25.30 | 23,916 |
| 2021-03-11 | $27.09 | $27.19 | $27.05 | $27.19 | $25.31 | 21,939 |
| 2021-03-10 | $27.09 | $27.09 | $27.00 | $27.09 | $25.22 | 13,649 |
| 2021-03-09 | $27.08 | $27.09 | $27.05 | $27.05 | $25.18 | 7,043 |
| 2021-03-08 | $27.10 | $27.10 | $26.96 | $27.05 | $25.18 | 6,884 |
| 2021-03-05 | $26.87 | $27.10 | $26.86 | $27.10 | $25.23 | 15,337 |
| 2021-03-04 | $27.10 | $27.10 | $26.94 | $26.95 | $25.09 | 6,491 |
| 2021-03-03 | $27.03 | $27.14 | $26.94 | $27.10 | $25.23 | 9,833 |
| 2021-03-02 | $26.87 | $27.12 | $26.78 | $27.12 | $25.24 | 39,832 |
| 2021-03-01 | $26.98 | $26.98 | $26.73 | $26.73 | $24.88 | 27,901 |
| 2021-02-26 | $26.91 | $26.98 | $26.75 | $26.98 | $25.11 | 8,633 |
| 2021-02-25 | $26.83 | $26.97 | $26.69 | $26.76 | $24.91 | 22,629 |
| 2021-02-24 | $26.80 | $26.84 | $26.70 | $26.75 | $24.90 | 25,893 |
| 2021-02-23 | $26.89 | $26.95 | $26.68 | $26.80 | $24.95 | 43,359 |
| 2021-02-22 | $26.90 | $26.97 | $26.75 | $26.80 | $24.95 | 11,590 |
| 2021-02-19 | $27.09 | $27.09 | $26.91 | $26.95 | $25.09 | 7,601 |
| 2021-02-18 | $27.15 | $27.15 | $26.86 | $27.08 | $25.21 | 5,585 |
| 2021-02-17 | $26.90 | $27.16 | $26.90 | $27.08 | $25.21 | 8,385 |
| 2021-02-16 | $27.13 | $27.25 | $26.93 | $26.96 | $25.10 | 17,564 |
| 2021-02-12 | $27.01 | $27.25 | $27.01 | $27.12 | $25.24 | 7,486 |
| 2021-02-11 | $27.33 | $27.33 | $27.08 | $27.18 | $25.30 | 20,086 |
| 2021-02-10 | $27.29 | $27.29 | $27.01 | $27.25 | $25.36 | 10,518 |
| 2021-02-09 | $27.39 | $27.39 | $26.93 | $27.13 | $25.25 | 14,881 |
| 2021-02-08 | $27.25 | $27.38 | $27.18 | $27.38 | $25.49 | 10,333 |
| 2021-02-05 | $27.25 | $27.25 | $27.16 | $27.25 | $25.37 | 7,433 |
| 2021-02-04 | $27.25 | $27.25 | $27.10 | $27.25 | $25.37 | 22,188 |
| 2021-02-03 | $27.24 | $27.24 | $27.06 | $27.22 | $25.34 | 24,457 |
| 2021-02-02 | $27.34 | $27.39 | $27.15 | $27.17 | $25.29 | 12,657 |
| 2021-02-01 | $27.43 | $27.43 | $27.17 | $27.33 | $25.44 | 10,775 |
| 2021-01-29 | $27.05 | $27.30 | $26.90 | $27.24 | $25.36 | 35,887 |
| 2021-01-28 | $27.28 | $27.30 | $26.97 | $26.98 | $25.11 | 8,557 |
| 2021-01-27 | $27.29 | $27.36 | $26.95 | $27.00 | $25.13 | 7,785 |
| 2021-01-26 | $27.42 | $27.42 | $27.06 | $27.36 | $25.47 | 20,418 |
| 2021-01-25 | $27.34 | $27.35 | $27.25 | $27.25 | $25.37 | 8,177 |
| 2021-01-22 | $27.30 | $27.32 | $27.11 | $27.22 | $25.34 | 6,972 |
| 2021-01-21 | $27.34 | $27.36 | $27.03 | $27.05 | $25.18 | 8,304 |
| 2021-01-20 | $27.06 | $27.34 | $27.06 | $27.34 | $25.44 | 26,894 |
| 2021-01-19 | $27.43 | $27.43 | $27.05 | $27.10 | $25.23 | 17,055 |
| 2021-01-15 | $27.19 | $27.37 | $27.05 | $27.21 | $25.32 | 12,149 |
| 2021-01-14 | $26.96 | $27.28 | $26.95 | $27.13 | $25.25 | 19,775 |
| 2021-01-13 | $26.69 | $26.97 | $26.50 | $26.85 | $24.99 | 17,776 |
| 2021-01-12 | $26.91 | $26.91 | $26.56 | $26.56 | $24.72 | 24,514 |
| 2021-01-11 | $27.10 | $27.10 | $26.68 | $26.71 | $24.86 | 7,589 |
| 2021-01-08 | $27.31 | $27.31 | $27.01 | $27.16 | $25.28 | 29,818 |
| 2021-01-07 | $26.76 | $27.18 | $26.57 | $27.17 | $25.29 | 37,375 |
| 2021-01-06 | $26.98 | $26.99 | $26.54 | $26.72 | $24.87 | 32,831 |
| 2021-01-05 | $26.88 | $27.10 | $26.87 | $26.98 | $25.11 | 17,858 |
| 2021-01-04 | $27.20 | $27.44 | $26.73 | $26.83 | $24.97 | 48,172 |
| 2020-12-31 | $27.50 | $27.60 | $26.82 | $27.12 | $25.24 | 171,727 |
| 2020-12-30 | $27.85 | $27.85 | $27.40 | $27.45 | $25.55 | 23,298 |
| 2020-12-29 | $28.03 | $28.05 | $27.69 | $28.04 | $25.72 | 25,283 |
| 2020-12-28 | $28.19 | $28.19 | $27.92 | $27.92 | $25.61 | 5,260 |
| 2020-12-24 | $27.77 | $28.02 | $27.77 | $28.00 | $25.69 | 6,598 |
| 2020-12-23 | $28.15 | $28.15 | $27.87 | $27.89 | $25.59 | 13,996 |
| 2020-12-22 | $28.31 | $28.43 | $27.83 | $27.93 | $25.62 | 10,262 |
| 2020-12-21 | $28.08 | $28.34 | $28.01 | $28.26 | $25.93 | 17,845 |
| 2020-12-18 | $28.11 | $28.11 | $28.01 | $28.11 | $25.79 | 8,219 |
| 2020-12-17 | $27.92 | $28.10 | $27.80 | $28.06 | $25.74 | 21,883 |
| 2020-12-16 | $27.96 | $27.96 | $27.74 | $27.92 | $25.61 | 14,057 |
| 2020-12-15 | $28.15 | $28.15 | $27.85 | $27.90 | $25.60 | 29,863 |
| 2020-12-14 | $28.00 | $28.19 | $28.00 | $28.19 | $25.86 | 11,785 |
| 2020-12-11 | $28.00 | $28.00 | $27.75 | $27.91 | $25.60 | 9,021 |
| 2020-12-10 | $28.09 | $28.26 | $27.88 | $27.93 | $25.62 | 9,344 |
| 2020-12-09 | $28.22 | $28.31 | $28.02 | $28.22 | $25.89 | 25,159 |
| 2020-12-08 | $28.06 | $28.48 | $27.96 | $28.48 | $26.13 | 17,334 |
| 2020-12-07 | $28.01 | $28.09 | $27.70 | $28.06 | $25.74 | 10,965 |
| 2020-12-04 | $27.70 | $28.45 | $27.64 | $28.04 | $25.72 | 60,833 |
| 2020-12-03 | $27.61 | $28.02 | $27.60 | $27.70 | $25.41 | 10,455 |
| 2020-12-02 | $27.95 | $28.03 | $27.51 | $27.51 | $25.24 | 46,923 |
| 2020-12-01 | $28.05 | $28.06 | $27.67 | $27.67 | $25.38 | 16,839 |
| 2020-11-30 | $27.85 | $28.05 | $27.50 | $28.05 | $25.73 | 24,309 |
| 2020-11-27 | $28.02 | $28.04 | $27.65 | $28.03 | $25.71 | 1,628 |
| 2020-11-25 | $28.05 | $28.05 | $27.74 | $28.00 | $25.69 | 4,894 |
| 2020-11-24 | $28.24 | $28.24 | $27.90 | $28.05 | $25.73 | 16,964 |
| 2020-11-23 | $27.83 | $28.31 | $27.70 | $28.27 | $25.93 | 25,139 |
| 2020-11-20 | $27.86 | $28.01 | $27.66 | $27.69 | $25.40 | 12,837 |
| 2020-11-19 | $27.75 | $27.97 | $27.69 | $27.71 | $25.42 | 22,579 |
| 2020-11-18 | $27.87 | $28.01 | $27.55 | $27.75 | $25.46 | 17,715 |
| 2020-11-17 | $27.45 | $28.02 | $27.43 | $28.02 | $25.71 | 20,207 |
| 2020-11-16 | $27.86 | $27.97 | $27.63 | $27.72 | $25.43 | 19,397 |
| 2020-11-13 | $27.88 | $28.00 | $27.85 | $28.00 | $25.69 | 10,919 |
| 2020-11-12 | $27.86 | $28.00 | $27.81 | $28.00 | $25.69 | 9,655 |
| 2020-11-11 | $27.82 | $27.89 | $27.71 | $27.75 | $25.46 | 11,544 |
| 2020-11-10 | $28.10 | $28.19 | $27.67 | $27.94 | $25.63 | 24,570 |
| 2020-11-09 | $27.65 | $28.38 | $27.64 | $28.22 | $25.89 | 20,541 |
| 2020-11-06 | $27.49 | $27.60 | $27.40 | $27.50 | $25.23 | 29,876 |
| 2020-11-05 | $27.44 | $27.48 | $27.42 | $27.48 | $25.21 | 21,458 |
| 2020-11-04 | $27.25 | $27.50 | $26.99 | $27.44 | $25.17 | 15,894 |
| 2020-11-03 | $26.73 | $27.20 | $26.73 | $27.09 | $24.85 | 21,069 |
| 2020-11-02 | $27.34 | $27.34 | $26.47 | $26.73 | $24.52 | 29,173 |
| 2020-10-30 | $26.34 | $26.84 | $26.34 | $26.84 | $24.62 | 20,346 |
| 2020-10-29 | $26.85 | $26.85 | $26.31 | $26.32 | $24.15 | 50,619 |
| 2020-10-28 | $27.25 | $27.25 | $26.50 | $26.54 | $24.35 | 21,534 |
| 2020-10-27 | $27.22 | $27.37 | $27.18 | $27.30 | $25.04 | 10,903 |
| 2020-10-26 | $27.36 | $27.36 | $26.96 | $27.12 | $24.88 | 7,009 |
| 2020-10-23 | $27.00 | $27.41 | $26.79 | $27.31 | $25.05 | 17,603 |
| 2020-10-22 | $27.00 | $27.18 | $26.74 | $26.79 | $24.57 | 15,783 |
| 2020-10-21 | $26.99 | $27.20 | $26.78 | $26.83 | $24.61 | 7,936 |
| 2020-10-20 | $27.10 | $27.18 | $26.89 | $26.98 | $24.75 | 10,117 |
| 2020-10-19 | $27.25 | $27.27 | $26.92 | $27.01 | $24.78 | 9,325 |
| 2020-10-16 | $27.52 | $27.52 | $27.07 | $27.07 | $24.83 | 10,315 |
| 2020-10-15 | $27.39 | $27.52 | $27.30 | $27.52 | $25.25 | 9,842 |
| 2020-10-14 | $27.57 | $27.57 | $27.12 | $27.29 | $25.04 | 14,932 |
| 2020-10-13 | $27.50 | $27.57 | $27.31 | $27.57 | $25.29 | 6,194 |
| 2020-10-12 | $27.29 | $27.65 | $27.29 | $27.36 | $25.10 | 6,438 |
| 2020-10-09 | $27.64 | $27.91 | $27.03 | $27.19 | $24.94 | 19,166 |
| 2020-10-08 | $27.48 | $27.68 | $27.36 | $27.60 | $25.32 | 10,815 |
| 2020-10-07 | $27.65 | $27.65 | $27.20 | $27.48 | $25.21 | 41,879 |
| 2020-10-06 | $27.44 | $27.60 | $27.32 | $27.60 | $25.32 | 10,494 |
| 2020-10-05 | $27.44 | $27.92 | $27.33 | $27.39 | $25.13 | 24,724 |
| 2020-10-02 | $27.92 | $28.29 | $27.49 | $28.00 | $25.69 | 12,397 |
| 2020-10-01 | $28.17 | $28.20 | $27.61 | $28.01 | $25.70 | 33,742 |
| 2020-09-30 | $27.92 | $28.20 | $27.38 | $28.20 | $25.87 | 81,436 |
| 2020-09-29 | $28.05 | $28.29 | $27.78 | $28.29 | $25.59 | 43,349 |
| 2020-09-28 | $27.80 | $28.33 | $27.80 | $28.33 | $25.63 | 35,267 |
| 2020-09-25 | $27.30 | $27.80 | $27.04 | $27.73 | $25.09 | 61,566 |
| 2020-09-24 | $27.18 | $27.29 | $26.76 | $27.00 | $24.42 | 22,595 |
| 2020-09-23 | $27.26 | $27.27 | $26.64 | $26.74 | $24.19 | 13,113 |
| 2020-09-22 | $27.24 | $27.27 | $27.09 | $27.20 | $24.61 | 11,659 |
| 2020-09-21 | $27.26 | $27.26 | $26.93 | $27.08 | $24.50 | 9,634 |
| 2020-09-18 | $27.30 | $27.30 | $27.00 | $27.30 | $24.70 | 15,412 |
| 2020-09-17 | $27.26 | $27.47 | $27.10 | $27.25 | $24.65 | 13,258 |
| 2020-09-16 | $27.40 | $27.40 | $27.20 | $27.30 | $24.70 | 14,912 |
| 2020-09-15 | $27.50 | $27.50 | $27.08 | $27.40 | $24.79 | 7,146 |
| 2020-09-14 | $27.22 | $27.50 | $26.92 | $27.50 | $24.88 | 19,129 |
| 2020-09-11 | $27.19 | $27.24 | $26.94 | $27.06 | $24.48 | 12,366 |
| 2020-09-10 | $27.45 | $27.47 | $27.20 | $27.27 | $24.67 | 18,401 |
| 2020-09-09 | $26.98 | $27.26 | $26.80 | $27.24 | $24.64 | 9,707 |
| 2020-09-08 | $26.96 | $27.05 | $26.66 | $26.73 | $24.18 | 10,016 |
| 2020-09-04 | $27.33 | $27.48 | $26.48 | $26.77 | $24.22 | 12,634 |
| 2020-09-03 | $27.10 | $27.20 | $26.91 | $27.17 | $24.58 | 29,047 |
| 2020-09-02 | $27.26 | $27.31 | $26.93 | $26.93 | $24.36 | 8,460 |
| 2020-09-01 | $27.22 | $27.45 | $27.05 | $27.05 | $24.47 | 23,119 |
| 2020-08-31 | $27.72 | $27.72 | $27.17 | $27.18 | $24.59 | 40,796 |
| 2020-08-28 | $27.90 | $27.94 | $27.50 | $27.72 | $25.08 | 6,323 |
| 2020-08-27 | $27.95 | $27.95 | $27.25 | $27.84 | $25.18 | 14,458 |
| 2020-08-26 | $27.95 | $27.95 | $27.58 | $27.69 | $25.05 | 19,665 |
| 2020-08-25 | $27.64 | $27.64 | $27.43 | $27.58 | $24.95 | 9,169 |
| 2020-08-24 | $27.50 | $27.78 | $27.38 | $27.49 | $24.87 | 28,117 |
| 2020-08-21 | $27.32 | $27.64 | $27.32 | $27.64 | $25.00 | 10,156 |
| 2020-08-20 | $27.47 | $27.47 | $27.15 | $27.47 | $24.85 | 17,940 |
| 2020-08-19 | $27.47 | $27.75 | $27.24 | $27.75 | $25.10 | 14,970 |
| 2020-08-18 | $27.01 | $27.75 | $27.01 | $27.75 | $25.10 | 13,617 |
| 2020-08-17 | $27.19 | $27.19 | $26.93 | $27.09 | $24.51 | 12,625 |
| 2020-08-14 | $27.09 | $27.38 | $27.09 | $27.19 | $24.59 | 12,626 |
| 2020-08-13 | $27.47 | $27.47 | $27.05 | $27.31 | $24.71 | 8,321 |
| 2020-08-12 | $27.43 | $27.43 | $27.04 | $27.43 | $24.81 | 5,695 |
| 2020-08-11 | $27.12 | $27.27 | $26.90 | $27.20 | $24.61 | 33,056 |
| 2020-08-10 | $27.00 | $27.17 | $26.86 | $27.05 | $24.47 | 21,661 |
| 2020-08-07 | $27.00 | $27.00 | $26.81 | $26.94 | $24.37 | 5,895 |
| 2020-08-06 | $27.10 | $27.37 | $26.76 | $27.27 | $24.67 | 31,107 |
| 2020-08-05 | $26.92 | $27.12 | $26.86 | $27.10 | $24.52 | 8,728 |
| 2020-08-04 | $26.92 | $26.92 | $26.62 | $26.92 | $24.35 | 10,544 |
| 2020-08-03 | $27.00 | $27.00 | $26.80 | $26.92 | $24.36 | 21,398 |
| 2020-07-31 | $26.68 | $27.00 | $26.67 | $26.87 | $24.31 | 17,945 |
| 2020-07-30 | $26.55 | $26.65 | $26.49 | $26.52 | $23.99 | 15,555 |
| 2020-07-29 | $26.33 | $26.55 | $26.33 | $26.45 | $23.93 | 9,791 |
| 2020-07-28 | $26.38 | $26.52 | $26.32 | $26.32 | $23.81 | 20,374 |
| 2020-07-27 | $26.43 | $26.59 | $26.20 | $26.37 | $23.85 | 10,677 |
| 2020-07-24 | $26.29 | $26.40 | $26.18 | $26.40 | $23.88 | 13,966 |
| 2020-07-23 | $26.35 | $26.52 | $26.21 | $26.29 | $23.78 | 14,192 |
| 2020-07-22 | $26.42 | $26.58 | $26.14 | $26.35 | $23.84 | 271,112 |
| 2020-07-21 | $26.45 | $26.67 | $26.35 | $26.42 | $23.90 | 152,579 |
| 2020-07-20 | $26.22 | $26.40 | $26.22 | $26.39 | $23.87 | 3,446 |
| 2020-07-17 | $26.29 | $26.49 | $26.19 | $26.49 | $23.96 | 7,054 |
| 2020-07-16 | $26.04 | $26.25 | $26.04 | $26.21 | $23.71 | 15,423 |
| 2020-07-15 | $26.37 | $26.37 | $26.09 | $26.18 | $23.68 | 24,138 |
| 2020-07-14 | $26.24 | $26.24 | $26.02 | $26.06 | $23.57 | 7,129 |
| 2020-07-13 | $26.20 | $26.29 | $26.11 | $26.19 | $23.69 | 19,049 |
| 2020-07-10 | $26.09 | $26.25 | $26.09 | $26.19 | $23.69 | 9,629 |
| 2020-07-09 | $26.00 | $26.11 | $25.97 | $25.98 | $23.50 | 17,052 |
| 2020-07-08 | $26.11 | $26.15 | $26.00 | $26.02 | $23.54 | 30,274 |
| 2020-07-07 | $26.22 | $26.23 | $26.02 | $26.10 | $23.61 | 12,824 |
| 2020-07-06 | $26.12 | $26.25 | $25.95 | $26.23 | $23.73 | 15,250 |
| 2020-07-02 | $26.14 | $26.15 | $26.05 | $26.12 | $23.62 | 16,227 |
| 2020-07-01 | $26.34 | $26.34 | $25.87 | $25.94 | $23.47 | 9,625 |
| 2020-06-30 | $25.94 | $26.26 | $25.72 | $25.96 | $23.48 | 36,809 |
| 2020-06-29 | $26.24 | $26.37 | $26.05 | $26.13 | $23.28 | 13,239 |
| 2020-06-26 | $25.99 | $26.39 | $25.80 | $26.39 | $23.51 | 22,851 |
| 2020-06-25 | $25.99 | $26.05 | $25.85 | $25.99 | $23.16 | 18,215 |
| 2020-06-24 | $26.18 | $26.18 | $25.75 | $25.81 | $23.00 | 11,972 |
| 2020-06-23 | $25.79 | $26.29 | $25.68 | $25.96 | $23.13 | 11,461 |
| 2020-06-22 | $25.79 | $25.92 | $25.60 | $25.69 | $22.89 | 24,097 |
| 2020-06-19 | $26.00 | $26.25 | $25.80 | $25.82 | $23.00 | 14,860 |
| 2020-06-18 | $25.99 | $26.15 | $25.86 | $26.00 | $23.16 | 14,365 |
| 2020-06-17 | $26.30 | $26.35 | $25.92 | $25.97 | $23.14 | 18,521 |
| 2020-06-16 | $26.43 | $26.49 | $25.81 | $26.35 | $23.48 | 12,897 |
| 2020-06-15 | $25.82 | $26.49 | $25.45 | $26.31 | $23.44 | 21,419 |
| 2020-06-12 | $26.24 | $26.25 | $25.81 | $25.82 | $23.00 | 10,799 |
| 2020-06-11 | $26.21 | $26.21 | $25.79 | $25.80 | $22.99 | 19,626 |
| 2020-06-10 | $26.40 | $26.40 | $26.12 | $26.40 | $23.52 | 15,280 |
| 2020-06-09 | $26.17 | $26.50 | $25.93 | $26.23 | $23.37 | 14,333 |
| 2020-06-08 | $26.16 | $26.53 | $25.89 | $26.53 | $23.64 | 7,125 |
| 2020-06-05 | $26.09 | $26.23 | $26.00 | $26.15 | $23.30 | 6,466 |
| 2020-06-04 | $25.99 | $26.00 | $25.82 | $25.95 | $23.12 | 10,851 |
| 2020-06-03 | $26.17 | $26.17 | $25.80 | $26.07 | $23.23 | 13,484 |
| 2020-06-02 | $26.00 | $26.08 | $25.65 | $25.95 | $23.12 | 35,906 |
| 2020-06-01 | $26.05 | $26.11 | $25.71 | $26.11 | $23.26 | 25,789 |
| 2020-05-29 | $25.50 | $26.05 | $25.42 | $26.05 | $23.21 | 77,614 |
| 2020-05-28 | $25.84 | $25.84 | $25.30 | $25.42 | $22.65 | 32,338 |
| 2020-05-27 | $25.50 | $25.51 | $25.25 | $25.51 | $22.73 | 7,745 |
| 2020-05-26 | $25.45 | $25.77 | $25.15 | $25.50 | $22.72 | 24,857 |
| 2020-05-22 | $25.32 | $25.37 | $25.09 | $25.20 | $22.45 | 12,950 |
| 2020-05-21 | $25.04 | $25.39 | $24.92 | $25.27 | $22.51 | 16,846 |
| 2020-05-20 | $25.10 | $25.10 | $24.73 | $25.09 | $22.35 | 28,486 |
| 2020-05-19 | $24.71 | $25.08 | $24.71 | $25.03 | $22.30 | 13,878 |
| 2020-05-18 | $24.78 | $25.09 | $24.75 | $24.86 | $22.15 | 15,833 |
| 2020-05-15 | $24.89 | $24.89 | $24.50 | $24.62 | $21.94 | 31,754 |
| 2020-05-14 | $24.43 | $24.98 | $24.40 | $24.76 | $22.06 | 16,062 |
| 2020-05-13 | $25.09 | $25.09 | $24.51 | $24.85 | $22.14 | 23,058 |
| 2020-05-12 | $25.02 | $25.10 | $25.02 | $25.09 | $22.35 | 18,761 |
| 2020-05-11 | $24.94 | $25.00 | $24.76 | $24.99 | $22.27 | 13,370 |
| 2020-05-08 | $24.71 | $25.00 | $24.65 | $24.98 | $22.26 | 17,476 |
| 2020-05-07 | $24.32 | $25.00 | $24.32 | $24.91 | $22.19 | 24,512 |
| 2020-05-06 | $24.36 | $24.65 | $24.10 | $24.14 | $21.51 | 26,144 |
| 2020-05-05 | $24.40 | $24.77 | $24.40 | $24.77 | $22.07 | 21,992 |
| 2020-05-04 | $24.47 | $24.47 | $24.18 | $24.28 | $21.63 | 8,935 |
| 2020-05-01 | $24.66 | $24.66 | $23.92 | $24.26 | $21.61 | 50,632 |
| 2020-04-30 | $24.26 | $24.80 | $24.14 | $24.53 | $21.86 | 88,273 |
| 2020-04-29 | $24.47 | $24.60 | $24.23 | $24.30 | $21.65 | 23,188 |
| 2020-04-28 | $24.65 | $24.93 | $23.97 | $24.11 | $21.48 | 41,333 |
| 2020-04-27 | $24.98 | $24.98 | $24.48 | $24.61 | $21.92 | 15,841 |
| 2020-04-24 | $24.79 | $25.00 | $24.37 | $24.80 | $22.10 | 29,231 |
| 2020-04-23 | $24.45 | $24.79 | $24.45 | $24.67 | $21.98 | 26,577 |
| 2020-04-22 | $24.27 | $24.87 | $24.15 | $24.15 | $21.52 | 18,028 |
| 2020-04-21 | $23.80 | $24.52 | $23.75 | $24.20 | $21.56 | 17,706 |
| 2020-04-20 | $24.32 | $24.39 | $23.75 | $23.75 | $21.16 | 30,772 |
| 2020-04-17 | $24.33 | $24.33 | $23.71 | $24.18 | $21.54 | 35,424 |
| 2020-04-16 | $24.50 | $24.62 | $23.85 | $23.85 | $21.25 | 39,914 |
| 2020-04-15 | $23.93 | $24.62 | $23.52 | $24.38 | $21.72 | 40,871 |
| 2020-04-14 | $24.08 | $24.44 | $23.81 | $24.14 | $21.51 | 31,298 |
| 2020-04-13 | $24.46 | $25.00 | $22.86 | $23.37 | $20.82 | 47,534 |
| 2020-04-09 | $22.86 | $24.26 | $22.86 | $24.22 | $21.58 | 45,757 |
| 2020-04-08 | $22.00 | $23.00 | $22.00 | $22.61 | $20.14 | 42,548 |
| 2020-04-07 | $22.00 | $22.33 | $21.70 | $22.33 | $19.90 | 19,712 |
| 2020-04-06 | $19.84 | $21.50 | $19.84 | $21.27 | $18.95 | 10,106 |
| 2020-04-03 | $20.70 | $20.81 | $19.86 | $20.41 | $18.18 | 18,625 |
| 2020-04-02 | $21.32 | $21.62 | $19.75 | $20.70 | $18.44 | 45,009 |
| 2020-04-01 | $22.54 | $22.54 | $19.75 | $20.39 | $18.17 | 45,933 |
| 2020-03-31 | $21.28 | $22.42 | $21.28 | $21.93 | $19.54 | 26,615 |
| 2020-03-30 | $21.32 | $22.93 | $21.32 | $22.21 | $19.44 | 18,768 |
| 2020-03-27 | $21.80 | $22.12 | $21.06 | $22.00 | $19.25 | 30,493 |
| 2020-03-26 | $23.23 | $23.52 | $21.61 | $21.82 | $19.09 | 58,483 |
| 2020-03-25 | $19.21 | $23.48 | $19.13 | $22.77 | $19.93 | 43,120 |
| 2020-03-24 | $17.84 | $19.21 | $17.42 | $18.51 | $16.20 | 32,964 |
| 2020-03-23 | $18.90 | $19.00 | $16.25 | $16.59 | $14.52 | 74,158 |
| 2020-03-20 | $15.78 | $19.15 | $15.78 | $17.50 | $15.31 | 39,784 |
| 2020-03-19 | $15.00 | $16.00 | $14.86 | $15.08 | $13.20 | 49,858 |
| 2020-03-18 | $20.00 | $20.01 | $12.58 | $15.00 | $13.13 | 48,007 |
| 2020-03-17 | $21.87 | $22.92 | $20.02 | $20.02 | $17.52 | 55,653 |
| 2020-03-16 | $21.75 | $22.98 | $21.02 | $21.26 | $18.60 | 43,393 |
| 2020-03-13 | $23.80 | $23.80 | $21.75 | $23.29 | $20.38 | 43,936 |
| 2020-03-12 | $24.75 | $24.75 | $20.66 | $21.91 | $19.17 | 84,439 |
| 2020-03-11 | $25.11 | $25.43 | $24.87 | $25.00 | $21.88 | 58,068 |
| 2020-03-10 | $25.33 | $25.39 | $24.80 | $24.86 | $21.75 | 67,020 |
| 2020-03-09 | $25.75 | $25.75 | $23.25 | $25.10 | $21.96 | 70,088 |
| 2020-03-06 | $26.10 | $26.34 | $25.80 | $26.05 | $22.80 | 33,136 |
| 2020-03-05 | $26.22 | $26.47 | $26.15 | $26.23 | $22.95 | 28,892 |
| 2020-03-04 | $26.45 | $26.49 | $26.21 | $26.48 | $23.17 | 50,266 |
| 2020-03-03 | $26.10 | $26.64 | $25.95 | $26.19 | $22.92 | 47,534 |
| 2020-03-02 | $25.63 | $26.31 | $25.58 | $26.00 | $22.75 | 52,796 |
| 2020-02-28 | $26.35 | $26.35 | $24.82 | $25.58 | $22.38 | 46,431 |
| 2020-02-27 | $26.12 | $26.32 | $25.61 | $26.15 | $22.88 | 57,542 |
| 2020-02-26 | $26.49 | $26.69 | $26.49 | $26.67 | $23.34 | 25,909 |
| 2020-02-25 | $26.85 | $26.98 | $26.44 | $26.44 | $23.14 | 30,716 |
| 2020-02-24 | $26.97 | $27.09 | $26.60 | $26.81 | $23.46 | 23,936 |
| 2020-02-21 | $27.28 | $27.33 | $27.12 | $27.12 | $23.73 | 9,311 |
| 2020-02-20 | $27.11 | $27.35 | $27.11 | $27.18 | $23.78 | 11,590 |
| 2020-02-19 | $27.36 | $27.42 | $27.02 | $27.02 | $23.64 | 29,752 |
| 2020-02-18 | $27.45 | $27.53 | $27.20 | $27.30 | $23.89 | 18,561 |
| 2020-02-14 | $27.60 | $27.60 | $27.19 | $27.28 | $23.87 | 38,454 |
| 2020-02-13 | $27.40 | $27.66 | $27.39 | $27.42 | $23.99 | 18,182 |
| 2020-02-12 | $27.74 | $27.96 | $27.30 | $27.32 | $23.91 | 26,393 |
| 2020-02-11 | $28.00 | $28.00 | $27.58 | $27.92 | $24.43 | 18,694 |
| 2020-02-10 | $28.00 | $28.00 | $27.92 | $27.98 | $24.48 | 4,795 |
| 2020-02-07 | $27.75 | $27.95 | $27.60 | $27.95 | $24.46 | 13,946 |
| 2020-02-06 | $27.49 | $27.87 | $27.45 | $27.87 | $24.39 | 17,319 |
| 2020-02-05 | $27.40 | $27.40 | $27.21 | $27.36 | $23.94 | 14,403 |
| 2020-02-04 | $27.19 | $27.40 | $27.00 | $27.30 | $23.89 | 19,848 |
| 2020-02-03 | $26.97 | $27.21 | $26.95 | $27.00 | $23.63 | 15,043 |
| 2020-01-31 | $26.98 | $27.20 | $26.95 | $27.05 | $23.67 | 24,938 |
| 2020-01-30 | $27.10 | $27.38 | $27.05 | $27.07 | $23.69 | 24,669 |
| 2020-01-29 | $27.41 | $27.45 | $27.10 | $27.10 | $23.71 | 22,569 |
| 2020-01-28 | $27.65 | $27.68 | $27.36 | $27.36 | $23.94 | 7,186 |
| 2020-01-27 | $27.59 | $27.72 | $27.56 | $27.68 | $24.22 | 13,228 |
| 2020-01-24 | $27.72 | $27.72 | $27.24 | $27.61 | $24.16 | 11,600 |
| 2020-01-23 | $27.50 | $27.85 | $27.46 | $27.70 | $24.24 | 17,179 |
| 2020-01-22 | $27.50 | $27.50 | $27.21 | $27.50 | $24.06 | 9,946 |
| 2020-01-21 | $27.43 | $27.46 | $27.19 | $27.40 | $23.98 | 21,219 |
| 2020-01-17 | $27.41 | $27.46 | $27.40 | $27.43 | $24.01 | 11,891 |
| 2020-01-16 | $27.50 | $27.60 | $27.34 | $27.40 | $23.98 | 20,559 |
| 2020-01-15 | $27.36 | $27.48 | $27.35 | $27.48 | $24.05 | 15,107 |
| 2020-01-14 | $27.36 | $27.50 | $27.33 | $27.47 | $24.04 | 17,139 |
| 2020-01-13 | $27.34 | $27.54 | $27.29 | $27.54 | $24.10 | 16,027 |
| 2020-01-10 | $27.26 | $27.33 | $27.21 | $27.33 | $23.92 | 9,173 |
| 2020-01-09 | $27.43 | $27.43 | $27.09 | $27.15 | $23.76 | 14,338 |
| 2020-01-08 | $27.30 | $27.45 | $27.29 | $27.38 | $23.96 | 12,388 |
| 2020-01-07 | $27.52 | $27.55 | $26.95 | $27.23 | $23.83 | 18,095 |
| 2020-01-06 | $27.48 | $27.54 | $27.33 | $27.52 | $24.08 | 20,702 |
| 2020-01-03 | $27.50 | $27.58 | $27.37 | $27.49 | $24.06 | 13,600 |
| 2020-01-02 | $27.62 | $27.62 | $27.20 | $27.47 | $24.04 | 20,928 |
| 2019-12-31 | $27.26 | $27.32 | $27.06 | $27.32 | $23.91 | 24,924 |
| 2019-12-30 | $27.32 | $27.32 | $26.88 | $27.26 | $23.85 | 15,604 |
| 2019-12-27 | $27.29 | $27.35 | $27.13 | $27.28 | $23.53 | 6,762 |
| 2019-12-26 | $27.33 | $27.34 | $27.05 | $27.20 | $23.46 | 11,012 |
| 2019-12-24 | $27.33 | $27.33 | $27.02 | $27.30 | $23.55 | 3,392 |
| 2019-12-23 | $27.25 | $27.36 | $27.10 | $27.29 | $23.54 | 11,522 |
| 2019-12-20 | $27.39 | $27.39 | $26.95 | $27.00 | $23.29 | 20,644 |
| 2019-12-19 | $27.00 | $27.00 | $26.90 | $27.00 | $23.29 | 34,740 |
| 2019-12-18 | $26.94 | $27.00 | $26.78 | $27.00 | $23.29 | 25,060 |
| 2019-12-17 | $26.74 | $26.89 | $26.67 | $26.73 | $23.05 | 24,133 |
| 2019-12-16 | $26.62 | $26.70 | $26.54 | $26.61 | $22.95 | 29,099 |
| 2019-12-13 | $26.51 | $26.57 | $26.43 | $26.57 | $22.92 | 12,606 |
| 2019-12-12 | $26.47 | $26.51 | $26.35 | $26.46 | $22.82 | 22,922 |
| 2019-12-11 | $26.51 | $26.51 | $26.33 | $26.42 | $22.79 | 15,393 |
| 2019-12-10 | $26.35 | $26.51 | $26.33 | $26.51 | $22.86 | 18,079 |
| 2019-12-09 | $26.37 | $26.41 | $26.32 | $26.35 | $22.73 | 7,568 |
| 2019-12-06 | $26.40 | $26.40 | $26.25 | $26.37 | $22.74 | 14,748 |
| 2019-12-05 | $26.40 | $26.40 | $26.17 | $26.32 | $22.70 | 39,243 |
| 2019-12-04 | $26.53 | $26.59 | $26.30 | $26.30 | $22.68 | 39,216 |
| 2019-12-03 | $26.29 | $26.56 | $26.29 | $26.48 | $22.84 | 22,958 |
| 2019-12-02 | $26.63 | $26.63 | $26.02 | $26.27 | $22.66 | 31,767 |
| 2019-11-29 | $26.48 | $26.63 | $26.45 | $26.59 | $22.93 | 10,370 |
| 2019-11-27 | $26.49 | $26.50 | $26.40 | $26.41 | $22.78 | 18,273 |
| 2019-11-26 | $26.55 | $26.59 | $26.37 | $26.49 | $22.85 | 30,797 |
| 2019-11-25 | $26.43 | $26.57 | $26.42 | $26.50 | $22.86 | 16,168 |
| 2019-11-22 | $26.37 | $26.49 | $26.35 | $26.39 | $22.76 | 19,406 |
| 2019-11-21 | $26.51 | $26.56 | $26.30 | $26.43 | $22.80 | 16,281 |
| 2019-11-20 | $26.63 | $26.78 | $26.32 | $26.40 | $22.77 | 79,623 |
| 2019-11-19 | $26.89 | $27.04 | $26.60 | $26.63 | $22.97 | 27,087 |
| 2019-11-18 | $27.09 | $27.09 | $26.79 | $26.82 | $23.13 | 18,131 |
| 2019-11-15 | $26.97 | $26.97 | $26.80 | $26.90 | $23.20 | 8,748 |
| 2019-11-14 | $27.05 | $27.05 | $26.79 | $26.92 | $23.22 | 18,365 |
| 2019-11-13 | $26.73 | $26.82 | $26.72 | $26.74 | $23.06 | 9,640 |
| 2019-11-12 | $26.79 | $26.85 | $26.65 | $26.74 | $23.06 | 14,204 |
| 2019-11-11 | $26.73 | $26.84 | $26.63 | $26.63 | $22.97 | 5,624 |
| 2019-11-08 | $26.79 | $26.79 | $26.55 | $26.63 | $22.97 | 34,194 |
| 2019-11-07 | $27.07 | $27.07 | $26.53 | $26.60 | $22.94 | 38,781 |
| 2019-11-06 | $27.23 | $27.25 | $27.04 | $27.04 | $23.32 | 36,337 |
| 2019-11-05 | $27.26 | $27.27 | $27.04 | $27.21 | $23.47 | 46,223 |
| 2019-11-04 | $27.26 | $27.37 | $27.19 | $27.26 | $23.51 | 15,900 |
| 2019-11-01 | $27.23 | $27.30 | $27.16 | $27.18 | $23.44 | 24,581 |
| 2019-10-31 | $26.95 | $27.46 | $26.95 | $27.28 | $23.53 | 106,307 |
| 2019-10-30 | $26.90 | $27.00 | $26.80 | $26.85 | $23.16 | 41,868 |
| 2019-10-29 | $27.08 | $27.09 | $26.84 | $26.88 | $23.18 | 8,670 |
| 2019-10-28 | $27.06 | $27.10 | $26.94 | $26.97 | $23.26 | 12,605 |
| 2019-10-25 | $27.07 | $27.10 | $26.93 | $27.00 | $23.29 | 14,320 |
| 2019-10-24 | $27.26 | $27.26 | $26.96 | $26.99 | $23.28 | 35,743 |
| 2019-10-23 | $27.23 | $27.44 | $27.00 | $27.19 | $23.45 | 32,670 |
| 2019-10-22 | $27.16 | $27.20 | $27.08 | $27.19 | $23.45 | 23,706 |
| 2019-10-21 | $27.21 | $27.23 | $27.07 | $27.16 | $23.43 | 29,922 |
| 2019-10-18 | $27.14 | $27.15 | $27.00 | $27.15 | $23.42 | 15,388 |
| 2019-10-17 | $26.86 | $27.22 | $26.86 | $27.07 | $23.35 | 15,693 |
| 2019-10-16 | $27.10 | $27.24 | $26.80 | $26.84 | $23.15 | 59,447 |
| 2019-10-15 | $27.09 | $27.10 | $26.82 | $27.03 | $23.31 | 26,536 |
| 2019-10-14 | $27.09 | $27.09 | $26.90 | $26.94 | $23.24 | 11,212 |
| 2019-10-11 | $27.02 | $27.04 | $26.77 | $26.94 | $23.24 | 14,258 |
| 2019-10-10 | $26.93 | $27.05 | $26.81 | $26.81 | $23.12 | 20,358 |
| 2019-10-09 | $26.69 | $27.10 | $26.64 | $26.93 | $23.23 | 55,819 |
| 2019-10-08 | $26.54 | $26.75 | $26.50 | $26.60 | $22.94 | 50,324 |
| 2019-10-07 | $26.53 | $26.58 | $26.43 | $26.52 | $22.87 | 22,343 |
| 2019-10-04 | $26.43 | $26.60 | $26.40 | $26.52 | $22.87 | 36,381 |
| 2019-10-03 | $26.46 | $26.52 | $26.29 | $26.40 | $22.77 | 28,937 |
| 2019-10-02 | $26.42 | $26.56 | $26.27 | $26.40 | $22.77 | 33,797 |
| 2019-10-01 | $26.67 | $26.67 | $26.39 | $26.41 | $22.78 | 27,658 |
| 2019-09-30 | $26.68 | $26.78 | $26.32 | $26.41 | $22.78 | 47,629 |
| 2019-09-27 | $27.05 | $27.05 | $26.76 | $26.86 | $22.82 | 26,689 |
| 2019-09-26 | $27.28 | $27.28 | $26.98 | $27.08 | $23.01 | 18,411 |
| 2019-09-25 | $27.21 | $27.21 | $27.13 | $27.21 | $23.12 | 20,805 |
| 2019-09-24 | $27.23 | $27.27 | $27.13 | $27.20 | $23.11 | 60,540 |
| 2019-09-23 | $27.08 | $27.23 | $27.05 | $27.23 | $23.14 | 21,505 |
| 2019-09-20 | $27.05 | $27.05 | $26.86 | $27.00 | $22.94 | 24,105 |
| 2019-09-19 | $26.79 | $27.11 | $26.78 | $27.10 | $23.03 | 37,110 |
| 2019-09-18 | $26.59 | $26.67 | $26.49 | $26.64 | $22.64 | 28,708 |
| 2019-09-17 | $26.43 | $26.60 | $26.29 | $26.51 | $22.52 | 31,907 |
| 2019-09-16 | $26.40 | $26.41 | $26.17 | $26.39 | $22.42 | 55,958 |
| 2019-09-13 | $26.79 | $26.83 | $26.12 | $26.16 | $22.23 | 79,861 |
| 2019-09-12 | $26.69 | $26.80 | $26.62 | $26.69 | $22.68 | 25,533 |
| 2019-09-11 | $26.63 | $26.73 | $26.54 | $26.62 | $22.62 | 48,305 |
| 2019-09-10 | $26.95 | $26.95 | $26.63 | $26.63 | $22.63 | 42,512 |
| 2019-09-09 | $26.77 | $26.95 | $26.72 | $26.95 | $22.90 | 36,413 |
| 2019-09-06 | $26.88 | $26.89 | $26.68 | $26.69 | $22.68 | 62,259 |
| 2019-09-05 | $26.78 | $26.84 | $26.71 | $26.84 | $22.81 | 16,067 |
| 2019-09-04 | $26.81 | $26.85 | $26.71 | $26.75 | $22.73 | 91,184 |
| 2019-09-03 | $26.94 | $26.96 | $26.75 | $26.94 | $22.89 | 25,372 |
| 2019-08-30 | $26.84 | $26.94 | $26.78 | $26.93 | $22.88 | 59,279 |
| 2019-08-29 | $26.97 | $26.97 | $26.72 | $26.86 | $22.82 | 29,703 |
| 2019-08-28 | $26.73 | $26.89 | $26.62 | $26.80 | $22.77 | 45,954 |
| 2019-08-27 | $26.76 | $26.76 | $26.60 | $26.73 | $22.71 | 25,797 |
| 2019-08-26 | $26.66 | $26.78 | $26.61 | $26.76 | $22.74 | 30,240 |
| 2019-08-23 | $26.75 | $26.75 | $26.62 | $26.66 | $22.65 | 11,823 |
| 2019-08-22 | $26.65 | $26.77 | $26.64 | $26.69 | $22.68 | 21,702 |
| 2019-08-21 | $26.66 | $26.78 | $26.54 | $26.59 | $22.59 | 44,148 |
| 2019-08-20 | $26.72 | $26.78 | $26.54 | $26.70 | $22.69 | 22,020 |
| 2019-08-19 | $26.64 | $26.78 | $26.64 | $26.78 | $22.75 | 16,089 |
| 2019-08-16 | $26.66 | $26.70 | $26.48 | $26.64 | $22.64 | 17,334 |
| 2019-08-15 | $26.48 | $26.67 | $26.46 | $26.59 | $22.59 | 28,597 |
| 2019-08-14 | $26.49 | $26.49 | $26.30 | $26.48 | $22.50 | 41,735 |
| 2019-08-13 | $26.23 | $26.46 | $26.23 | $26.46 | $22.48 | 25,691 |
| 2019-08-12 | $26.39 | $26.39 | $26.16 | $26.25 | $22.30 | 28,600 |
| 2019-08-09 | $26.36 | $26.39 | $26.29 | $26.29 | $22.34 | 16,859 |
| 2019-08-08 | $26.15 | $26.32 | $26.14 | $26.26 | $22.31 | 39,003 |
| 2019-08-07 | $26.00 | $26.08 | $25.90 | $26.04 | $22.13 | 52,900 |
| 2019-08-06 | $26.15 | $26.17 | $25.96 | $26.06 | $22.14 | 97,283 |
| 2019-08-05 | $26.54 | $26.56 | $25.92 | $26.01 | $22.10 | 190,600 |
| 2019-08-02 | $26.35 | $26.54 | $26.31 | $26.54 | $22.55 | 22,369 |
| 2019-08-01 | $26.40 | $26.50 | $26.35 | $26.49 | $22.51 | 31,805 |
| 2019-07-31 | $26.30 | $26.42 | $26.25 | $26.36 | $22.40 | 92,996 |
| 2019-07-30 | $26.16 | $26.30 | $26.05 | $26.30 | $22.35 | 42,808 |
| 2019-07-29 | $26.17 | $26.17 | $25.97 | $26.16 | $22.23 | 41,816 |
| 2019-07-26 | $26.07 | $26.17 | $26.03 | $26.14 | $22.21 | 61,254 |
| 2019-07-25 | $26.05 | $26.10 | $26.02 | $26.07 | $22.15 | 56,525 |
| 2019-07-24 | $25.96 | $26.05 | $25.94 | $26.01 | $22.10 | 70,946 |
| 2019-07-23 | $25.82 | $25.91 | $25.68 | $25.91 | $22.02 | 86,165 |
| 2019-07-22 | $26.05 | $26.05 | $25.78 | $25.85 | $21.96 | 172,725 |
| 2019-07-19 | $26.04 | $26.07 | $25.98 | $26.05 | $22.13 | 37,683 |
| 2019-07-18 | $26.07 | $26.08 | $25.95 | $26.00 | $22.09 | 67,947 |
| 2019-07-17 | $26.06 | $26.09 | $25.95 | $26.02 | $22.11 | 42,901 |
| 2019-07-16 | $26.06 | $26.09 | $25.95 | $26.00 | $22.09 | 154,719 |
| 2019-07-15 | $25.99 | $26.00 | $25.93 | $26.00 | $22.09 | 36,613 |
| 2019-07-12 | $25.96 | $26.00 | $25.90 | $25.91 | $22.02 | 28,052 |
| 2019-07-11 | $25.93 | $25.94 | $25.87 | $25.87 | $21.98 | 14,696 |
| 2019-07-10 | $26.00 | $26.07 | $25.85 | $25.85 | $21.96 | 33,162 |
| 2019-07-09 | $26.11 | $26.11 | $25.87 | $25.94 | $22.04 | 50,789 |
| 2019-07-08 | $25.93 | $26.02 | $25.93 | $26.00 | $22.09 | 9,034 |
| 2019-07-05 | $26.14 | $26.14 | $26.00 | $26.02 | $22.11 | 3,382 |
| 2019-07-03 | $26.07 | $26.17 | $25.96 | $26.14 | $22.21 | 27,177 |
| 2019-07-02 | $25.89 | $26.08 | $25.78 | $26.06 | $22.14 | 42,863 |
| 2019-07-01 | $25.89 | $25.89 | $25.75 | $25.88 | $21.99 | 65,453 |
| 2019-06-28 | $25.78 | $25.89 | $25.68 | $25.89 | $22.00 | 100,587 |
| 2019-06-27 | $26.17 | $26.21 | $26.02 | $26.06 | $21.81 | 45,434 |
| 2019-06-26 | $26.21 | $26.21 | $26.02 | $26.09 | $21.83 | 41,190 |
| 2019-06-25 | $26.21 | $26.21 | $26.10 | $26.10 | $21.84 | 16,013 |
| 2019-06-24 | $26.33 | $26.33 | $26.08 | $26.11 | $21.85 | 49,279 |
| 2019-06-21 | $26.25 | $26.31 | $26.10 | $26.16 | $21.89 | 20,432 |
| 2019-06-20 | $26.28 | $26.28 | $26.07 | $26.10 | $21.84 | 53,626 |
| 2019-06-19 | $26.10 | $26.19 | $26.01 | $26.07 | $21.82 | 19,494 |
| 2019-06-18 | $26.08 | $26.11 | $25.95 | $26.08 | $21.82 | 14,317 |
| 2019-06-17 | $26.09 | $26.09 | $25.93 | $25.97 | $21.73 | 21,540 |
| 2019-06-14 | $26.10 | $26.10 | $25.91 | $25.99 | $21.75 | 28,980 |
| 2019-06-13 | $25.90 | $25.98 | $25.90 | $25.97 | $21.73 | 23,930 |
| 2019-06-12 | $25.90 | $25.98 | $25.87 | $25.98 | $21.74 | 42,991 |
| 2019-06-11 | $25.84 | $25.94 | $25.80 | $25.90 | $21.67 | 46,488 |
| 2019-06-10 | $25.88 | $25.88 | $25.77 | $25.77 | $21.56 | 37,441 |
| 2019-06-07 | $25.84 | $25.86 | $25.80 | $25.84 | $21.62 | 20,539 |
| 2019-06-06 | $25.85 | $25.85 | $25.76 | $25.84 | $21.62 | 39,533 |
| 2019-06-05 | $25.84 | $25.88 | $25.70 | $25.75 | $21.55 | 85,206 |
| 2019-06-04 | $25.73 | $25.88 | $25.66 | $25.86 | $21.64 | 62,118 |
| 2019-06-03 | $25.73 | $25.78 | $25.60 | $25.70 | $21.51 | 31,501 |
| 2019-05-31 | $25.72 | $25.79 | $25.61 | $25.70 | $21.51 | 73,880 |
| 2019-05-30 | $25.63 | $25.74 | $25.63 | $25.72 | $21.52 | 63,386 |
| 2019-05-29 | $25.62 | $25.69 | $25.55 | $25.62 | $21.44 | 62,093 |
| 2019-05-28 | $25.91 | $25.99 | $25.57 | $25.63 | $21.45 | 118,811 |
| 2019-05-24 | $25.84 | $25.92 | $25.80 | $25.91 | $21.68 | 18,560 |
| 2019-05-23 | $25.90 | $25.94 | $25.79 | $25.94 | $21.71 | 29,906 |
| 2019-05-22 | $25.85 | $25.92 | $25.84 | $25.90 | $21.67 | 25,558 |
| 2019-05-21 | $25.94 | $25.94 | $25.73 | $25.80 | $21.59 | 36,671 |
| 2019-05-20 | $25.99 | $25.99 | $25.75 | $25.89 | $21.67 | 58,824 |
| 2019-05-17 | $25.97 | $26.00 | $25.92 | $25.95 | $21.72 | 32,505 |
| 2019-05-16 | $25.96 | $25.99 | $25.87 | $25.99 | $21.75 | 52,392 |
| 2019-05-15 | $25.77 | $26.00 | $25.75 | $25.99 | $21.75 | 51,897 |
| 2019-05-14 | $25.64 | $25.78 | $25.58 | $25.77 | $21.56 | 31,970 |
| 2019-05-13 | $25.61 | $25.65 | $25.57 | $25.64 | $21.46 | 21,707 |
| 2019-05-10 | $25.56 | $25.68 | $25.55 | $25.68 | $21.49 | 28,215 |
| 2019-05-09 | $25.56 | $25.68 | $25.55 | $25.56 | $21.39 | 31,171 |
| 2019-05-08 | $25.75 | $25.75 | $25.51 | $25.60 | $21.42 | 101,014 |
| 2019-05-07 | $25.97 | $25.97 | $25.63 | $25.66 | $21.47 | 58,626 |
| 2019-05-06 | $25.94 | $26.00 | $25.84 | $25.85 | $21.63 | 28,716 |
| 2019-05-03 | $25.87 | $25.98 | $25.84 | $25.94 | $21.71 | 26,475 |
| 2019-05-02 | $25.84 | $25.90 | $25.74 | $25.80 | $21.59 | 26,517 |
| 2019-05-01 | $25.96 | $25.98 | $25.83 | $25.93 | $21.70 | 50,695 |
| 2019-04-30 | $25.89 | $26.00 | $25.83 | $25.95 | $21.72 | 84,494 |
| 2019-04-29 | $25.89 | $25.89 | $25.81 | $25.88 | $21.66 | 24,214 |
| 2019-04-26 | $25.84 | $25.90 | $25.73 | $25.89 | $21.67 | 21,258 |
| 2019-04-25 | $25.87 | $25.90 | $25.73 | $25.74 | $21.54 | 40,475 |
| 2019-04-24 | $25.81 | $25.87 | $25.75 | $25.87 | $21.65 | 29,306 |
| 2019-04-23 | $25.75 | $25.82 | $25.65 | $25.82 | $21.61 | 84,512 |
| 2019-04-22 | $25.87 | $25.87 | $25.67 | $25.69 | $21.50 | 55,418 |
| 2019-04-18 | $25.80 | $25.89 | $25.73 | $25.85 | $21.63 | 35,057 |
| 2019-04-17 | $25.80 | $25.80 | $25.67 | $25.76 | $21.56 | 58,760 |
| 2019-04-16 | $25.90 | $25.90 | $25.63 | $25.74 | $21.54 | 52,033 |
| 2019-04-15 | $25.90 | $25.90 | $25.70 | $25.70 | $21.51 | 39,595 |
| 2019-04-12 | $25.72 | $25.85 | $25.71 | $25.85 | $21.63 | 42,886 |
| 2019-04-11 | $25.71 | $25.77 | $25.63 | $25.72 | $21.52 | 55,643 |
| 2019-04-10 | $25.60 | $25.72 | $25.58 | $25.72 | $21.52 | 43,416 |
| 2019-04-09 | $25.59 | $25.66 | $25.50 | $25.60 | $21.42 | 65,088 |
| 2019-04-08 | $25.80 | $25.87 | $25.60 | $25.60 | $21.42 | 41,316 |
| 2019-04-05 | $25.75 | $25.80 | $25.68 | $25.80 | $21.59 | 39,361 |
| 2019-04-04 | $25.53 | $25.75 | $25.49 | $25.70 | $21.51 | 85,431 |
| 2019-04-03 | $25.48 | $25.55 | $25.42 | $25.53 | $21.36 | 93,101 |
| 2019-04-02 | $25.34 | $25.54 | $25.32 | $25.53 | $21.36 | 162,694 |
| 2019-04-01 | $25.26 | $25.38 | $25.18 | $25.38 | $21.24 | 155,050 |
| 2019-03-29 | $25.45 | $25.53 | $25.21 | $25.21 | $21.10 | 274,821 |
| 2019-03-28 | $25.43 | $25.65 | $25.42 | $25.55 | $21.23 | 144,821 |
| 2019-03-27 | $25.25 | $25.45 | $25.24 | $25.39 | $21.09 | 295,742 |
| 2019-03-26 | $25.19 | $25.30 | $25.15 | $25.25 | $20.98 | 126,641 |
| 2019-03-25 | $25.14 | $25.19 | $25.10 | $25.15 | $20.90 | 95,372 |
| 2019-03-22 | $25.10 | $25.13 | $25.07 | $25.10 | $20.85 | 64,254 |
| 2019-03-21 | $25.15 | $25.21 | $25.08 | $25.09 | $20.85 | 114,091 |
| 2019-03-20 | $25.06 | $25.20 | $25.03 | $25.10 | $20.85 | 120,734 |
| 2019-03-19 | $25.10 | $25.14 | $25.01 | $25.10 | $20.85 | 209,339 |
| 2019-03-18 | $25.11 | $25.13 | $25.10 | $25.13 | $20.88 | 100,235 |
| 2019-03-15 | $25.14 | $25.20 | $25.05 | $25.05 | $20.81 | 199,507 |
| 2019-03-14 | $25.10 | $25.17 | $25.09 | $25.12 | $20.87 | 249,007 |
| 2019-03-13 | $25.05 | $25.14 | $25.00 | $25.10 | $20.85 | 251,365 |
| 2019-03-12 | $25.05 | $25.05 | $24.96 | $25.05 | $20.81 | 299,380 |
| 2019-03-11 | $25.09 | $25.10 | $24.93 | $25.00 | $20.77 | 260,123 |
| 2019-03-08 | $24.93 | $25.00 | $24.89 | $25.00 | $20.77 | 165,687 |
Brunswick Corp (BC-P-C) News Headlines
Recent Brunswick Corp (BC-P-C) News
Similar Companies to Brunswick Corp (BC-P-C) 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 | -- | -- | -- |