Brookfield Renewable Partners LP 525 Class A Preferred Limited Partnership Units Series 17 (BEP-P-A) Exchange: NYSE
Data as of Oct. 8, 2025
$19.51 ($0.13) 0.67%
Brookfield Renewable Partners LP 525 Class A Preferred Limited Partnership Units Series 17 - Daily Information
Click for more stock information on Brookfield Renewable Partners LP 525 Class A Preferred Limited Partnership Units Series 17.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $19.48 |
| Previous Close | $19.51 |
| High | $19.61 |
| Low | $19.48 |
| Adjusted Open | $19.48 |
| Previous Adjusted Close | $19.51 |
| Adjusted High | $19.61 |
| Adjusted Low | $19.48 |
Invest in Brookfield Renewable Partners LP 525 Class A Preferred Limited Partnership Units Series 17 (BEP-P-A)
Historical Stock Data for Brookfield Renewable Partners LP 525 Class A Preferred Limited Partnership Units Series 17 (BEP-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | $19.48 | $19.61 | $19.48 | $19.51 | $19.51 | 12,013 |
| 2025-09-18 | $19.46 | $19.48 | $19.38 | $19.38 | $19.38 | 4,018 |
| 2025-09-17 | $19.41 | $19.57 | $19.31 | $19.57 | $19.57 | 6,659 |
| 2025-09-16 | $19.40 | $19.40 | $19.33 | $19.40 | $19.40 | 4,880 |
| 2025-09-15 | $19.30 | $19.42 | $19.30 | $19.35 | $19.35 | 6,049 |
| 2025-09-12 | $19.31 | $19.41 | $19.25 | $19.30 | $19.30 | 4,854 |
| 2025-09-11 | $18.79 | $19.37 | $18.78 | $19.31 | $19.31 | 7,140 |
| 2025-09-10 | $18.57 | $18.73 | $18.57 | $18.72 | $18.72 | 973 |
| 2025-09-09 | $18.67 | $18.70 | $18.51 | $18.66 | $18.66 | 3,172 |
| 2025-09-08 | $18.60 | $18.80 | $18.49 | $18.49 | $18.49 | 2,235 |
| 2025-09-05 | $18.59 | $18.68 | $18.32 | $18.68 | $18.68 | 12,852 |
| 2025-09-04 | $18.65 | $18.80 | $18.40 | $18.60 | $18.60 | 6,932 |
| 2025-09-03 | $18.39 | $18.83 | $18.18 | $18.32 | $18.32 | 12,909 |
| 2025-09-02 | $18.25 | $18.50 | $18.14 | $18.26 | $18.26 | 11,713 |
| 2025-08-29 | $19.09 | $19.14 | $18.14 | $18.14 | $18.14 | 27,047 |
| 2025-08-28 | $19.06 | $19.34 | $19.05 | $19.05 | $19.05 | 16,331 |
| 2025-08-27 | $19.10 | $19.10 | $19.06 | $19.06 | $19.06 | 1,034 |
| 2025-08-26 | $19.12 | $19.35 | $19.12 | $19.22 | $19.22 | 8,986 |
| 2025-08-25 | $19.18 | $19.27 | $19.18 | $19.21 | $19.21 | 3,442 |
| 2025-08-22 | $19.22 | $19.38 | $19.22 | $19.30 | $19.30 | 12,814 |
| 2025-08-21 | $19.29 | $19.34 | $19.19 | $19.24 | $19.24 | 1,055 |
| 2025-08-20 | $19.39 | $19.39 | $19.21 | $19.36 | $19.36 | 1,571 |
| 2025-08-19 | $19.22 | $19.35 | $19.22 | $19.27 | $19.27 | 7,197 |
| 2025-08-18 | $19.26 | $19.26 | $19.04 | $19.04 | $19.04 | 5,597 |
| 2025-08-15 | $19.16 | $19.17 | $19.13 | $19.17 | $19.17 | 2,771 |
| 2025-08-14 | $19.31 | $19.35 | $19.25 | $19.30 | $19.30 | 3,433 |
| 2025-08-13 | $19.29 | $19.37 | $19.25 | $19.35 | $19.35 | 6,668 |
| 2025-08-12 | $19.35 | $19.39 | $19.30 | $19.30 | $19.30 | 3,931 |
| 2025-08-11 | $19.26 | $19.38 | $19.26 | $19.31 | $19.31 | 1,888 |
| 2025-08-08 | $19.05 | $19.20 | $19.05 | $19.17 | $19.17 | 1,748 |
| 2025-08-07 | $19.19 | $19.37 | $19.16 | $19.16 | $19.16 | 2,744 |
| 2025-08-06 | $19.01 | $19.03 | $18.94 | $19.00 | $19.00 | 6,913 |
| 2025-08-05 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 3,408 |
| 2025-08-04 | $19.13 | $19.13 | $18.90 | $19.01 | $19.01 | 3,528 |
| 2025-08-01 | $18.91 | $19.23 | $18.74 | $18.81 | $18.81 | 8,709 |
| 2025-07-31 | $18.75 | $18.88 | $18.64 | $18.64 | $18.64 | 13,068 |
| 2025-07-30 | $18.80 | $18.80 | $18.75 | $18.75 | $18.75 | 1,498 |
| 2025-07-29 | $18.70 | $18.73 | $18.66 | $18.69 | $18.69 | 3,731 |
| 2025-07-28 | $18.59 | $18.80 | $18.59 | $18.65 | $18.65 | 6,515 |
| 2025-07-25 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 874 |
| 2025-07-24 | $18.50 | $18.59 | $18.50 | $18.52 | $18.52 | 827 |
| 2025-07-23 | $18.43 | $18.54 | $18.42 | $18.46 | $18.46 | 10,004 |
| 2025-07-22 | $18.52 | $18.53 | $18.48 | $18.48 | $18.48 | 1,680 |
| 2025-07-21 | $18.83 | $18.83 | $18.49 | $18.49 | $18.49 | 2,195 |
| 2025-07-18 | $18.67 | $18.83 | $18.57 | $18.57 | $18.57 | 2,740 |
| 2025-07-17 | $18.51 | $18.86 | $18.50 | $18.52 | $18.52 | 5,535 |
| 2025-07-16 | $18.40 | $18.53 | $18.35 | $18.40 | $18.40 | 9,921 |
| 2025-07-15 | $18.50 | $18.93 | $18.50 | $18.53 | $18.53 | 9,421 |
| 2025-07-14 | $18.73 | $18.81 | $18.73 | $18.76 | $18.43 | 8,311 |
| 2025-07-11 | $18.45 | $18.74 | $18.45 | $18.70 | $18.37 | 8,432 |
| 2025-07-10 | $18.44 | $18.65 | $18.44 | $18.65 | $18.32 | 9,105 |
| 2025-07-09 | $18.58 | $18.58 | $18.45 | $18.48 | $18.16 | 801 |
| 2025-07-08 | $18.25 | $18.50 | $18.25 | $18.49 | $18.17 | 6,680 |
| 2025-07-07 | $18.24 | $18.44 | $18.05 | $18.14 | $17.82 | 6,862 |
| 2025-07-03 | $17.70 | $18.35 | $17.70 | $18.12 | $17.80 | 22,347 |
| 2025-07-02 | $17.70 | $17.70 | $17.49 | $17.70 | $17.39 | 3,650 |
| 2025-07-01 | $17.59 | $17.68 | $17.54 | $17.67 | $17.36 | 3,642 |
| 2025-06-30 | $17.40 | $17.62 | $17.33 | $17.33 | $17.03 | 16,076 |
| 2025-06-27 | $17.41 | $17.47 | $17.40 | $17.40 | $17.40 | 4,107 |
| 2025-06-26 | $17.44 | $17.53 | $17.40 | $17.44 | $17.44 | 8,512 |
| 2025-06-25 | $17.10 | $17.31 | $17.10 | $17.22 | $17.22 | 31,761 |
| 2025-06-24 | $17.17 | $17.49 | $17.15 | $17.15 | $17.15 | 32,042 |
| 2025-06-23 | $17.34 | $17.39 | $17.03 | $17.08 | $17.08 | 16,241 |
| 2025-06-20 | $17.33 | $17.39 | $17.17 | $17.28 | $17.28 | 6,340 |
| 2025-06-18 | $17.23 | $17.28 | $17.15 | $17.25 | $17.25 | 4,091 |
| 2025-06-17 | $17.18 | $17.23 | $17.10 | $17.14 | $17.14 | 2,945 |
| 2025-06-16 | $17.09 | $17.34 | $17.09 | $17.20 | $17.20 | 8,309 |
| 2025-06-13 | $16.98 | $17.00 | $16.80 | $16.93 | $16.93 | 9,245 |
| 2025-06-12 | $17.11 | $17.20 | $17.01 | $17.08 | $17.08 | 5,853 |
| 2025-06-11 | $17.07 | $17.24 | $17.05 | $17.05 | $17.05 | 6,574 |
| 2025-06-10 | $17.24 | $17.42 | $17.01 | $17.01 | $17.01 | 5,565 |
| 2025-06-09 | $16.98 | $17.33 | $16.93 | $17.02 | $17.02 | 10,915 |
| 2025-06-06 | $17.30 | $17.32 | $17.00 | $17.02 | $17.02 | 2,852 |
| 2025-06-05 | $17.14 | $17.36 | $17.10 | $17.14 | $17.14 | 5,816 |
| 2025-06-04 | $17.18 | $17.18 | $17.05 | $17.05 | $17.05 | 11,543 |
| 2025-06-03 | $17.40 | $17.40 | $17.05 | $17.19 | $17.19 | 17,718 |
| 2025-06-02 | $17.60 | $17.65 | $17.27 | $17.30 | $17.30 | 9,902 |
| 2025-05-30 | $17.62 | $18.00 | $17.31 | $17.31 | $17.31 | 8,739 |
| 2025-05-29 | $17.86 | $17.88 | $17.55 | $17.58 | $17.58 | 7,382 |
| 2025-05-28 | $17.90 | $18.28 | $17.80 | $17.81 | $17.81 | 28,308 |
| 2025-05-27 | $17.85 | $17.93 | $17.84 | $17.86 | $17.86 | 5,041 |
| 2025-05-23 | $17.84 | $18.25 | $17.70 | $17.80 | $17.80 | 14,500 |
| 2025-05-22 | $18.19 | $18.87 | $17.81 | $18.28 | $18.28 | 18,763 |
| 2025-05-21 | $18.75 | $18.75 | $17.66 | $17.84 | $17.84 | 14,935 |
| 2025-05-20 | $18.85 | $18.93 | $18.72 | $18.72 | $18.72 | 8,589 |
| 2025-05-19 | $18.15 | $18.88 | $18.09 | $18.88 | $18.88 | 5,601 |
| 2025-05-16 | $18.65 | $18.65 | $18.15 | $18.15 | $18.15 | 2,395 |
| 2025-05-15 | $17.80 | $19.90 | $17.50 | $18.65 | $18.65 | 28,473 |
| 2025-05-14 | $18.08 | $18.27 | $17.50 | $17.63 | $17.63 | 9,162 |
| 2025-05-13 | $17.58 | $18.02 | $17.30 | $17.74 | $17.74 | 22,991 |
| 2025-05-12 | $17.22 | $17.62 | $17.00 | $17.34 | $17.34 | 85,205 |
| 2025-05-09 | $17.19 | $17.38 | $17.19 | $17.35 | $17.35 | 8,670 |
| 2025-05-08 | $17.19 | $17.46 | $17.00 | $17.14 | $17.14 | 13,571 |
| 2025-05-07 | $17.00 | $17.19 | $17.00 | $17.10 | $17.10 | 4,414 |
| 2025-05-06 | $17.35 | $17.35 | $17.00 | $17.00 | $17.00 | 16,122 |
| 2025-05-05 | $17.15 | $17.29 | $17.00 | $17.17 | $17.17 | 8,661 |
| 2025-05-02 | $17.20 | $17.42 | $17.01 | $17.01 | $17.01 | 8,020 |
| 2025-05-01 | $17.13 | $17.22 | $17.00 | $17.11 | $17.11 | 4,995 |
| 2025-04-30 | $17.14 | $17.17 | $16.97 | $16.97 | $16.97 | 8,437 |
| 2025-04-29 | $17.31 | $17.50 | $17.30 | $17.31 | $17.31 | 9,491 |
| 2025-04-28 | $17.49 | $17.49 | $17.20 | $17.31 | $17.31 | 14,794 |
| 2025-04-25 | $17.49 | $17.49 | $17.19 | $17.33 | $17.33 | 4,473 |
| 2025-04-24 | $17.27 | $17.48 | $17.10 | $17.47 | $17.47 | 5,685 |
| 2025-04-23 | $17.38 | $17.49 | $17.30 | $17.33 | $17.33 | 2,081 |
| 2025-04-22 | $17.29 | $17.47 | $17.04 | $17.35 | $17.35 | 8,709 |
| 2025-04-21 | $17.30 | $17.30 | $17.10 | $17.28 | $17.28 | 1,096 |
| 2025-04-17 | $16.76 | $17.30 | $16.76 | $17.30 | $17.30 | 6,925 |
| 2025-04-16 | $17.00 | $17.00 | $16.84 | $16.84 | $16.84 | 4,453 |
| 2025-04-15 | $16.62 | $17.18 | $16.62 | $17.03 | $17.03 | 15,955 |
| 2025-04-14 | $16.62 | $17.00 | $16.62 | $16.99 | $16.67 | 4,235 |
| 2025-04-11 | $16.93 | $16.95 | $16.45 | $16.61 | $16.30 | 6,800 |
| 2025-04-10 | $17.08 | $17.17 | $16.91 | $16.91 | $16.59 | 7,048 |
| 2025-04-09 | $16.19 | $17.25 | $16.07 | $17.09 | $16.77 | 20,818 |
| 2025-04-08 | $16.82 | $17.11 | $16.66 | $16.75 | $16.43 | 57,029 |
| 2025-04-07 | $17.04 | $17.08 | $16.69 | $16.77 | $16.45 | 8,066 |
| 2025-04-04 | $17.60 | $17.60 | $16.90 | $17.06 | $16.74 | 9,943 |
| 2025-04-03 | $17.85 | $17.91 | $17.51 | $17.68 | $17.35 | 21,150 |
| 2025-04-02 | $17.86 | $18.05 | $17.70 | $17.90 | $17.56 | 7,198 |
| 2025-04-01 | $17.76 | $18.11 | $17.67 | $18.02 | $17.68 | 11,419 |
| 2025-03-31 | $18.26 | $18.26 | $17.66 | $17.66 | $17.33 | 35,282 |
| 2025-03-28 | $18.03 | $18.26 | $18.03 | $18.26 | $17.91 | 3,660 |
| 2025-03-27 | $18.21 | $18.21 | $18.01 | $18.13 | $17.79 | 11,238 |
| 2025-03-26 | $18.40 | $18.73 | $18.28 | $18.29 | $17.94 | 6,557 |
| 2025-03-25 | $18.66 | $18.75 | $18.52 | $18.55 | $18.20 | 3,308 |
| 2025-03-24 | $18.82 | $19.01 | $18.61 | $18.61 | $18.26 | 8,241 |
| 2025-03-21 | $18.99 | $19.34 | $18.81 | $18.81 | $18.45 | 1,030 |
| 2025-03-20 | $19.10 | $19.10 | $18.85 | $18.99 | $18.63 | 5,433 |
| 2025-03-19 | $19.01 | $19.01 | $18.99 | $18.99 | $18.63 | 1,731 |
| 2025-03-18 | $19.28 | $19.28 | $19.28 | $19.28 | $18.92 | 1,099 |
| 2025-03-17 | $19.10 | $19.35 | $19.10 | $19.33 | $18.96 | 5,278 |
| 2025-03-14 | $18.99 | $19.25 | $18.99 | $19.12 | $18.76 | 2,573 |
| 2025-03-13 | $19.15 | $19.21 | $18.91 | $19.21 | $18.85 | 5,624 |
| 2025-03-12 | $19.00 | $19.12 | $18.85 | $19.03 | $18.67 | 3,111 |
| 2025-03-11 | $18.90 | $19.10 | $18.83 | $18.92 | $18.56 | 6,288 |
| 2025-03-10 | $19.25 | $19.33 | $18.83 | $18.96 | $18.60 | 4,009 |
| 2025-03-07 | $19.23 | $19.40 | $19.11 | $19.25 | $18.89 | 11,076 |
| 2025-03-06 | $19.43 | $19.43 | $19.25 | $19.41 | $19.04 | 2,394 |
| 2025-03-05 | $19.45 | $19.60 | $19.30 | $19.31 | $18.94 | 3,406 |
| 2025-03-04 | $19.28 | $19.55 | $19.25 | $19.46 | $19.09 | 2,994 |
| 2025-03-03 | $19.25 | $19.50 | $19.25 | $19.50 | $19.13 | 1,657 |
| 2025-02-28 | $19.53 | $19.60 | $19.26 | $19.26 | $18.90 | 13,232 |
| 2025-02-27 | $19.51 | $19.68 | $19.51 | $19.66 | $19.29 | 1,891 |
| 2025-02-26 | $19.69 | $19.69 | $19.50 | $19.68 | $19.31 | 8,708 |
| 2025-02-25 | $19.69 | $19.74 | $19.59 | $19.69 | $19.32 | 5,398 |
| 2025-02-24 | $19.74 | $19.74 | $19.69 | $19.69 | $19.32 | 1,564 |
| 2025-02-21 | $19.53 | $19.75 | $19.53 | $19.62 | $19.25 | 2,993 |
| 2025-02-20 | $19.90 | $19.90 | $19.57 | $19.75 | $19.38 | 1,304 |
| 2025-02-19 | $19.51 | $19.51 | $19.44 | $19.44 | $19.08 | 611 |
| 2025-02-18 | $19.45 | $19.90 | $19.43 | $19.70 | $19.33 | 15,132 |
| 2025-02-14 | $19.43 | $19.70 | $19.43 | $19.50 | $19.50 | 2,987 |
| 2025-02-13 | $19.10 | $19.70 | $19.04 | $19.52 | $19.52 | 3,740 |
| 2025-02-12 | $19.19 | $19.19 | $19.00 | $19.10 | $19.10 | 3,346 |
| 2025-02-11 | $19.51 | $19.70 | $19.09 | $19.28 | $19.28 | 18,384 |
| 2025-02-10 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 201 |
| 2025-02-07 | $19.72 | $19.73 | $19.50 | $19.73 | $19.73 | 616 |
| 2025-02-06 | $19.65 | $19.70 | $19.50 | $19.70 | $19.70 | 5,273 |
| 2025-02-05 | $19.63 | $19.90 | $19.57 | $19.57 | $19.57 | 9,469 |
| 2025-02-04 | $19.61 | $19.65 | $19.51 | $19.57 | $19.57 | 5,258 |
| 2025-02-03 | $19.63 | $19.63 | $19.16 | $19.57 | $19.57 | 7,831 |
| 2025-01-31 | $20.00 | $20.16 | $19.70 | $19.79 | $19.79 | 12,441 |
| 2025-01-30 | $19.82 | $20.06 | $19.82 | $20.06 | $20.06 | 7,372 |
| 2025-01-29 | $19.71 | $19.76 | $19.70 | $19.74 | $19.74 | 2,858 |
| 2025-01-28 | $19.80 | $19.82 | $19.50 | $19.70 | $19.70 | 4,471 |
| 2025-01-27 | $19.24 | $19.36 | $19.10 | $19.35 | $19.35 | 4,912 |
| 2025-01-24 | $19.25 | $19.25 | $19.01 | $19.12 | $19.12 | 5,428 |
| 2025-01-23 | $18.89 | $19.20 | $18.89 | $19.18 | $19.18 | 2,971 |
| 2025-01-22 | $19.23 | $19.25 | $18.96 | $18.96 | $18.96 | 3,804 |
| 2025-01-21 | $19.09 | $19.19 | $19.00 | $19.19 | $19.19 | 5,077 |
| 2025-01-17 | $19.09 | $19.09 | $18.58 | $19.04 | $19.04 | 4,265 |
| 2025-01-16 | $18.70 | $19.23 | $18.64 | $18.99 | $18.99 | 5,334 |
| 2025-01-15 | $18.35 | $18.62 | $18.16 | $18.62 | $18.62 | 5,134 |
| 2025-01-14 | $18.09 | $18.51 | $18.09 | $18.50 | $18.18 | 10,314 |
| 2025-01-13 | $18.42 | $18.42 | $18.00 | $18.07 | $17.76 | 4,667 |
| 2025-01-10 | $18.52 | $18.80 | $18.40 | $18.40 | $18.08 | 5,694 |
| 2025-01-08 | $18.50 | $18.59 | $18.50 | $18.52 | $18.20 | 4,912 |
| 2025-01-07 | $18.80 | $18.81 | $18.54 | $18.54 | $18.22 | 2,308 |
| 2025-01-06 | $18.79 | $18.80 | $18.53 | $18.80 | $18.47 | 13,912 |
| 2025-01-03 | $18.65 | $18.65 | $18.45 | $18.61 | $18.29 | 4,148 |
| 2025-01-02 | $18.01 | $18.61 | $17.94 | $18.44 | $18.12 | 6,511 |
| 2024-12-31 | $18.42 | $18.42 | $17.92 | $17.92 | $17.92 | 67,920 |
| 2024-12-30 | $18.11 | $18.18 | $17.90 | $18.05 | $18.05 | 4,271 |
| 2024-12-27 | $18.15 | $18.39 | $18.00 | $18.08 | $18.08 | 10,686 |
| 2024-12-26 | $18.30 | $18.34 | $18.23 | $18.23 | $18.23 | 4,140 |
| 2024-12-24 | $18.65 | $18.65 | $18.25 | $18.38 | $18.38 | 7,147 |
| 2024-12-23 | $18.97 | $18.97 | $18.64 | $18.64 | $18.64 | 9,996 |
| 2024-12-20 | $18.45 | $18.68 | $18.45 | $18.65 | $18.65 | 2,845 |
| 2024-12-19 | $18.80 | $18.80 | $18.41 | $18.49 | $18.49 | 8,111 |
| 2024-12-18 | $19.27 | $19.27 | $18.79 | $18.82 | $18.82 | 6,051 |
| 2024-12-17 | $18.88 | $19.07 | $18.75 | $19.00 | $19.00 | 2,429 |
| 2024-12-16 | $19.24 | $19.24 | $18.79 | $18.79 | $18.79 | 4,130 |
| 2024-12-13 | $19.13 | $19.30 | $18.90 | $19.06 | $19.06 | 9,751 |
| 2024-12-12 | $19.55 | $19.55 | $19.40 | $19.45 | $19.45 | 12,764 |
| 2024-12-11 | $19.51 | $19.69 | $19.45 | $19.45 | $19.45 | 4,310 |
| 2024-12-10 | $19.46 | $19.59 | $19.46 | $19.59 | $19.59 | 2,265 |
| 2024-12-09 | $19.50 | $19.65 | $19.50 | $19.59 | $19.59 | 3,485 |
| 2024-12-06 | $19.65 | $19.73 | $19.58 | $19.58 | $19.58 | 6,490 |
| 2024-12-05 | $19.34 | $19.67 | $19.34 | $19.67 | $19.67 | 11,578 |
| 2024-12-04 | $18.92 | $19.40 | $18.84 | $19.19 | $19.19 | 14,643 |
| 2024-12-03 | $18.84 | $19.01 | $18.60 | $18.81 | $18.81 | 13,102 |
| 2024-12-02 | $19.29 | $19.36 | $18.84 | $18.84 | $18.84 | 16,846 |
| 2024-11-29 | $19.23 | $19.45 | $19.19 | $19.30 | $19.30 | 8,982 |
| 2024-11-27 | $19.18 | $19.28 | $19.08 | $19.23 | $19.23 | 14,027 |
| 2024-11-26 | $19.72 | $19.72 | $19.03 | $19.27 | $19.27 | 23,268 |
| 2024-11-25 | $19.70 | $20.10 | $19.70 | $19.98 | $19.98 | 7,280 |
| 2024-11-22 | $19.72 | $19.75 | $19.60 | $19.70 | $19.70 | 5,895 |
| 2024-11-21 | $19.99 | $19.99 | $19.72 | $19.72 | $19.72 | 2,164 |
| 2024-11-20 | $19.60 | $19.75 | $19.60 | $19.75 | $19.75 | 7,563 |
| 2024-11-19 | $19.64 | $19.90 | $19.60 | $19.63 | $19.63 | 3,073 |
| 2024-11-18 | $19.90 | $19.90 | $19.60 | $19.60 | $19.60 | 5,175 |
| 2024-11-15 | $19.74 | $19.74 | $19.52 | $19.60 | $19.60 | 7,557 |
| 2024-11-14 | $20.24 | $20.24 | $19.86 | $19.92 | $19.92 | 4,861 |
| 2024-11-13 | $20.30 | $20.33 | $19.93 | $19.93 | $19.93 | 5,468 |
| 2024-11-12 | $20.50 | $20.50 | $20.25 | $20.25 | $20.25 | 3,575 |
| 2024-11-11 | $21.29 | $21.29 | $20.47 | $20.52 | $20.52 | 4,387 |
| 2024-11-08 | $20.33 | $21.24 | $20.33 | $21.23 | $21.23 | 7,064 |
| 2024-11-07 | $20.52 | $20.52 | $20.31 | $20.31 | $20.31 | 1,430 |
| 2024-11-06 | $20.29 | $20.50 | $20.25 | $20.32 | $20.32 | 17,531 |
| 2024-11-05 | $20.37 | $20.84 | $20.25 | $20.84 | $20.84 | 8,738 |
| 2024-11-04 | $20.07 | $20.30 | $20.07 | $20.30 | $20.30 | 3,925 |
| 2024-11-01 | $20.54 | $20.58 | $20.01 | $20.01 | $20.01 | 10,212 |
| 2024-10-31 | $20.78 | $20.78 | $20.27 | $20.27 | $20.27 | 31,846 |
| 2024-10-30 | $21.51 | $21.51 | $21.05 | $21.05 | $21.05 | 1,415 |
| 2024-10-29 | $21.00 | $21.05 | $20.69 | $21.05 | $21.05 | 3,428 |
| 2024-10-28 | $21.45 | $21.50 | $21.00 | $21.00 | $21.00 | 1,469 |
| 2024-10-25 | $21.63 | $21.64 | $21.48 | $21.51 | $21.51 | 1,158 |
| 2024-10-24 | $21.27 | $21.45 | $21.27 | $21.41 | $21.41 | 1,694 |
| 2024-10-23 | $21.29 | $21.68 | $21.27 | $21.28 | $21.28 | 4,397 |
| 2024-10-22 | $21.50 | $21.89 | $21.50 | $21.53 | $21.53 | 4,537 |
| 2024-10-21 | $22.07 | $22.11 | $21.45 | $21.54 | $21.54 | 4,259 |
| 2024-10-18 | $22.29 | $22.29 | $22.19 | $22.19 | $22.19 | 690 |
| 2024-10-17 | $22.01 | $22.20 | $22.01 | $22.18 | $22.18 | 7,210 |
| 2024-10-16 | $22.07 | $22.09 | $22.06 | $22.09 | $22.09 | 2,490 |
| 2024-10-15 | $21.66 | $22.06 | $21.37 | $22.06 | $22.06 | 9,418 |
| 2024-10-14 | $21.38 | $21.94 | $21.38 | $21.94 | $21.62 | 5,579 |
| 2024-10-11 | $20.68 | $21.45 | $20.61 | $21.38 | $21.07 | 2,907 |
| 2024-10-10 | $21.10 | $21.10 | $20.67 | $20.67 | $20.37 | 3,075 |
| 2024-10-09 | $20.98 | $21.74 | $20.98 | $20.98 | $20.67 | 2,776 |
| 2024-10-08 | $20.91 | $21.37 | $20.91 | $21.12 | $20.81 | 3,713 |
| 2024-10-07 | $21.29 | $21.46 | $21.00 | $21.22 | $20.91 | 4,343 |
| 2024-10-04 | $21.02 | $21.29 | $21.02 | $21.27 | $20.95 | 2,921 |
| 2024-10-03 | $20.94 | $21.56 | $20.90 | $21.29 | $20.98 | 7,114 |
| 2024-10-02 | $20.61 | $20.61 | $20.61 | $20.61 | $20.31 | 18 |
| 2024-10-01 | $20.65 | $20.65 | $20.58 | $20.61 | $20.31 | 2,361 |
| 2024-09-30 | $20.85 | $20.85 | $20.39 | $20.65 | $20.35 | 13,034 |
| 2024-09-27 | $20.84 | $20.91 | $20.70 | $20.75 | $20.45 | 12,746 |
| 2024-09-26 | $20.84 | $20.88 | $20.79 | $20.79 | $20.49 | 3,655 |
| 2024-09-25 | $20.90 | $20.90 | $20.75 | $20.84 | $20.53 | 3,003 |
| 2024-09-24 | $20.83 | $20.90 | $20.83 | $20.87 | $20.56 | 3,074 |
| 2024-09-23 | $20.89 | $20.90 | $20.87 | $20.90 | $20.59 | 4,395 |
| 2024-09-20 | $20.63 | $20.84 | $20.63 | $20.83 | $20.53 | 1,891 |
| 2024-09-19 | $20.72 | $20.90 | $20.70 | $20.84 | $20.53 | 4,224 |
| 2024-09-18 | $20.60 | $20.78 | $20.60 | $20.71 | $20.40 | 4,848 |
| 2024-09-17 | $20.74 | $20.90 | $20.68 | $20.86 | $20.56 | 5,943 |
| 2024-09-16 | $20.35 | $20.68 | $20.35 | $20.68 | $20.38 | 4,008 |
| 2024-09-13 | $20.10 | $20.34 | $20.10 | $20.32 | $20.02 | 5,189 |
| 2024-09-12 | $20.08 | $20.08 | $20.08 | $20.08 | $19.79 | 729 |
| 2024-09-11 | $19.90 | $19.96 | $19.84 | $19.94 | $19.64 | 5,575 |
| 2024-09-10 | $19.77 | $19.89 | $19.77 | $19.87 | $19.58 | 1,963 |
| 2024-09-09 | $19.55 | $19.78 | $19.55 | $19.78 | $19.49 | 1,979 |
| 2024-09-06 | $19.92 | $20.00 | $19.42 | $19.43 | $19.15 | 8,591 |
| 2024-09-05 | $20.36 | $20.90 | $19.61 | $19.73 | $19.44 | 38,043 |
| 2024-09-04 | $20.05 | $20.25 | $20.05 | $20.25 | $19.95 | 1,518 |
| 2024-09-03 | $20.32 | $20.32 | $19.90 | $19.93 | $19.63 | 4,648 |
| 2024-08-30 | $20.23 | $20.38 | $20.00 | $20.38 | $20.08 | 14,399 |
| 2024-08-29 | $20.25 | $20.35 | $20.23 | $20.30 | $20.00 | 3,974 |
| 2024-08-28 | $20.44 | $20.44 | $20.21 | $20.44 | $20.14 | 2,530 |
| 2024-08-27 | $20.34 | $20.44 | $20.20 | $20.22 | $19.92 | 3,041 |
| 2024-08-26 | $20.52 | $20.52 | $20.29 | $20.32 | $20.02 | 4,121 |
| 2024-08-23 | $20.43 | $20.48 | $20.16 | $20.44 | $20.14 | 13,801 |
| 2024-08-22 | $20.71 | $20.73 | $20.22 | $20.73 | $20.43 | 4,294 |
| 2024-08-21 | $20.69 | $20.69 | $20.65 | $20.65 | $20.35 | 1,482 |
| 2024-08-20 | $20.70 | $20.73 | $20.24 | $20.73 | $20.43 | 6,137 |
| 2024-08-19 | $20.45 | $20.77 | $20.45 | $20.73 | $20.43 | 4,256 |
| 2024-08-16 | $20.16 | $20.40 | $20.12 | $20.37 | $20.07 | 7,358 |
| 2024-08-15 | $19.70 | $20.16 | $19.70 | $20.13 | $19.83 | 8,280 |
| 2024-08-14 | $19.19 | $19.45 | $19.19 | $19.43 | $19.15 | 10,952 |
| 2024-08-13 | $19.03 | $19.47 | $19.03 | $19.47 | $19.18 | 2,938 |
| 2024-08-12 | $19.34 | $19.41 | $19.03 | $19.03 | $18.75 | 4,352 |
| 2024-08-09 | $19.24 | $19.36 | $19.24 | $19.36 | $19.08 | 840 |
| 2024-08-08 | $19.35 | $19.35 | $19.05 | $19.15 | $18.87 | 5,162 |
| 2024-08-07 | $19.29 | $19.42 | $18.91 | $19.40 | $19.12 | 3,460 |
| 2024-08-06 | $19.34 | $19.34 | $18.85 | $19.29 | $19.01 | 3,982 |
| 2024-08-05 | $19.23 | $19.45 | $19.00 | $19.27 | $18.99 | 9,682 |
| 2024-08-02 | $19.21 | $19.44 | $19.21 | $19.26 | $18.98 | 7,433 |
| 2024-08-01 | $18.96 | $19.04 | $18.65 | $19.04 | $18.76 | 6,925 |
| 2024-07-31 | $18.75 | $18.96 | $18.65 | $18.96 | $18.68 | 12,082 |
| 2024-07-30 | $18.75 | $18.75 | $18.75 | $18.75 | $18.48 | 722 |
| 2024-07-29 | $18.66 | $18.93 | $18.66 | $18.75 | $18.48 | 5,084 |
| 2024-07-26 | $18.60 | $18.80 | $18.60 | $18.79 | $18.51 | 8,501 |
| 2024-07-25 | $18.79 | $18.79 | $18.60 | $18.62 | $18.35 | 5,795 |
| 2024-07-24 | $18.74 | $18.80 | $18.60 | $18.80 | $18.52 | 6,831 |
| 2024-07-23 | $18.40 | $18.56 | $18.40 | $18.47 | $18.20 | 6,320 |
| 2024-07-22 | $18.46 | $18.69 | $18.46 | $18.60 | $18.32 | 7,759 |
| 2024-07-19 | $18.40 | $18.40 | $18.40 | $18.40 | $18.13 | 1,671 |
| 2024-07-18 | $18.49 | $18.60 | $18.36 | $18.49 | $18.22 | 3,347 |
| 2024-07-17 | $18.50 | $18.69 | $18.50 | $18.65 | $18.37 | 2,228 |
| 2024-07-16 | $18.62 | $18.69 | $18.54 | $18.69 | $18.42 | 9,440 |
| 2024-07-15 | $18.60 | $18.68 | $18.44 | $18.55 | $18.28 | 5,034 |
| 2024-07-12 | $18.51 | $18.75 | $18.51 | $18.73 | $18.13 | 4,361 |
| 2024-07-11 | $18.44 | $18.60 | $18.44 | $18.54 | $17.95 | 8,472 |
| 2024-07-10 | $18.33 | $18.48 | $18.31 | $18.37 | $17.79 | 6,376 |
| 2024-07-09 | $18.62 | $18.62 | $18.31 | $18.31 | $17.73 | 4,032 |
| 2024-07-08 | $18.92 | $18.92 | $18.48 | $18.60 | $18.01 | 6,553 |
| 2024-07-05 | $18.70 | $18.70 | $18.65 | $18.70 | $18.11 | 7,547 |
| 2024-07-03 | $18.40 | $18.70 | $18.40 | $18.70 | $18.11 | 2,163 |
| 2024-07-02 | $18.32 | $18.46 | $18.32 | $18.46 | $17.88 | 5,362 |
| 2024-07-01 | $18.30 | $18.35 | $18.30 | $18.33 | $17.75 | 2,047 |
| 2024-06-28 | $18.35 | $18.39 | $18.04 | $18.39 | $17.81 | 21,670 |
| 2024-06-27 | $18.46 | $18.46 | $18.34 | $18.34 | $17.76 | 3,580 |
| 2024-06-26 | $18.34 | $18.62 | $18.34 | $18.34 | $17.76 | 3,133 |
| 2024-06-25 | $18.50 | $18.50 | $18.33 | $18.34 | $17.76 | 6,133 |
| 2024-06-24 | $18.52 | $18.58 | $18.48 | $18.48 | $17.89 | 5,756 |
| 2024-06-21 | $18.55 | $18.71 | $18.40 | $18.50 | $17.91 | 5,280 |
| 2024-06-20 | $18.73 | $18.73 | $18.53 | $18.55 | $17.96 | 8,066 |
| 2024-06-18 | $18.75 | $18.75 | $18.61 | $18.61 | $18.02 | 2,049 |
| 2024-06-17 | $18.75 | $18.75 | $18.51 | $18.57 | $17.98 | 3,134 |
| 2024-06-14 | $18.74 | $18.75 | $18.53 | $18.58 | $17.99 | 5,037 |
| 2024-06-13 | $18.50 | $18.51 | $18.40 | $18.51 | $17.92 | 1,536 |
| 2024-06-12 | $18.64 | $18.75 | $18.47 | $18.47 | $17.88 | 7,736 |
| 2024-06-11 | $18.40 | $18.49 | $18.30 | $18.49 | $17.90 | 2,879 |
| 2024-06-10 | $18.53 | $18.53 | $18.53 | $18.53 | $17.94 | 379 |
| 2024-06-07 | $18.73 | $18.73 | $18.62 | $18.64 | $18.04 | 1,923 |
| 2024-06-06 | $18.75 | $18.75 | $18.57 | $18.75 | $18.15 | 1,510 |
| 2024-06-05 | $18.30 | $18.50 | $18.30 | $18.38 | $17.80 | 4,885 |
| 2024-06-04 | $18.36 | $18.36 | $18.36 | $18.36 | $17.78 | 409 |
| 2024-06-03 | $18.99 | $18.99 | $18.30 | $18.30 | $17.72 | 7,302 |
| 2024-05-31 | $18.45 | $18.98 | $18.30 | $18.30 | $17.72 | 4,929 |
| 2024-05-30 | $18.41 | $18.65 | $18.41 | $18.45 | $17.86 | 5,628 |
| 2024-05-29 | $18.60 | $18.65 | $18.41 | $18.60 | $18.01 | 9,743 |
| 2024-05-28 | $18.56 | $18.95 | $18.56 | $18.60 | $18.01 | 11,624 |
| 2024-05-24 | $18.66 | $18.69 | $18.38 | $18.66 | $18.07 | 3,771 |
| 2024-05-23 | $18.30 | $18.39 | $18.20 | $18.39 | $17.81 | 9,110 |
| 2024-05-22 | $18.83 | $18.88 | $18.30 | $18.30 | $17.72 | 16,521 |
| 2024-05-21 | $18.66 | $18.92 | $18.66 | $18.70 | $18.11 | 3,586 |
| 2024-05-20 | $18.68 | $18.93 | $18.65 | $18.88 | $18.28 | 5,187 |
| 2024-05-17 | $18.69 | $18.69 | $18.50 | $18.64 | $18.05 | 5,380 |
| 2024-05-16 | $18.71 | $18.74 | $18.65 | $18.74 | $18.14 | 10,958 |
| 2024-05-15 | $18.48 | $18.76 | $18.39 | $18.55 | $17.96 | 12,876 |
| 2024-05-14 | $18.33 | $18.56 | $18.30 | $18.38 | $17.80 | 14,020 |
| 2024-05-13 | $18.24 | $18.26 | $18.08 | $18.26 | $17.68 | 19,612 |
| 2024-05-10 | $17.50 | $18.26 | $17.41 | $18.26 | $17.67 | 32,151 |
| 2024-05-09 | $17.64 | $17.66 | $17.40 | $17.59 | $17.03 | 9,228 |
| 2024-05-08 | $18.00 | $18.00 | $17.37 | $17.60 | $17.04 | 16,061 |
| 2024-05-07 | $17.87 | $18.00 | $17.87 | $18.00 | $17.43 | 4,037 |
| 2024-05-06 | $17.63 | $17.97 | $17.63 | $17.87 | $17.30 | 10,785 |
| 2024-05-03 | $17.62 | $17.88 | $17.62 | $17.88 | $17.88 | 4,462 |
| 2024-05-02 | $17.52 | $17.64 | $17.38 | $17.59 | $17.59 | 13,279 |
| 2024-05-01 | $17.31 | $17.40 | $17.15 | $17.40 | $17.40 | 7,148 |
| 2024-04-30 | $17.29 | $17.38 | $16.91 | $17.00 | $17.00 | 24,178 |
| 2024-04-29 | $17.27 | $17.52 | $17.27 | $17.52 | $17.52 | 5,146 |
| 2024-04-26 | $17.30 | $17.46 | $17.30 | $17.46 | $17.46 | 7,307 |
| 2024-04-25 | $17.17 | $17.17 | $17.04 | $17.17 | $17.17 | 3,017 |
| 2024-04-24 | $17.12 | $17.29 | $17.12 | $17.21 | $17.21 | 4,164 |
| 2024-04-23 | $17.01 | $17.36 | $17.01 | $17.21 | $17.21 | 2,997 |
| 2024-04-22 | $17.00 | $17.16 | $16.83 | $17.05 | $17.05 | 8,921 |
| 2024-04-19 | $16.91 | $17.21 | $16.91 | $17.11 | $17.11 | 14,491 |
| 2024-04-18 | $17.43 | $17.43 | $16.87 | $17.07 | $17.07 | 12,836 |
| 2024-04-17 | $17.38 | $17.60 | $17.16 | $17.37 | $17.37 | 2,954 |
| 2024-04-16 | $17.16 | $17.30 | $17.15 | $17.23 | $17.23 | 8,460 |
| 2024-04-15 | $17.41 | $17.41 | $16.99 | $17.28 | $17.28 | 13,627 |
| 2024-04-12 | $17.68 | $17.71 | $17.46 | $17.58 | $17.58 | 8,378 |
| 2024-04-11 | $17.95 | $17.95 | $17.82 | $17.82 | $17.49 | 8,293 |
| 2024-04-10 | $18.11 | $18.11 | $17.90 | $17.90 | $17.57 | 9,914 |
| 2024-04-09 | $18.30 | $18.40 | $18.30 | $18.31 | $17.97 | 3,337 |
| 2024-04-08 | $18.25 | $18.25 | $18.02 | $18.10 | $17.77 | 14,525 |
| 2024-04-05 | $18.25 | $18.40 | $18.25 | $18.25 | $17.92 | 16,756 |
| 2024-04-04 | $18.16 | $18.35 | $18.16 | $18.21 | $17.88 | 5,730 |
| 2024-04-03 | $18.15 | $18.35 | $18.01 | $18.10 | $17.77 | 8,400 |
| 2024-04-02 | $18.20 | $18.25 | $18.08 | $18.24 | $18.24 | 7,753 |
| 2024-04-01 | $18.34 | $18.45 | $18.23 | $18.28 | $18.28 | 10,798 |
| 2024-03-28 | $18.50 | $18.77 | $18.23 | $18.23 | $18.23 | 10,854 |
| 2024-03-27 | $18.77 | $18.77 | $18.41 | $18.41 | $18.41 | 13,351 |
| 2024-03-26 | $18.47 | $18.75 | $18.45 | $18.45 | $18.45 | 5,209 |
| 2024-03-25 | $18.78 | $18.78 | $18.48 | $18.48 | $18.48 | 7,409 |
| 2024-03-22 | $18.96 | $18.96 | $18.70 | $18.80 | $18.80 | 7,054 |
| 2024-03-21 | $18.99 | $18.99 | $18.78 | $18.96 | $18.96 | 8,196 |
| 2024-03-20 | $18.80 | $18.98 | $18.80 | $18.98 | $18.98 | 4,346 |
| 2024-03-19 | $18.50 | $18.74 | $18.50 | $18.68 | $18.68 | 17,215 |
| 2024-03-18 | $18.39 | $18.47 | $18.34 | $18.45 | $18.45 | 8,130 |
| 2024-03-15 | $18.10 | $18.27 | $18.10 | $18.23 | $18.23 | 9,906 |
| 2024-03-14 | $18.28 | $18.29 | $18.28 | $18.29 | $18.29 | 864 |
| 2024-03-13 | $18.11 | $18.39 | $17.90 | $18.22 | $18.22 | 3,210 |
| 2024-03-12 | $17.90 | $18.08 | $17.70 | $18.05 | $18.05 | 5,101 |
| 2024-03-11 | $18.38 | $18.38 | $17.96 | $17.96 | $17.96 | 1,432 |
| 2024-03-08 | $17.93 | $18.02 | $17.91 | $18.02 | $18.02 | 4,496 |
| 2024-03-07 | $17.76 | $18.01 | $17.76 | $17.95 | $17.95 | 10,575 |
| 2024-03-06 | $17.65 | $18.04 | $17.65 | $17.89 | $17.89 | 2,722 |
| 2024-03-05 | $17.55 | $17.69 | $17.55 | $17.58 | $17.58 | 3,101 |
| 2024-03-04 | $17.77 | $17.80 | $17.70 | $17.70 | $17.70 | 1,929 |
| 2024-03-01 | $18.17 | $18.17 | $17.76 | $17.87 | $17.87 | 1,034 |
| 2024-02-29 | $18.00 | $18.10 | $17.76 | $17.76 | $17.76 | 13,729 |
| 2024-02-28 | $18.00 | $18.09 | $17.96 | $17.98 | $17.98 | 4,915 |
| 2024-02-27 | $17.62 | $18.08 | $17.62 | $17.96 | $17.96 | 7,856 |
| 2024-02-26 | $17.82 | $17.94 | $17.81 | $17.81 | $17.81 | 2,866 |
| 2024-02-23 | $17.82 | $18.07 | $17.73 | $18.00 | $18.00 | 10,516 |
| 2024-02-22 | $17.63 | $17.79 | $17.63 | $17.79 | $17.79 | 7,328 |
| 2024-02-21 | $17.50 | $17.81 | $17.50 | $17.64 | $17.64 | 25,058 |
| 2024-02-20 | $17.70 | $17.71 | $17.50 | $17.51 | $17.51 | 5,203 |
| 2024-02-16 | $17.88 | $17.88 | $17.77 | $17.78 | $17.78 | 2,817 |
| 2024-02-15 | $17.81 | $17.81 | $17.63 | $17.77 | $17.77 | 2,619 |
| 2024-02-14 | $17.45 | $17.77 | $17.32 | $17.77 | $17.77 | 3,739 |
| 2024-02-13 | $17.75 | $17.97 | $17.30 | $17.40 | $17.40 | 10,061 |
| 2024-02-12 | $17.68 | $17.95 | $17.68 | $17.95 | $17.95 | 4,031 |
| 2024-02-09 | $17.40 | $17.55 | $17.40 | $17.54 | $17.54 | 5,960 |
| 2024-02-08 | $17.53 | $17.53 | $17.38 | $17.52 | $17.52 | 10,208 |
| 2024-02-07 | $17.45 | $17.46 | $17.20 | $17.46 | $17.46 | 3,933 |
| 2024-02-06 | $17.62 | $17.62 | $17.50 | $17.50 | $17.50 | 779 |
| 2024-02-05 | $18.15 | $18.15 | $17.46 | $17.46 | $17.46 | 12,728 |
| 2024-02-02 | $18.20 | $18.20 | $17.76 | $17.95 | $17.95 | 5,649 |
| 2024-02-01 | $17.77 | $18.12 | $17.24 | $17.76 | $17.76 | 8,179 |
| 2024-01-31 | $17.76 | $17.94 | $17.50 | $17.50 | $17.50 | 11,553 |
| 2024-01-30 | $17.86 | $17.95 | $17.83 | $17.95 | $17.95 | 3,802 |
| 2024-01-29 | $17.72 | $17.85 | $17.57 | $17.84 | $17.84 | 20,183 |
| 2024-01-26 | $17.47 | $17.69 | $17.47 | $17.68 | $17.68 | 4,757 |
| 2024-01-25 | $17.40 | $17.69 | $17.40 | $17.67 | $17.67 | 9,838 |
| 2024-01-24 | $17.20 | $17.61 | $17.20 | $17.61 | $17.61 | 986 |
| 2024-01-23 | $17.43 | $17.45 | $17.35 | $17.35 | $17.35 | 16,671 |
| 2024-01-22 | $16.92 | $17.31 | $16.92 | $17.31 | $17.31 | 3,122 |
| 2024-01-19 | $16.88 | $17.08 | $16.86 | $17.08 | $17.08 | 3,400 |
| 2024-01-18 | $17.31 | $17.32 | $17.00 | $17.00 | $17.00 | 6,651 |
| 2024-01-17 | $17.21 | $17.53 | $17.21 | $17.22 | $17.22 | 3,892 |
| 2024-01-16 | $17.59 | $17.59 | $17.21 | $17.21 | $17.21 | 8,468 |
| 2024-01-12 | $17.40 | $17.58 | $17.40 | $17.57 | $17.57 | 9,694 |
| 2024-01-11 | $17.42 | $17.42 | $17.26 | $17.39 | $17.39 | 6,248 |
| 2024-01-10 | $17.69 | $17.73 | $17.67 | $17.67 | $17.34 | 10,270 |
| 2024-01-09 | $17.35 | $17.70 | $17.35 | $17.60 | $17.27 | 16,515 |
| 2024-01-08 | $17.27 | $17.32 | $17.17 | $17.32 | $17.00 | 6,725 |
| 2024-01-05 | $17.01 | $17.21 | $17.01 | $17.10 | $16.78 | 12,493 |
| 2024-01-04 | $17.07 | $17.15 | $17.00 | $17.00 | $16.69 | 14,857 |
| 2024-01-03 | $17.05 | $17.31 | $17.05 | $17.12 | $16.80 | 11,370 |
| 2024-01-02 | $17.10 | $17.24 | $17.05 | $17.11 | $16.79 | 4,780 |
| 2023-12-29 | $17.10 | $17.36 | $17.05 | $17.05 | $16.73 | 10,258 |
| 2023-12-28 | $17.52 | $17.56 | $17.08 | $17.19 | $16.87 | 21,452 |
| 2023-12-27 | $17.38 | $17.50 | $17.38 | $17.47 | $17.15 | 8,159 |
| 2023-12-26 | $17.43 | $17.45 | $17.38 | $17.38 | $17.06 | 12,368 |
| 2023-12-22 | $17.32 | $17.66 | $17.32 | $17.49 | $17.17 | 15,619 |
| 2023-12-21 | $17.12 | $17.53 | $17.12 | $17.49 | $17.17 | 5,491 |
| 2023-12-20 | $17.03 | $17.31 | $17.03 | $17.19 | $16.87 | 8,072 |
| 2023-12-19 | $17.33 | $17.33 | $17.09 | $17.15 | $16.83 | 4,840 |
| 2023-12-18 | $17.18 | $17.25 | $17.03 | $17.03 | $16.71 | 6,708 |
| 2023-12-15 | $16.96 | $17.50 | $16.96 | $17.06 | $16.74 | 10,688 |
| 2023-12-14 | $17.40 | $17.72 | $17.07 | $17.14 | $16.82 | 29,948 |
| 2023-12-13 | $16.96 | $17.37 | $16.96 | $17.31 | $16.98 | 13,225 |
| 2023-12-12 | $17.33 | $17.51 | $17.05 | $17.18 | $16.86 | 112,735 |
| 2023-12-11 | $17.04 | $17.18 | $16.89 | $17.07 | $16.75 | 3,669 |
| 2023-12-08 | $17.00 | $17.04 | $16.99 | $17.04 | $16.72 | 520 |
| 2023-12-07 | $17.01 | $17.34 | $16.99 | $17.03 | $16.71 | 12,866 |
| 2023-12-06 | $17.00 | $17.00 | $16.95 | $16.95 | $16.64 | 6,125 |
| 2023-12-05 | $17.00 | $17.00 | $16.90 | $16.90 | $16.59 | 20,064 |
| 2023-12-04 | $16.98 | $17.13 | $16.95 | $16.96 | $16.65 | 15,244 |
| 2023-12-01 | $16.55 | $17.00 | $16.55 | $16.71 | $16.40 | 13,307 |
| 2023-11-30 | $16.51 | $16.85 | $16.28 | $16.53 | $16.22 | 27,046 |
| 2023-11-29 | $16.44 | $16.75 | $16.44 | $16.67 | $16.36 | 7,370 |
| 2023-11-28 | $16.68 | $16.68 | $16.34 | $16.46 | $16.16 | 4,072 |
| 2023-11-27 | $16.75 | $16.91 | $16.14 | $16.58 | $16.27 | 5,052 |
| 2023-11-24 | $16.21 | $16.72 | $16.21 | $16.45 | $16.15 | 1,154 |
| 2023-11-22 | $16.20 | $16.24 | $16.03 | $16.12 | $15.82 | 6,583 |
| 2023-11-21 | $16.51 | $16.51 | $16.04 | $16.25 | $15.95 | 13,709 |
| 2023-11-20 | $16.61 | $16.67 | $16.57 | $16.67 | $16.36 | 3,716 |
| 2023-11-17 | $16.87 | $16.87 | $16.55 | $16.77 | $16.46 | 10,211 |
| 2023-11-16 | $16.64 | $16.80 | $16.55 | $16.79 | $16.48 | 6,103 |
| 2023-11-15 | $16.73 | $16.79 | $16.55 | $16.72 | $16.41 | 6,807 |
| 2023-11-14 | $16.76 | $17.00 | $16.76 | $16.85 | $16.54 | 13,400 |
| 2023-11-13 | $16.47 | $16.54 | $16.45 | $16.51 | $16.20 | 14,642 |
| 2023-11-10 | $16.39 | $16.54 | $16.26 | $16.54 | $16.54 | 3,889 |
| 2023-11-09 | $16.75 | $16.75 | $16.31 | $16.41 | $16.41 | 7,527 |
| 2023-11-08 | $16.85 | $16.90 | $16.51 | $16.51 | $16.51 | 7,433 |
| 2023-11-07 | $16.90 | $16.97 | $16.75 | $16.75 | $16.75 | 5,031 |
| 2023-11-06 | $17.15 | $17.15 | $16.96 | $17.02 | $17.02 | 4,683 |
| 2023-11-03 | $17.30 | $17.42 | $16.75 | $17.07 | $17.07 | 13,167 |
| 2023-11-02 | $16.30 | $16.82 | $16.13 | $16.16 | $16.16 | 9,863 |
| 2023-11-01 | $15.74 | $16.22 | $15.74 | $15.95 | $15.95 | 12,569 |
| 2023-10-31 | $15.46 | $16.09 | $15.46 | $16.09 | $16.09 | 18,388 |
| 2023-10-30 | $16.13 | $16.13 | $15.40 | $15.46 | $15.46 | 5,114 |
| 2023-10-27 | $16.27 | $16.27 | $15.40 | $15.42 | $15.42 | 11,523 |
| 2023-10-26 | $16.20 | $16.20 | $16.00 | $16.00 | $16.00 | 8,487 |
| 2023-10-25 | $16.35 | $16.35 | $16.15 | $16.15 | $16.15 | 2,785 |
| 2023-10-24 | $16.29 | $16.35 | $16.21 | $16.35 | $16.35 | 2,108 |
| 2023-10-23 | $16.15 | $16.15 | $16.01 | $16.09 | $16.09 | 1,300 |
| 2023-10-20 | $16.00 | $16.25 | $16.00 | $16.05 | $16.05 | 6,927 |
| 2023-10-19 | $16.30 | $16.55 | $16.10 | $16.10 | $16.10 | 4,327 |
| 2023-10-18 | $16.30 | $16.44 | $16.30 | $16.44 | $16.44 | 3,925 |
| 2023-10-17 | $16.90 | $16.90 | $16.30 | $16.30 | $16.30 | 4,317 |
| 2023-10-16 | $16.68 | $16.90 | $16.57 | $16.57 | $16.57 | 9,784 |
| 2023-10-13 | $16.80 | $17.11 | $16.71 | $16.87 | $16.87 | 7,766 |
| 2023-10-12 | $17.32 | $17.32 | $16.84 | $16.84 | $16.84 | 5,478 |
| 2023-10-11 | $17.49 | $17.57 | $17.42 | $17.50 | $17.17 | 4,496 |
| 2023-10-10 | $17.35 | $17.49 | $17.14 | $17.49 | $17.16 | 10,581 |
| 2023-10-09 | $17.18 | $17.42 | $17.18 | $17.41 | $17.08 | 2,294 |
| 2023-10-06 | $17.30 | $17.40 | $17.09 | $17.39 | $17.05 | 6,146 |
| 2023-10-05 | $17.16 | $17.57 | $17.16 | $17.53 | $17.19 | 8,590 |
| 2023-10-04 | $17.47 | $17.58 | $17.47 | $17.48 | $17.15 | 3,605 |
| 2023-10-03 | $17.71 | $17.73 | $17.18 | $17.42 | $17.09 | 18,134 |
| 2023-10-02 | $18.19 | $18.19 | $17.97 | $17.97 | $17.63 | 3,826 |
| 2023-09-29 | $18.19 | $18.43 | $18.19 | $18.20 | $17.85 | 17,100 |
| 2023-09-28 | $18.30 | $18.30 | $18.12 | $18.16 | $17.81 | 2,272 |
| 2023-09-27 | $18.52 | $18.52 | $18.13 | $18.13 | $17.78 | 2,911 |
| 2023-09-26 | $18.66 | $18.69 | $18.52 | $18.52 | $18.17 | 5,072 |
| 2023-09-25 | $18.73 | $18.78 | $18.55 | $18.65 | $18.29 | 6,324 |
| 2023-09-22 | $18.59 | $18.82 | $18.59 | $18.74 | $18.38 | 9,823 |
| 2023-09-21 | $19.14 | $19.14 | $18.90 | $18.90 | $18.53 | 1,772 |
| 2023-09-20 | $19.12 | $19.14 | $19.04 | $19.14 | $18.77 | 1,551 |
| 2023-09-19 | $19.05 | $19.34 | $19.05 | $19.34 | $18.97 | 5,449 |
| 2023-09-18 | $19.27 | $19.63 | $19.27 | $19.63 | $19.25 | 473 |
| 2023-09-15 | $19.32 | $19.32 | $19.26 | $19.29 | $18.92 | 2,174 |
| 2023-09-14 | $19.67 | $19.67 | $19.57 | $19.57 | $19.20 | 470 |
| 2023-09-13 | $19.44 | $19.71 | $19.44 | $19.71 | $19.34 | 707 |
| 2023-09-12 | $19.85 | $19.86 | $19.35 | $19.43 | $19.06 | 5,036 |
| 2023-09-11 | $19.41 | $19.80 | $19.41 | $19.79 | $19.42 | 517 |
| 2023-09-08 | $19.40 | $19.48 | $19.40 | $19.48 | $19.11 | 1,586 |
| 2023-09-07 | $19.42 | $19.44 | $19.39 | $19.44 | $19.07 | 769 |
| 2023-09-06 | $19.14 | $19.43 | $19.14 | $19.42 | $19.05 | 4,024 |
| 2023-09-05 | $19.01 | $19.48 | $18.91 | $19.46 | $19.09 | 5,075 |
| 2023-09-01 | $19.51 | $19.51 | $19.47 | $19.47 | $19.10 | 7,868 |
| 2023-08-31 | $19.16 | $19.47 | $18.79 | $19.47 | $19.10 | 33,710 |
| 2023-08-30 | $18.96 | $19.30 | $18.65 | $18.65 | $18.29 | 2,907 |
| 2023-08-29 | $18.66 | $19.24 | $18.66 | $19.24 | $18.87 | 807 |
| 2023-08-28 | $18.56 | $19.00 | $18.51 | $18.96 | $18.60 | 3,874 |
| 2023-08-25 | $19.00 | $19.00 | $18.50 | $18.50 | $18.15 | 1,877 |
| 2023-08-24 | $18.70 | $19.02 | $18.70 | $19.02 | $18.66 | 3,634 |
| 2023-08-23 | $18.80 | $18.80 | $18.72 | $18.72 | $18.36 | 3,010 |
| 2023-08-22 | $18.78 | $18.85 | $18.65 | $18.80 | $18.44 | 3,872 |
| 2023-08-21 | $19.09 | $19.09 | $19.09 | $19.09 | $18.73 | 884 |
| 2023-08-18 | $18.46 | $18.98 | $18.45 | $18.66 | $18.66 | 5,477 |
| 2023-08-17 | $19.74 | $19.74 | $18.51 | $18.75 | $18.75 | 7,535 |
| 2023-08-16 | $19.77 | $19.80 | $19.19 | $19.19 | $19.19 | 7,065 |
| 2023-08-15 | $20.00 | $20.00 | $19.62 | $19.72 | $19.72 | 12,188 |
| 2023-08-14 | $20.14 | $20.34 | $19.94 | $19.94 | $19.94 | 3,262 |
| 2023-08-11 | $19.81 | $20.14 | $19.81 | $20.14 | $20.14 | 904 |
| 2023-08-10 | $20.30 | $20.51 | $19.83 | $20.08 | $20.08 | 19,950 |
| 2023-08-09 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 191 |
| 2023-08-08 | $20.18 | $20.46 | $19.91 | $20.46 | $20.46 | 4,696 |
| 2023-08-07 | $20.25 | $20.25 | $19.81 | $19.94 | $19.94 | 3,986 |
| 2023-08-04 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 833 |
| 2023-08-03 | $19.68 | $19.68 | $19.58 | $19.58 | $19.58 | 1,975 |
| 2023-08-02 | $20.01 | $20.01 | $19.64 | $19.66 | $19.66 | 4,781 |
| 2023-08-01 | $19.95 | $20.60 | $19.95 | $20.26 | $20.26 | 3,560 |
| 2023-07-31 | $19.68 | $20.66 | $19.68 | $20.66 | $20.66 | 10,429 |
| 2023-07-28 | $19.85 | $19.94 | $19.51 | $19.51 | $19.51 | 3,574 |
| 2023-07-27 | $20.25 | $20.25 | $19.86 | $19.86 | $19.86 | 3,411 |
| 2023-07-26 | $19.74 | $20.24 | $19.68 | $20.14 | $20.14 | 3,497 |
| 2023-07-25 | $19.77 | $19.89 | $19.66 | $19.89 | $19.89 | 3,097 |
| 2023-07-24 | $19.90 | $20.05 | $19.83 | $19.97 | $19.97 | 3,616 |
| 2023-07-21 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 125 |
| 2023-07-20 | $19.88 | $20.25 | $19.82 | $20.20 | $20.20 | 30,041 |
| 2023-07-19 | $20.04 | $20.23 | $19.92 | $20.21 | $20.21 | 3,220 |
| 2023-07-18 | $19.57 | $19.93 | $19.57 | $19.93 | $19.93 | 705 |
| 2023-07-17 | $19.78 | $19.78 | $19.53 | $19.78 | $19.78 | 1,341 |
| 2023-07-14 | $20.06 | $20.07 | $19.89 | $19.96 | $19.96 | 2,535 |
| 2023-07-13 | $20.00 | $20.12 | $20.00 | $20.06 | $20.06 | 2,206 |
| 2023-07-12 | $20.07 | $20.07 | $20.07 | $20.07 | $19.75 | 145 |
| 2023-07-11 | $19.80 | $20.09 | $19.80 | $20.07 | $19.75 | 2,623 |
| 2023-07-10 | $19.75 | $20.25 | $19.66 | $19.88 | $19.56 | 4,290 |
| 2023-07-07 | $19.75 | $19.77 | $19.75 | $19.77 | $19.45 | 737 |
| 2023-07-06 | $20.34 | $20.34 | $19.75 | $19.85 | $19.53 | 1,767 |
| 2023-07-05 | $20.24 | $20.35 | $20.21 | $20.32 | $19.99 | 3,743 |
| 2023-07-03 | $19.97 | $20.24 | $19.97 | $20.24 | $19.91 | 3,587 |
| 2023-06-30 | $19.59 | $19.97 | $19.38 | $19.97 | $19.65 | 21,534 |
| 2023-06-29 | $18.90 | $19.05 | $18.90 | $18.91 | $18.61 | 4,726 |
| 2023-06-28 | $19.25 | $19.55 | $19.25 | $19.31 | $19.00 | 2,833 |
| 2023-06-27 | $19.26 | $19.47 | $19.26 | $19.30 | $18.99 | 15,395 |
| 2023-06-26 | $19.51 | $19.52 | $19.37 | $19.41 | $19.10 | 9,351 |
| 2023-06-23 | $19.39 | $19.47 | $19.32 | $19.34 | $19.03 | 2,058 |
| 2023-06-22 | $19.48 | $19.59 | $19.46 | $19.47 | $19.16 | 4,271 |
| 2023-06-21 | $19.38 | $19.54 | $19.38 | $19.49 | $19.18 | 1,006 |
| 2023-06-20 | $19.60 | $19.60 | $19.26 | $19.30 | $18.99 | 1,013 |
| 2023-06-16 | $19.03 | $19.48 | $19.01 | $19.15 | $19.15 | 7,165 |
| 2023-06-15 | $19.28 | $19.70 | $19.05 | $19.21 | $19.21 | 11,671 |
| 2023-06-14 | $20.14 | $20.22 | $19.35 | $19.46 | $19.46 | 7,380 |
| 2023-06-13 | $20.30 | $20.42 | $20.14 | $20.14 | $20.14 | 12,498 |
| 2023-06-12 | $20.30 | $20.41 | $20.10 | $20.31 | $20.31 | 19,959 |
| 2023-06-09 | $20.42 | $20.42 | $20.30 | $20.30 | $20.30 | 8,072 |
| 2023-06-08 | $20.30 | $20.36 | $20.30 | $20.32 | $20.32 | 24,455 |
| 2023-06-07 | $19.97 | $20.34 | $19.97 | $20.32 | $20.32 | 9,902 |
| 2023-06-06 | $19.73 | $19.90 | $19.71 | $19.90 | $19.90 | 3,180 |
| 2023-06-05 | $19.69 | $19.87 | $19.65 | $19.77 | $19.77 | 9,674 |
| 2023-06-02 | $19.13 | $19.61 | $19.13 | $19.60 | $19.60 | 9,044 |
| 2023-06-01 | $18.95 | $19.25 | $18.95 | $19.20 | $19.20 | 5,366 |
| 2023-05-31 | $18.32 | $18.90 | $18.14 | $18.90 | $18.90 | 28,317 |
| 2023-05-30 | $18.01 | $18.17 | $17.79 | $17.90 | $17.90 | 29,310 |
| 2023-05-26 | $18.08 | $18.34 | $17.99 | $18.00 | $18.00 | 20,496 |
| 2023-05-25 | $18.25 | $18.34 | $17.96 | $18.08 | $18.08 | 13,947 |
| 2023-05-24 | $18.57 | $18.57 | $18.48 | $18.50 | $18.50 | 2,252 |
| 2023-05-23 | $18.92 | $19.00 | $18.52 | $18.55 | $18.55 | 7,752 |
| 2023-05-22 | $18.75 | $18.75 | $18.68 | $18.70 | $18.70 | 2,487 |
| 2023-05-19 | $18.65 | $18.83 | $18.65 | $18.77 | $18.77 | 2,400 |
| 2023-05-18 | $18.72 | $18.75 | $18.65 | $18.70 | $18.70 | 3,469 |
| 2023-05-17 | $18.26 | $18.50 | $18.22 | $18.37 | $18.37 | 12,812 |
| 2023-05-16 | $18.29 | $18.51 | $18.29 | $18.36 | $18.36 | 2,727 |
| 2023-05-15 | $18.52 | $18.59 | $18.50 | $18.59 | $18.59 | 1,514 |
| 2023-05-12 | $18.65 | $18.88 | $18.49 | $18.50 | $18.50 | 9,725 |
| 2023-05-11 | $18.95 | $19.33 | $18.60 | $18.60 | $18.60 | 3,185 |
| 2023-05-10 | $19.58 | $19.58 | $18.94 | $18.95 | $18.95 | 1,748 |
| 2023-05-09 | $19.02 | $19.02 | $18.80 | $18.80 | $18.80 | 2,933 |
| 2023-05-08 | $18.84 | $19.20 | $18.84 | $19.00 | $19.00 | 6,307 |
| 2023-05-05 | $18.26 | $18.97 | $18.26 | $18.97 | $18.97 | 2,387 |
| 2023-05-04 | $18.48 | $19.31 | $18.48 | $18.59 | $18.59 | 7,573 |
| 2023-05-03 | $19.05 | $19.05 | $18.59 | $18.59 | $18.59 | 6,070 |
| 2023-05-02 | $19.07 | $19.07 | $18.75 | $18.94 | $18.94 | 26,866 |
| 2023-05-01 | $18.75 | $19.28 | $18.75 | $18.95 | $18.95 | 3,354 |
| 2023-04-28 | $19.07 | $19.15 | $18.83 | $19.00 | $19.00 | 14,585 |
| 2023-04-27 | $18.96 | $19.00 | $18.96 | $19.00 | $19.00 | 974 |
| 2023-04-26 | $19.00 | $19.00 | $18.56 | $18.80 | $18.80 | 1,543 |
| 2023-04-25 | $19.25 | $19.35 | $19.25 | $19.35 | $19.35 | 1,292 |
| 2023-04-24 | $19.49 | $19.76 | $19.25 | $19.26 | $19.26 | 4,028 |
| 2023-04-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 675 |
| 2023-04-20 | $19.72 | $19.76 | $19.31 | $19.76 | $19.76 | 487 |
| 2023-04-19 | $20.00 | $20.00 | $19.03 | $19.44 | $19.44 | 9,548 |
| 2023-04-18 | $19.35 | $19.35 | $19.18 | $19.18 | $19.18 | 1,538 |
| 2023-04-17 | $20.44 | $20.44 | $19.25 | $19.42 | $19.42 | 4,036 |
| 2023-04-14 | $20.15 | $20.57 | $20.15 | $20.44 | $20.44 | 5,031 |
| 2023-04-13 | $20.36 | $20.41 | $20.15 | $20.15 | $20.15 | 1,246 |
| 2023-04-12 | $20.33 | $20.69 | $20.33 | $20.60 | $20.27 | 4,910 |
| 2023-04-11 | $20.21 | $20.33 | $20.21 | $20.33 | $20.00 | 1,770 |
| 2023-04-10 | $20.39 | $20.39 | $20.00 | $20.00 | $20.00 | 9,791 |
| 2023-04-06 | $19.87 | $20.42 | $19.51 | $20.39 | $20.39 | 4,741 |
| 2023-04-05 | $19.50 | $20.05 | $19.50 | $20.05 | $20.05 | 1,036 |
| 2023-04-04 | $19.96 | $20.10 | $19.71 | $20.10 | $20.10 | 5,318 |
| 2023-04-03 | $19.70 | $19.98 | $19.50 | $19.88 | $19.88 | 7,636 |
| 2023-03-31 | $20.10 | $20.10 | $19.57 | $19.74 | $19.74 | 20,553 |
| 2023-03-30 | $18.25 | $20.13 | $18.20 | $20.13 | $20.13 | 14,982 |
| 2023-03-29 | $18.44 | $18.55 | $18.15 | $18.20 | $18.20 | 44,824 |
| 2023-03-28 | $18.18 | $18.62 | $18.18 | $18.20 | $18.20 | 6,670 |
| 2023-03-27 | $18.64 | $18.64 | $18.16 | $18.16 | $18.16 | 2,658 |
| 2023-03-24 | $18.03 | $18.15 | $17.84 | $18.15 | $18.15 | 2,225 |
| 2023-03-23 | $18.04 | $18.59 | $17.84 | $17.84 | $17.84 | 3,091 |
| 2023-03-22 | $17.85 | $17.85 | $17.80 | $17.84 | $17.84 | 3,082 |
| 2023-03-21 | $17.81 | $17.85 | $17.53 | $17.83 | $17.83 | 1,980 |
| 2023-03-20 | $17.80 | $17.80 | $17.32 | $17.57 | $17.57 | 6,241 |
| 2023-03-17 | $17.85 | $18.18 | $17.59 | $17.59 | $17.59 | 3,791 |
| 2023-03-16 | $18.08 | $18.78 | $17.69 | $17.70 | $17.70 | 26,527 |
| 2023-03-15 | $19.34 | $19.34 | $17.76 | $18.00 | $18.00 | 35,200 |
| 2023-03-14 | $18.83 | $19.70 | $18.83 | $19.17 | $19.17 | 15,071 |
| 2023-03-13 | $17.70 | $18.67 | $17.70 | $18.56 | $18.56 | 6,490 |
| 2023-03-10 | $18.95 | $18.95 | $17.80 | $18.26 | $18.26 | 18,441 |
| 2023-03-09 | $19.94 | $19.94 | $18.75 | $18.75 | $18.75 | 2,020 |
| 2023-03-08 | $19.98 | $19.98 | $19.46 | $19.46 | $19.46 | 7,090 |
| 2023-03-07 | $19.90 | $20.31 | $19.90 | $19.90 | $19.90 | 5,182 |
| 2023-03-06 | $20.19 | $20.19 | $19.90 | $19.90 | $19.90 | 1,832 |
| 2023-03-03 | $19.97 | $20.50 | $19.96 | $20.03 | $20.03 | 2,363 |
| 2023-03-02 | $20.33 | $20.37 | $19.75 | $19.76 | $19.76 | 8,613 |
| 2023-03-01 | $20.31 | $20.47 | $19.90 | $20.40 | $20.40 | 5,110 |
| 2023-02-28 | $20.22 | $20.59 | $20.12 | $20.45 | $20.45 | 25,945 |
| 2023-02-27 | $20.16 | $20.50 | $20.11 | $20.46 | $20.46 | 11,986 |
| 2023-02-24 | $20.00 | $20.40 | $19.80 | $20.25 | $20.25 | 2,167 |
| 2023-02-23 | $20.08 | $20.36 | $20.00 | $20.12 | $20.12 | 2,587 |
| 2023-02-22 | $20.54 | $20.54 | $19.96 | $19.96 | $19.96 | 3,469 |
| 2023-02-21 | $20.65 | $20.65 | $19.84 | $19.87 | $19.87 | 7,754 |
| 2023-02-17 | $20.78 | $20.78 | $20.45 | $20.70 | $20.70 | 2,750 |
| 2023-02-16 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 399 |
| 2023-02-15 | $20.93 | $20.93 | $20.34 | $20.56 | $20.56 | 3,586 |
| 2023-02-14 | $20.66 | $20.66 | $20.55 | $20.62 | $20.62 | 1,621 |
| 2023-02-13 | $20.63 | $20.63 | $20.57 | $20.57 | $20.57 | 1,329 |
| 2023-02-10 | $20.35 | $20.36 | $20.23 | $20.23 | $20.23 | 1,313 |
| 2023-02-09 | $20.61 | $20.64 | $20.35 | $20.36 | $20.36 | 4,504 |
| 2023-02-08 | $20.33 | $20.42 | $20.32 | $20.35 | $20.35 | 1,473 |
| 2023-02-07 | $20.91 | $20.91 | $20.08 | $20.13 | $20.13 | 7,021 |
| 2023-02-06 | $21.59 | $21.59 | $20.64 | $20.81 | $20.81 | 10,995 |
| 2023-02-03 | $21.72 | $21.72 | $21.60 | $21.62 | $21.62 | 6,562 |
| 2023-02-02 | $21.45 | $21.72 | $21.45 | $21.72 | $21.72 | 11,214 |
| 2023-02-01 | $20.99 | $21.35 | $20.99 | $21.19 | $21.19 | 5,136 |
| 2023-01-31 | $20.96 | $20.99 | $20.69 | $20.99 | $20.99 | 11,689 |
| 2023-01-30 | $20.60 | $20.81 | $20.60 | $20.81 | $20.81 | 4,587 |
| 2023-01-27 | $20.44 | $20.58 | $20.43 | $20.58 | $20.58 | 6,430 |
| 2023-01-26 | $20.45 | $20.45 | $20.33 | $20.40 | $20.40 | 4,063 |
| 2023-01-25 | $19.64 | $20.44 | $19.64 | $20.44 | $20.44 | 2,588 |
| 2023-01-24 | $19.40 | $19.68 | $19.40 | $19.68 | $19.68 | 7,041 |
| 2023-01-23 | $19.28 | $19.40 | $19.25 | $19.40 | $19.40 | 5,915 |
| 2023-01-20 | $19.27 | $19.29 | $19.16 | $19.17 | $19.17 | 3,649 |
| 2023-01-19 | $19.32 | $19.32 | $19.17 | $19.17 | $19.17 | 1,095 |
| 2023-01-18 | $19.30 | $19.40 | $19.21 | $19.24 | $19.24 | 11,529 |
| 2023-01-17 | $19.19 | $19.40 | $19.19 | $19.22 | $19.22 | 15,055 |
| 2023-01-13 | $19.11 | $19.30 | $19.11 | $19.16 | $19.16 | 16,866 |
| 2023-01-12 | $19.53 | $19.53 | $19.12 | $19.12 | $19.12 | 8,148 |
| 2023-01-11 | $19.68 | $19.68 | $19.55 | $19.57 | $19.24 | 27,726 |
| 2023-01-10 | $20.03 | $20.03 | $19.52 | $19.52 | $19.19 | 21,040 |
| 2023-01-09 | $20.05 | $20.05 | $19.75 | $19.92 | $19.58 | 6,625 |
| 2023-01-06 | $19.35 | $19.99 | $19.35 | $19.91 | $19.57 | 8,243 |
| 2023-01-05 | $18.86 | $19.49 | $18.86 | $19.21 | $18.88 | 2,574 |
| 2023-01-04 | $19.19 | $19.20 | $19.14 | $19.15 | $18.83 | 8,027 |
| 2023-01-03 | $19.19 | $19.19 | $19.05 | $19.10 | $18.78 | 11,263 |
| 2022-12-30 | $19.18 | $19.18 | $18.84 | $18.84 | $18.84 | 7,397 |
| 2022-12-29 | $19.00 | $19.20 | $19.00 | $19.20 | $19.20 | 8,312 |
| 2022-12-28 | $19.32 | $19.32 | $19.00 | $19.04 | $19.04 | 12,488 |
| 2022-12-27 | $19.45 | $19.45 | $19.00 | $19.33 | $19.33 | 15,893 |
| 2022-12-23 | $19.21 | $19.51 | $19.21 | $19.35 | $19.35 | 11,839 |
| 2022-12-22 | $19.40 | $19.51 | $19.11 | $19.26 | $19.26 | 18,540 |
| 2022-12-21 | $19.22 | $19.57 | $19.09 | $19.40 | $19.40 | 26,035 |
| 2022-12-20 | $18.81 | $19.14 | $18.76 | $19.11 | $19.11 | 29,930 |
| 2022-12-19 | $18.63 | $18.86 | $18.48 | $18.70 | $18.70 | 5,555 |
| 2022-12-16 | $18.52 | $18.92 | $18.28 | $18.46 | $18.46 | 34,931 |
| 2022-12-15 | $19.04 | $19.04 | $18.33 | $18.44 | $18.44 | 13,263 |
| 2022-12-14 | $18.94 | $19.01 | $18.61 | $18.74 | $18.74 | 7,087 |
| 2022-12-13 | $18.92 | $18.95 | $18.70 | $18.92 | $18.92 | 6,917 |
| 2022-12-12 | $19.02 | $19.02 | $18.57 | $18.57 | $18.57 | 13,654 |
| 2022-12-09 | $19.13 | $19.24 | $18.82 | $18.90 | $18.90 | 29,658 |
| 2022-12-08 | $19.49 | $19.52 | $19.00 | $19.15 | $19.15 | 6,654 |
| 2022-12-07 | $18.95 | $19.18 | $18.95 | $19.01 | $19.01 | 9,082 |
| 2022-12-06 | $18.86 | $19.44 | $18.66 | $18.95 | $18.95 | 19,497 |
| 2022-12-05 | $18.87 | $18.98 | $18.50 | $18.74 | $18.74 | 10,343 |
| 2022-12-02 | $18.18 | $18.79 | $18.06 | $18.79 | $18.79 | 7,573 |
| 2022-12-01 | $17.81 | $18.39 | $17.81 | $18.39 | $18.39 | 14,278 |
| 2022-11-30 | $17.71 | $17.93 | $17.70 | $17.76 | $17.76 | 8,007 |
| 2022-11-29 | $17.91 | $17.91 | $17.71 | $17.72 | $17.72 | 20,426 |
| 2022-11-28 | $17.96 | $18.00 | $17.80 | $17.91 | $17.91 | 14,182 |
| 2022-11-25 | $17.93 | $17.93 | $17.85 | $17.90 | $17.90 | 3,144 |
| 2022-11-23 | $17.66 | $17.99 | $17.66 | $17.86 | $17.86 | 2,687 |
| 2022-11-22 | $17.68 | $17.85 | $17.66 | $17.70 | $17.70 | 3,939 |
| 2022-11-21 | $17.74 | $17.79 | $17.65 | $17.66 | $17.66 | 4,421 |
| 2022-11-18 | $17.63 | $17.75 | $17.52 | $17.59 | $17.59 | 14,257 |
| 2022-11-17 | $17.60 | $17.74 | $17.44 | $17.65 | $17.65 | 19,856 |
| 2022-11-16 | $17.22 | $17.73 | $17.22 | $17.65 | $17.65 | 22,622 |
| 2022-11-15 | $17.20 | $17.64 | $17.20 | $17.30 | $17.30 | 20,375 |
| 2022-11-14 | $17.20 | $17.20 | $16.90 | $16.98 | $16.98 | 28,042 |
| 2022-11-11 | $17.35 | $17.48 | $17.21 | $17.21 | $17.21 | 19,528 |
| 2022-11-10 | $16.91 | $17.58 | $16.87 | $17.58 | $17.58 | 21,168 |
| 2022-11-09 | $16.50 | $16.59 | $16.37 | $16.55 | $16.55 | 6,815 |
| 2022-11-08 | $16.50 | $16.63 | $16.35 | $16.59 | $16.59 | 5,367 |
| 2022-11-07 | $16.02 | $16.26 | $16.02 | $16.15 | $16.15 | 6,269 |
| 2022-11-04 | $16.35 | $16.35 | $16.13 | $16.14 | $16.14 | 8,078 |
| 2022-11-03 | $16.18 | $16.25 | $16.00 | $16.21 | $16.21 | 15,003 |
| 2022-11-02 | $16.20 | $16.44 | $16.10 | $16.42 | $16.42 | 7,976 |
| 2022-11-01 | $16.62 | $16.78 | $16.13 | $16.13 | $16.13 | 38,380 |
| 2022-10-31 | $16.73 | $16.74 | $16.15 | $16.39 | $16.39 | 14,249 |
| 2022-10-28 | $16.67 | $16.74 | $16.60 | $16.68 | $16.68 | 10,350 |
| 2022-10-27 | $16.62 | $16.73 | $16.57 | $16.67 | $16.67 | 5,130 |
| 2022-10-26 | $16.22 | $16.90 | $16.22 | $16.39 | $16.39 | 15,329 |
| 2022-10-25 | $16.00 | $16.22 | $16.00 | $16.22 | $16.22 | 15,528 |
| 2022-10-24 | $15.85 | $15.96 | $15.67 | $15.84 | $15.84 | 16,153 |
| 2022-10-21 | $16.74 | $16.79 | $15.79 | $15.81 | $15.81 | 281,431 |
| 2022-10-20 | $17.04 | $17.07 | $16.58 | $16.65 | $16.65 | 23,847 |
| 2022-10-19 | $17.34 | $17.34 | $16.85 | $16.96 | $16.96 | 55,442 |
| 2022-10-18 | $17.70 | $18.13 | $17.08 | $17.32 | $17.32 | 84,596 |
| 2022-10-17 | $17.84 | $18.00 | $17.54 | $17.67 | $17.67 | 41,249 |
| 2022-10-14 | $18.27 | $18.27 | $17.67 | $17.83 | $17.83 | 6,021 |
| 2022-10-13 | $17.97 | $18.30 | $17.34 | $18.00 | $18.00 | 33,563 |
| 2022-10-12 | $18.75 | $18.91 | $18.00 | $18.29 | $17.96 | 8,755 |
| 2022-10-11 | $18.37 | $18.68 | $18.35 | $18.53 | $18.20 | 6,578 |
| 2022-10-10 | $19.01 | $19.18 | $18.67 | $18.67 | $18.34 | 15,998 |
| 2022-10-07 | $19.70 | $19.73 | $18.97 | $19.01 | $18.67 | 16,473 |
| 2022-10-06 | $19.80 | $19.80 | $19.70 | $19.72 | $19.37 | 3,269 |
| 2022-10-05 | $19.90 | $20.06 | $19.73 | $19.80 | $19.45 | 4,514 |
| 2022-10-04 | $20.00 | $20.19 | $19.65 | $19.67 | $19.32 | 6,278 |
| 2022-10-03 | $20.00 | $20.00 | $19.77 | $19.94 | $19.58 | 4,754 |
| 2022-09-30 | $19.23 | $19.61 | $19.08 | $19.61 | $19.61 | 25,444 |
| 2022-09-29 | $19.20 | $19.25 | $19.07 | $19.11 | $19.11 | 2,335 |
| 2022-09-28 | $19.55 | $19.58 | $19.25 | $19.30 | $19.30 | 2,707 |
| 2022-09-27 | $19.17 | $19.21 | $18.68 | $18.99 | $18.99 | 10,304 |
| 2022-09-26 | $19.30 | $19.40 | $19.16 | $19.17 | $19.17 | 8,080 |
| 2022-09-23 | $19.30 | $19.32 | $19.11 | $19.20 | $19.20 | 5,706 |
| 2022-09-22 | $19.60 | $19.66 | $19.33 | $19.45 | $19.45 | 5,763 |
| 2022-09-21 | $19.45 | $19.88 | $19.45 | $19.67 | $19.67 | 11,959 |
| 2022-09-20 | $19.67 | $19.67 | $19.49 | $19.49 | $19.49 | 1,790 |
| 2022-09-19 | $19.70 | $19.80 | $19.60 | $19.67 | $19.67 | 4,141 |
| 2022-09-16 | $19.77 | $19.77 | $19.49 | $19.70 | $19.70 | 3,042 |
| 2022-09-15 | $19.81 | $19.84 | $19.69 | $19.71 | $19.71 | 4,355 |
| 2022-09-14 | $20.06 | $20.06 | $19.99 | $20.00 | $20.00 | 3,228 |
| 2022-09-13 | $19.84 | $20.00 | $19.84 | $19.98 | $19.98 | 3,664 |
| 2022-09-12 | $20.00 | $20.07 | $20.00 | $20.00 | $20.00 | 941 |
| 2022-09-09 | $19.74 | $20.10 | $19.74 | $20.00 | $20.00 | 1,648 |
| 2022-09-08 | $20.10 | $20.14 | $19.73 | $19.74 | $19.74 | 11,397 |
| 2022-09-07 | $20.00 | $20.00 | $19.92 | $19.92 | $19.92 | 1,399 |
| 2022-09-06 | $20.00 | $20.24 | $19.91 | $19.91 | $19.91 | 6,739 |
| 2022-09-02 | $20.14 | $20.14 | $19.80 | $19.80 | $19.80 | 1,749 |
| 2022-09-01 | $20.19 | $20.19 | $19.80 | $19.80 | $19.80 | 10,517 |
| 2022-08-31 | $20.43 | $20.55 | $20.21 | $20.21 | $20.21 | 7,082 |
| 2022-08-30 | $20.48 | $20.83 | $20.13 | $20.22 | $20.22 | 3,839 |
| 2022-08-29 | $20.59 | $20.62 | $20.44 | $20.48 | $20.48 | 4,800 |
| 2022-08-26 | $20.65 | $20.72 | $20.55 | $20.55 | $20.55 | 6,930 |
| 2022-08-25 | $20.48 | $20.71 | $20.48 | $20.64 | $20.64 | 7,250 |
| 2022-08-24 | $20.32 | $20.55 | $20.30 | $20.48 | $20.48 | 9,716 |
| 2022-08-23 | $21.16 | $21.17 | $20.01 | $20.34 | $20.34 | 12,027 |
| 2022-08-22 | $21.17 | $21.17 | $21.01 | $21.01 | $21.01 | 2,409 |
| 2022-08-19 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 170 |
| 2022-08-18 | $21.80 | $21.80 | $21.66 | $21.66 | $21.66 | 1,482 |
| 2022-08-17 | $22.05 | $22.09 | $21.75 | $21.75 | $21.75 | 4,380 |
| 2022-08-16 | $22.43 | $22.45 | $22.09 | $22.27 | $22.27 | 5,936 |
| 2022-08-15 | $22.71 | $22.82 | $22.41 | $22.41 | $22.41 | 3,710 |
| 2022-08-12 | $22.65 | $22.71 | $22.50 | $22.71 | $22.71 | 5,516 |
| 2022-08-11 | $22.55 | $22.94 | $22.50 | $22.50 | $22.50 | 2,521 |
| 2022-08-10 | $22.49 | $22.73 | $22.49 | $22.54 | $22.54 | 5,076 |
| 2022-08-09 | $22.24 | $22.42 | $22.24 | $22.42 | $22.42 | 8,856 |
| 2022-08-08 | $22.11 | $22.37 | $21.88 | $22.32 | $22.32 | 10,721 |
| 2022-08-05 | $22.11 | $22.11 | $21.92 | $21.96 | $21.96 | 3,873 |
| 2022-08-04 | $21.78 | $22.18 | $21.75 | $22.18 | $22.18 | 9,982 |
| 2022-08-03 | $21.59 | $22.00 | $21.37 | $21.93 | $21.93 | 6,693 |
| 2022-08-02 | $21.07 | $21.50 | $21.07 | $21.49 | $21.49 | 6,946 |
| 2022-08-01 | $21.01 | $21.29 | $21.01 | $21.12 | $21.12 | 7,720 |
| 2022-07-29 | $20.65 | $21.03 | $20.61 | $20.97 | $20.97 | 64,799 |
| 2022-07-28 | $20.51 | $20.89 | $20.51 | $20.61 | $20.61 | 42,732 |
| 2022-07-27 | $20.62 | $20.65 | $20.57 | $20.57 | $20.57 | 5,264 |
| 2022-07-26 | $20.61 | $20.65 | $20.55 | $20.61 | $20.61 | 13,773 |
| 2022-07-25 | $20.53 | $20.65 | $20.52 | $20.53 | $20.53 | 6,723 |
| 2022-07-22 | $20.65 | $20.99 | $20.61 | $20.64 | $20.64 | 27,763 |
| 2022-07-21 | $20.97 | $20.97 | $20.60 | $20.65 | $20.65 | 5,237 |
| 2022-07-20 | $20.54 | $20.65 | $20.54 | $20.65 | $20.65 | 6,067 |
| 2022-07-19 | $20.65 | $20.65 | $20.44 | $20.65 | $20.65 | 6,057 |
| 2022-07-18 | $20.75 | $20.75 | $20.64 | $20.65 | $20.65 | 2,575 |
| 2022-07-15 | $20.71 | $20.88 | $20.60 | $20.65 | $20.65 | 46,118 |
| 2022-07-14 | $20.75 | $21.07 | $20.75 | $21.03 | $21.03 | 2,963 |
| 2022-07-13 | $21.03 | $21.44 | $20.90 | $21.00 | $20.68 | 15,306 |
| 2022-07-12 | $21.45 | $21.58 | $21.08 | $21.28 | $20.95 | 9,449 |
| 2022-07-11 | $21.42 | $21.52 | $21.42 | $21.45 | $21.12 | 1,360 |
| 2022-07-08 | $21.26 | $21.50 | $20.93 | $21.32 | $20.99 | 10,229 |
| 2022-07-07 | $20.92 | $21.45 | $20.92 | $20.98 | $20.66 | 2,636 |
| 2022-07-06 | $20.85 | $20.92 | $20.79 | $20.92 | $20.60 | 2,483 |
| 2022-07-05 | $20.80 | $20.98 | $20.70 | $20.71 | $20.39 | 4,331 |
| 2022-07-01 | $20.78 | $20.95 | $20.75 | $20.95 | $20.63 | 3,595 |
| 2022-06-30 | $20.92 | $20.92 | $20.78 | $20.81 | $20.49 | 392 |
| 2022-06-29 | $20.78 | $20.88 | $20.78 | $20.87 | $20.55 | 2,130 |
| 2022-06-28 | $20.91 | $20.94 | $20.84 | $20.92 | $20.60 | 6,378 |
| 2022-06-27 | $20.74 | $20.90 | $20.70 | $20.73 | $20.41 | 3,807 |
| 2022-06-24 | $20.53 | $20.70 | $20.48 | $20.60 | $20.28 | 2,175 |
| 2022-06-23 | $20.39 | $20.70 | $20.31 | $20.35 | $20.04 | 2,758 |
| 2022-06-22 | $20.67 | $20.67 | $20.14 | $20.14 | $19.83 | 5,150 |
| 2022-06-21 | $19.87 | $20.24 | $19.85 | $20.20 | $19.89 | 4,175 |
| 2022-06-17 | $19.96 | $20.01 | $19.69 | $19.75 | $19.45 | 4,427 |
| 2022-06-16 | $20.31 | $20.31 | $19.95 | $20.06 | $19.75 | 2,334 |
| 2022-06-15 | $19.75 | $20.77 | $19.75 | $20.31 | $20.00 | 10,052 |
| 2022-06-14 | $19.82 | $19.82 | $19.38 | $19.51 | $19.21 | 6,706 |
| 2022-06-13 | $20.83 | $20.83 | $19.82 | $19.82 | $19.52 | 14,741 |
| 2022-06-10 | $21.15 | $21.19 | $20.91 | $20.95 | $20.63 | 10,043 |
| 2022-06-09 | $21.96 | $21.99 | $21.72 | $21.72 | $21.39 | 4,813 |
| 2022-06-08 | $22.01 | $22.18 | $22.00 | $22.12 | $21.78 | 12,953 |
| 2022-06-07 | $21.75 | $22.16 | $21.75 | $22.16 | $21.82 | 6,470 |
| 2022-06-06 | $21.71 | $21.98 | $21.49 | $21.60 | $21.27 | 4,948 |
| 2022-06-03 | $22.03 | $22.03 | $21.19 | $21.56 | $21.23 | 20,338 |
| 2022-06-02 | $22.20 | $22.28 | $22.03 | $22.03 | $21.69 | 3,024 |
| 2022-06-01 | $22.39 | $22.39 | $22.10 | $22.22 | $21.88 | 2,492 |
| 2022-05-31 | $22.10 | $22.36 | $21.80 | $22.23 | $21.89 | 18,723 |
| 2022-05-27 | $21.80 | $22.38 | $21.80 | $22.10 | $21.76 | 15,220 |
| 2022-05-26 | $21.07 | $21.72 | $21.07 | $21.40 | $21.07 | 6,287 |
| 2022-05-25 | $20.58 | $21.05 | $20.58 | $21.00 | $20.68 | 5,608 |
| 2022-05-24 | $20.48 | $20.50 | $20.29 | $20.43 | $20.12 | 14,042 |
| 2022-05-23 | $20.49 | $20.49 | $20.21 | $20.45 | $20.13 | 2,301 |
| 2022-05-20 | $20.16 | $20.74 | $20.16 | $20.40 | $20.09 | 6,862 |
| 2022-05-19 | $20.16 | $20.39 | $19.82 | $20.01 | $19.70 | 3,119 |
| 2022-05-18 | $20.06 | $20.08 | $19.82 | $19.98 | $19.67 | 6,052 |
| 2022-05-17 | $20.27 | $20.56 | $20.03 | $20.03 | $19.72 | 4,467 |
| 2022-05-16 | $19.58 | $20.46 | $19.58 | $20.27 | $19.96 | 10,763 |
| 2022-05-13 | $19.73 | $19.80 | $19.57 | $19.57 | $19.27 | 2,800 |
| 2022-05-12 | $19.50 | $19.64 | $19.21 | $19.64 | $19.34 | 9,595 |
| 2022-05-11 | $19.30 | $19.60 | $19.30 | $19.38 | $19.08 | 5,934 |
| 2022-05-10 | $19.42 | $19.52 | $19.33 | $19.36 | $19.06 | 6,986 |
| 2022-05-09 | $19.99 | $19.99 | $19.32 | $19.32 | $19.02 | 22,626 |
| 2022-05-06 | $20.14 | $20.14 | $19.83 | $19.99 | $19.68 | 12,807 |
| 2022-05-05 | $20.84 | $20.84 | $20.04 | $20.15 | $19.84 | 10,944 |
| 2022-05-04 | $20.02 | $20.82 | $20.02 | $20.81 | $20.49 | 9,801 |
| 2022-05-03 | $20.40 | $21.00 | $20.11 | $20.13 | $19.82 | 13,208 |
| 2022-05-02 | $20.78 | $20.83 | $20.30 | $20.30 | $19.99 | 12,042 |
| 2022-04-29 | $21.23 | $21.28 | $20.82 | $20.86 | $20.54 | 11,409 |
| 2022-04-28 | $21.23 | $21.31 | $21.02 | $21.19 | $20.86 | 14,040 |
| 2022-04-27 | $21.41 | $21.41 | $21.00 | $21.03 | $20.71 | 10,221 |
| 2022-04-26 | $21.69 | $21.73 | $21.25 | $21.25 | $20.92 | 7,721 |
| 2022-04-25 | $21.62 | $21.62 | $21.42 | $21.58 | $21.25 | 10,627 |
| 2022-04-22 | $21.48 | $21.58 | $21.20 | $21.58 | $21.25 | 5,296 |
| 2022-04-21 | $22.03 | $22.03 | $21.54 | $21.75 | $21.42 | 16,911 |
| 2022-04-20 | $22.06 | $22.18 | $22.01 | $22.10 | $21.76 | 3,304 |
| 2022-04-19 | $22.09 | $22.09 | $21.95 | $21.95 | $21.61 | 9,267 |
| 2022-04-18 | $22.15 | $22.18 | $21.96 | $22.05 | $21.71 | 17,761 |
| 2022-04-14 | $22.02 | $22.45 | $21.96 | $22.31 | $21.97 | 62,155 |
| 2022-04-13 | $22.20 | $22.20 | $22.03 | $22.10 | $21.76 | 12,320 |
| 2022-04-12 | $22.30 | $22.36 | $22.20 | $22.20 | $21.54 | 8,141 |
| 2022-04-11 | $22.52 | $22.52 | $22.20 | $22.20 | $21.54 | 7,343 |
| 2022-04-08 | $22.46 | $22.50 | $22.44 | $22.48 | $21.81 | 3,444 |
| 2022-04-07 | $22.42 | $22.57 | $22.35 | $22.40 | $21.73 | 8,603 |
| 2022-04-06 | $22.35 | $22.35 | $22.25 | $22.25 | $21.59 | 13,937 |
| 2022-04-05 | $22.60 | $22.60 | $22.35 | $22.35 | $21.68 | 13,476 |
| 2022-04-04 | $22.66 | $22.79 | $22.54 | $22.62 | $21.95 | 9,248 |
| 2022-04-01 | $22.70 | $22.75 | $22.62 | $22.72 | $22.04 | 3,774 |
| 2022-03-31 | $22.71 | $22.89 | $22.61 | $22.66 | $21.99 | 22,801 |
| 2022-03-30 | $22.62 | $22.70 | $22.57 | $22.70 | $22.02 | 49,403 |
| 2022-03-29 | $22.62 | $22.67 | $22.53 | $22.57 | $21.89 | 7,583 |
| 2022-03-28 | $22.46 | $22.46 | $22.39 | $22.45 | $21.78 | 2,198 |
| 2022-03-25 | $22.57 | $22.57 | $22.35 | $22.48 | $21.81 | 10,978 |
| 2022-03-24 | $22.66 | $22.75 | $22.55 | $22.58 | $21.91 | 16,634 |
| 2022-03-23 | $22.79 | $22.97 | $22.66 | $22.66 | $21.99 | 6,120 |
| 2022-03-22 | $23.09 | $23.09 | $22.76 | $22.82 | $22.14 | 4,546 |
| 2022-03-21 | $23.35 | $23.35 | $22.68 | $22.85 | $22.17 | 5,679 |
| 2022-03-18 | $22.87 | $23.16 | $22.87 | $23.01 | $22.33 | 4,751 |
| 2022-03-17 | $22.74 | $22.92 | $22.64 | $22.87 | $22.19 | 11,469 |
| 2022-03-16 | $22.53 | $22.53 | $22.41 | $22.50 | $21.83 | 2,520 |
| 2022-03-15 | $22.24 | $22.43 | $22.23 | $22.36 | $21.69 | 15,393 |
| 2022-03-14 | $22.51 | $22.51 | $22.16 | $22.16 | $21.50 | 37,149 |
| 2022-03-11 | $22.58 | $22.60 | $22.51 | $22.51 | $21.84 | 9,305 |
| 2022-03-10 | $22.90 | $22.90 | $22.52 | $22.71 | $22.03 | 15,414 |
| 2022-03-09 | $22.83 | $23.00 | $22.80 | $22.89 | $22.21 | 8,317 |
| 2022-03-08 | $22.85 | $23.00 | $22.80 | $22.85 | $22.17 | 7,354 |
| 2022-03-07 | $23.05 | $23.05 | $22.77 | $22.80 | $22.12 | 9,097 |
| 2022-03-04 | $23.14 | $23.14 | $22.96 | $22.96 | $22.28 | 2,439 |
| 2022-03-03 | $22.96 | $23.26 | $22.96 | $23.14 | $22.45 | 4,572 |
| 2022-03-02 | $23.05 | $23.11 | $22.91 | $23.10 | $22.41 | 28,854 |
| 2022-03-01 | $22.67 | $23.06 | $22.67 | $23.05 | $22.36 | 23,792 |
| 2022-02-28 | $22.23 | $22.71 | $22.20 | $22.69 | $22.01 | 16,059 |
| 2022-02-25 | $22.12 | $22.29 | $22.12 | $22.23 | $21.57 | 1,988 |
| 2022-02-24 | $21.74 | $22.18 | $21.51 | $21.90 | $21.25 | 7,109 |
| 2022-02-23 | $22.09 | $22.40 | $21.90 | $21.90 | $21.25 | 9,352 |
| 2022-02-22 | $22.30 | $22.60 | $21.91 | $22.02 | $21.36 | 31,614 |
| 2022-02-18 | $22.52 | $22.96 | $22.38 | $22.46 | $21.79 | 5,189 |
| 2022-02-17 | $22.47 | $22.94 | $22.45 | $22.50 | $21.83 | 7,826 |
| 2022-02-16 | $22.25 | $22.47 | $22.11 | $22.44 | $21.77 | 9,451 |
| 2022-02-15 | $22.42 | $22.64 | $22.09 | $22.25 | $21.59 | 10,434 |
| 2022-02-14 | $22.73 | $22.73 | $22.31 | $22.40 | $21.73 | 13,264 |
| 2022-02-11 | $23.17 | $23.56 | $22.68 | $22.74 | $22.06 | 12,382 |
| 2022-02-10 | $23.50 | $23.55 | $22.96 | $23.06 | $22.37 | 15,863 |
| 2022-02-09 | $23.53 | $23.74 | $23.50 | $23.60 | $22.90 | 3,910 |
| 2022-02-08 | $24.03 | $24.05 | $23.52 | $23.56 | $22.86 | 6,341 |
| 2022-02-07 | $23.99 | $24.21 | $23.96 | $24.05 | $23.33 | 16,891 |
| 2022-02-04 | $24.94 | $24.94 | $23.90 | $23.90 | $23.19 | 16,246 |
| 2022-02-03 | $24.70 | $24.73 | $24.46 | $24.50 | $23.77 | 15,365 |
| 2022-02-02 | $25.32 | $25.32 | $24.73 | $24.73 | $23.99 | 23,614 |
| 2022-02-01 | $25.05 | $25.24 | $24.97 | $25.20 | $24.45 | 12,684 |
| 2022-01-31 | $24.54 | $25.05 | $24.54 | $25.05 | $24.30 | 27,213 |
| 2022-01-28 | $24.68 | $24.91 | $24.48 | $24.54 | $23.81 | 10,283 |
| 2022-01-27 | $25.34 | $25.34 | $24.56 | $24.56 | $23.83 | 11,434 |
| 2022-01-26 | $25.63 | $25.68 | $25.20 | $25.22 | $24.47 | 10,033 |
| 2022-01-25 | $25.64 | $25.64 | $25.53 | $25.60 | $24.84 | 4,378 |
| 2022-01-24 | $25.90 | $25.90 | $25.50 | $25.55 | $24.78 | 12,800 |
| 2022-01-21 | $25.77 | $25.92 | $25.58 | $25.92 | $25.15 | 37,020 |
| 2022-01-20 | $25.92 | $25.95 | $25.59 | $25.59 | $24.83 | 7,935 |
| 2022-01-19 | $25.90 | $26.04 | $25.83 | $25.83 | $25.06 | 2,968 |
| 2022-01-18 | $26.07 | $26.07 | $25.75 | $25.90 | $25.12 | 6,627 |
| 2022-01-14 | $25.95 | $26.08 | $25.87 | $26.08 | $25.30 | 9,005 |
| 2022-01-13 | $25.95 | $26.08 | $25.95 | $25.98 | $25.21 | 6,431 |
| 2022-01-12 | $26.09 | $26.22 | $26.08 | $26.21 | $25.11 | 3,475 |
| 2022-01-11 | $26.03 | $26.20 | $26.03 | $26.13 | $25.04 | 2,286 |
| 2022-01-10 | $26.00 | $26.05 | $26.00 | $26.05 | $24.96 | 5,769 |
| 2022-01-07 | $26.27 | $26.27 | $26.00 | $26.00 | $24.91 | 3,192 |
| 2022-01-06 | $25.83 | $26.31 | $25.83 | $26.24 | $25.14 | 3,788 |
| 2022-01-05 | $25.97 | $26.14 | $25.83 | $25.83 | $24.75 | 4,775 |
| 2022-01-04 | $26.29 | $26.29 | $26.05 | $26.07 | $24.98 | 3,684 |
| 2022-01-03 | $26.49 | $26.49 | $26.29 | $26.42 | $25.31 | 12,205 |
| 2021-12-31 | $26.27 | $26.44 | $26.27 | $26.44 | $25.33 | 1,736 |
| 2021-12-30 | $26.27 | $26.28 | $26.26 | $26.28 | $25.18 | 1,178 |
| 2021-12-29 | $26.06 | $26.20 | $26.06 | $26.20 | $25.10 | 2,260 |
| 2021-12-28 | $26.18 | $26.18 | $26.03 | $26.03 | $24.94 | 7,672 |
| 2021-12-27 | $26.14 | $26.14 | $26.06 | $26.06 | $24.97 | 1,457 |
| 2021-12-23 | $26.13 | $26.13 | $26.13 | $26.13 | $25.04 | 530 |
| 2021-12-22 | $25.94 | $26.16 | $25.94 | $26.13 | $25.04 | 18,328 |
| 2021-12-21 | $25.95 | $26.00 | $25.91 | $25.93 | $24.84 | 3,485 |
| 2021-12-20 | $25.85 | $25.96 | $25.82 | $25.88 | $24.80 | 1,839 |
| 2021-12-17 | $25.87 | $26.03 | $25.86 | $25.96 | $24.87 | 7,227 |
| 2021-12-16 | $25.91 | $26.03 | $25.91 | $26.03 | $24.94 | 6,832 |
| 2021-12-15 | $26.00 | $26.00 | $25.78 | $25.83 | $24.75 | 7,874 |
| 2021-12-14 | $25.92 | $25.97 | $25.81 | $25.92 | $24.83 | 5,958 |
| 2021-12-13 | $26.06 | $26.06 | $25.92 | $25.93 | $24.84 | 1,942 |
| 2021-12-10 | $26.10 | $26.12 | $25.92 | $25.92 | $24.83 | 10,700 |
| 2021-12-09 | $26.10 | $26.25 | $26.10 | $26.15 | $25.06 | 3,104 |
| 2021-12-08 | $26.23 | $26.23 | $26.19 | $26.19 | $25.09 | 2,290 |
| 2021-12-07 | $26.26 | $26.43 | $26.21 | $26.21 | $25.11 | 17,383 |
| 2021-12-06 | $26.21 | $26.26 | $26.20 | $26.25 | $25.15 | 9,156 |
| 2021-12-03 | $26.28 | $26.28 | $26.20 | $26.21 | $25.11 | 6,959 |
| 2021-12-02 | $26.24 | $26.30 | $26.20 | $26.28 | $25.18 | 7,691 |
| 2021-12-01 | $26.07 | $26.28 | $26.00 | $26.20 | $25.10 | 14,160 |
| 2021-11-30 | $26.01 | $26.01 | $25.88 | $25.93 | $24.84 | 16,266 |
| 2021-11-29 | $26.03 | $26.03 | $25.90 | $25.90 | $24.82 | 2,117 |
| 2021-11-26 | $25.83 | $25.84 | $25.75 | $25.79 | $24.71 | 2,025 |
| 2021-11-24 | $25.88 | $25.91 | $25.84 | $25.84 | $24.76 | 8,471 |
| 2021-11-23 | $25.77 | $25.86 | $25.75 | $25.86 | $24.78 | 3,895 |
| 2021-11-22 | $25.80 | $25.93 | $25.80 | $25.80 | $24.72 | 6,389 |
| 2021-11-19 | $25.70 | $25.81 | $25.68 | $25.81 | $24.73 | 28,943 |
| 2021-11-18 | $26.09 | $26.09 | $25.70 | $25.71 | $24.63 | 25,946 |
| 2021-11-17 | $25.82 | $25.97 | $25.82 | $25.82 | $24.74 | 12,083 |
| 2021-11-16 | $25.95 | $26.17 | $25.94 | $25.94 | $24.85 | 22,356 |
| 2021-11-15 | $26.14 | $26.17 | $26.00 | $26.01 | $24.92 | 26,608 |
| 2021-11-12 | $26.42 | $26.42 | $26.17 | $26.20 | $25.10 | 12,344 |
| 2021-11-11 | $26.38 | $26.38 | $26.29 | $26.29 | $25.19 | 1,505 |
| 2021-11-10 | $26.55 | $26.55 | $26.43 | $26.43 | $25.32 | 1,142 |
| 2021-11-09 | $26.62 | $26.71 | $26.62 | $26.70 | $25.58 | 2,416 |
| 2021-11-08 | $26.70 | $26.73 | $26.69 | $26.73 | $25.61 | 3,186 |
| 2021-11-05 | $26.66 | $26.75 | $26.58 | $26.74 | $25.62 | 7,479 |
| 2021-11-04 | $26.65 | $26.70 | $26.64 | $26.64 | $25.52 | 6,873 |
| 2021-11-03 | $26.62 | $26.70 | $26.53 | $26.55 | $25.44 | 13,610 |
| 2021-11-02 | $26.59 | $26.63 | $26.41 | $26.47 | $25.36 | 50,259 |
| 2021-11-01 | $26.60 | $26.60 | $26.44 | $26.45 | $25.34 | 6,452 |
| 2021-10-29 | $26.53 | $26.54 | $26.47 | $26.47 | $25.36 | 24,379 |
| 2021-10-28 | $26.52 | $26.60 | $26.47 | $26.52 | $25.41 | 22,550 |
| 2021-10-27 | $26.52 | $26.56 | $26.52 | $26.52 | $25.41 | 3,913 |
| 2021-10-26 | $26.52 | $26.65 | $26.52 | $26.52 | $25.41 | 3,408 |
| 2021-10-25 | $26.58 | $26.62 | $26.56 | $26.56 | $25.45 | 2,874 |
| 2021-10-22 | $26.52 | $26.67 | $26.52 | $26.58 | $25.47 | 2,624 |
| 2021-10-21 | $26.59 | $26.59 | $26.56 | $26.56 | $25.45 | 1,417 |
| 2021-10-20 | $26.47 | $26.65 | $26.47 | $26.62 | $25.51 | 7,414 |
| 2021-10-19 | $26.60 | $26.60 | $26.52 | $26.55 | $25.44 | 3,852 |
| 2021-10-18 | $26.57 | $26.63 | $26.51 | $26.60 | $25.49 | 6,393 |
| 2021-10-15 | $26.49 | $26.60 | $26.36 | $26.60 | $25.49 | 24,371 |
| 2021-10-14 | $26.55 | $26.64 | $26.37 | $26.60 | $25.49 | 5,517 |
| 2021-10-13 | $26.57 | $26.73 | $26.56 | $26.73 | $25.30 | 3,879 |
| 2021-10-12 | $26.38 | $26.47 | $26.36 | $26.45 | $25.04 | 6,488 |
| 2021-10-11 | $26.20 | $26.40 | $26.20 | $26.25 | $24.84 | 6,405 |
| 2021-10-08 | $26.27 | $26.27 | $26.16 | $26.16 | $24.76 | 2,708 |
| 2021-10-07 | $26.21 | $26.24 | $26.19 | $26.19 | $24.79 | 2,387 |
| 2021-10-06 | $25.99 | $26.21 | $25.99 | $26.21 | $24.81 | 10,027 |
| 2021-10-05 | $26.15 | $26.15 | $26.07 | $26.09 | $24.69 | 3,628 |
| 2021-10-04 | $26.22 | $26.34 | $26.07 | $26.15 | $24.75 | 7,410 |
| 2021-10-01 | $26.35 | $26.35 | $26.35 | $26.35 | $24.93 | 248 |
| 2021-09-30 | $26.40 | $26.40 | $26.40 | $26.40 | $24.99 | 2,351 |
| 2021-09-29 | $26.05 | $26.41 | $26.05 | $26.41 | $25.00 | 15,778 |
| 2021-09-28 | $25.95 | $26.03 | $25.87 | $26.03 | $24.64 | 39,249 |
| 2021-09-27 | $26.12 | $26.12 | $26.07 | $26.09 | $24.69 | 5,549 |
| 2021-09-24 | $26.16 | $26.16 | $26.16 | $26.16 | $24.76 | 333 |
| 2021-09-23 | $26.28 | $26.28 | $26.16 | $26.16 | $24.76 | 2,746 |
| 2021-09-22 | $26.10 | $26.26 | $26.10 | $26.20 | $24.80 | 10,984 |
| 2021-09-21 | $26.07 | $26.07 | $26.00 | $26.04 | $24.65 | 510 |
| 2021-09-20 | $26.00 | $26.10 | $25.95 | $26.10 | $24.70 | 3,272 |
| 2021-09-17 | $26.16 | $26.18 | $26.15 | $26.18 | $24.78 | 3,566 |
| 2021-09-16 | $26.01 | $26.20 | $26.01 | $26.16 | $24.76 | 3,261 |
| 2021-09-15 | $26.09 | $26.09 | $25.95 | $26.05 | $24.66 | 5,107 |
| 2021-09-14 | $25.95 | $26.18 | $25.93 | $26.05 | $24.66 | 46,247 |
| 2021-09-13 | $25.96 | $25.99 | $25.95 | $25.95 | $24.56 | 2,072 |
| 2021-09-10 | $25.94 | $25.97 | $25.93 | $25.97 | $24.58 | 3,022 |
| 2021-09-09 | $25.95 | $26.04 | $25.95 | $25.97 | $24.58 | 11,172 |
| 2021-09-08 | $26.07 | $26.07 | $25.91 | $25.95 | $24.56 | 177,183 |
| 2021-09-07 | $26.10 | $26.10 | $25.95 | $25.97 | $24.58 | 90,381 |
| 2021-09-03 | $26.05 | $26.16 | $26.05 | $26.16 | $24.76 | 3,704 |
| 2021-09-02 | $26.00 | $26.11 | $26.00 | $26.05 | $24.66 | 9,688 |
| 2021-09-01 | $25.94 | $26.10 | $25.90 | $26.00 | $24.61 | 62,257 |
| 2021-08-31 | $25.91 | $25.97 | $25.91 | $25.97 | $24.58 | 8,206 |
| 2021-08-30 | $25.92 | $26.08 | $25.90 | $25.95 | $24.56 | 114,320 |
| 2021-08-27 | $25.90 | $25.97 | $25.90 | $25.95 | $24.56 | 13,368 |
| 2021-08-26 | $25.95 | $26.02 | $25.93 | $25.93 | $24.54 | 2,514 |
| 2021-08-25 | $26.06 | $26.06 | $25.95 | $26.04 | $24.64 | 34,334 |
| 2021-08-24 | $26.05 | $26.05 | $26.02 | $26.03 | $24.64 | 2,566 |
| 2021-08-23 | $26.03 | $26.03 | $25.98 | $25.99 | $24.60 | 1,482 |
| 2021-08-20 | $25.96 | $25.99 | $25.95 | $25.99 | $24.60 | 1,522 |
| 2021-08-19 | $25.68 | $25.89 | $25.68 | $25.89 | $24.50 | 6,153 |
| 2021-08-18 | $25.86 | $25.95 | $25.80 | $25.87 | $24.48 | 6,327 |
| 2021-08-17 | $25.80 | $25.88 | $25.80 | $25.87 | $24.48 | 7,263 |
| 2021-08-16 | $25.95 | $26.00 | $25.88 | $25.88 | $24.49 | 30,252 |
| 2021-08-13 | $25.95 | $26.01 | $25.95 | $25.96 | $24.57 | 8,814 |
| 2021-08-12 | $25.95 | $25.96 | $25.91 | $25.91 | $24.52 | 7,877 |
| 2021-08-11 | $25.96 | $25.96 | $25.90 | $25.95 | $24.56 | 894 |
| 2021-08-10 | $26.00 | $26.01 | $25.61 | $25.96 | $24.57 | 5,140 |
| 2021-08-09 | $26.01 | $26.10 | $26.00 | $26.04 | $24.65 | 3,647 |
| 2021-08-06 | $26.01 | $26.07 | $25.98 | $26.00 | $24.61 | 31,671 |
| 2021-08-05 | $26.02 | $26.07 | $26.00 | $26.01 | $24.62 | 9,308 |
| 2021-08-04 | $26.01 | $26.15 | $25.89 | $26.13 | $24.73 | 18,666 |
| 2021-08-03 | $26.01 | $26.08 | $26.01 | $26.03 | $24.64 | 8,286 |
| 2021-08-02 | $25.99 | $26.20 | $25.99 | $26.10 | $24.70 | 9,180 |
| 2021-07-30 | $26.10 | $26.19 | $26.00 | $26.17 | $24.77 | 3,840 |
| 2021-07-29 | $25.93 | $26.10 | $25.93 | $26.10 | $24.70 | 8,404 |
| 2021-07-28 | $25.93 | $25.93 | $25.78 | $25.90 | $24.51 | 4,013 |
| 2021-07-27 | $25.91 | $25.91 | $25.77 | $25.90 | $24.51 | 3,377 |
| 2021-07-26 | $25.95 | $26.01 | $25.93 | $25.93 | $24.54 | 2,313 |
| 2021-07-23 | $25.91 | $26.02 | $25.83 | $26.00 | $24.61 | 33,726 |
| 2021-07-22 | $25.91 | $25.93 | $25.82 | $25.83 | $24.45 | 3,637 |
| 2021-07-21 | $25.88 | $25.96 | $25.88 | $25.93 | $24.54 | 4,525 |
| 2021-07-20 | $25.79 | $26.00 | $25.79 | $25.86 | $24.48 | 4,699 |
| 2021-07-19 | $25.71 | $25.84 | $25.67 | $25.72 | $24.34 | 6,591 |
| 2021-07-16 | $25.89 | $25.97 | $25.81 | $25.85 | $24.47 | 14,338 |
| 2021-07-15 | $26.00 | $26.06 | $25.90 | $25.91 | $24.52 | 20,027 |
| 2021-07-14 | $26.18 | $26.18 | $25.96 | $25.98 | $24.59 | 18,715 |
| 2021-07-13 | $26.46 | $26.46 | $26.28 | $26.36 | $24.64 | 3,683 |
| 2021-07-12 | $26.55 | $26.55 | $26.45 | $26.50 | $24.77 | 2,214 |
| 2021-07-09 | $26.56 | $26.56 | $26.51 | $26.55 | $24.82 | 5,141 |
| 2021-07-08 | $26.52 | $26.59 | $26.47 | $26.47 | $24.74 | 4,661 |
| 2021-07-07 | $26.54 | $26.58 | $26.51 | $26.55 | $24.82 | 7,428 |
| 2021-07-06 | $26.56 | $26.58 | $26.38 | $26.50 | $24.77 | 10,640 |
| 2021-07-02 | $26.51 | $26.56 | $26.46 | $26.51 | $24.78 | 6,905 |
| 2021-07-01 | $26.30 | $26.49 | $26.30 | $26.45 | $24.72 | 5,634 |
| 2021-06-30 | $26.46 | $26.46 | $26.17 | $26.20 | $24.49 | 73,525 |
| 2021-06-29 | $26.56 | $26.56 | $26.28 | $26.34 | $24.62 | 27,842 |
| 2021-06-28 | $26.51 | $26.51 | $26.41 | $26.44 | $24.71 | 8,001 |
| 2021-06-25 | $26.52 | $26.60 | $26.52 | $26.53 | $24.79 | 201,660 |
| 2021-06-24 | $26.65 | $26.65 | $26.57 | $26.57 | $24.83 | 6,605 |
| 2021-06-23 | $26.69 | $26.69 | $26.57 | $26.60 | $24.86 | 19,898 |
| 2021-06-22 | $26.71 | $26.71 | $26.59 | $26.63 | $24.89 | 17,990 |
| 2021-06-21 | $26.74 | $26.74 | $26.52 | $26.61 | $24.87 | 7,552 |
| 2021-06-18 | $26.74 | $26.74 | $26.55 | $26.60 | $24.86 | 3,023 |
| 2021-06-17 | $26.63 | $26.75 | $26.51 | $26.71 | $24.96 | 13,670 |
| 2021-06-16 | $26.55 | $26.72 | $26.55 | $26.66 | $24.92 | 12,555 |
| 2021-06-15 | $26.54 | $26.54 | $26.52 | $26.52 | $24.79 | 4,555 |
| 2021-06-14 | $26.44 | $26.58 | $26.44 | $26.55 | $24.82 | 8,162 |
| 2021-06-11 | $26.48 | $26.50 | $26.43 | $26.50 | $24.77 | 1,449 |
| 2021-06-10 | $26.51 | $26.51 | $26.41 | $26.42 | $24.69 | 19,243 |
| 2021-06-09 | $26.44 | $26.64 | $26.44 | $26.50 | $24.77 | 43,976 |
| 2021-06-08 | $26.60 | $26.60 | $26.36 | $26.43 | $24.70 | 2,059 |
| 2021-06-07 | $26.58 | $26.58 | $26.58 | $26.58 | $24.84 | 1,408 |
| 2021-06-04 | $26.64 | $26.65 | $26.56 | $26.58 | $24.84 | 33,791 |
| 2021-06-03 | $26.63 | $26.64 | $26.57 | $26.57 | $24.83 | 12,001 |
| 2021-06-02 | $26.77 | $26.77 | $26.64 | $26.65 | $24.91 | 44,103 |
| 2021-06-01 | $26.87 | $26.89 | $26.64 | $26.76 | $25.01 | 18,007 |
| 2021-05-28 | $26.55 | $26.86 | $26.55 | $26.86 | $25.10 | 17,609 |
| 2021-05-27 | $26.60 | $26.60 | $26.47 | $26.53 | $24.80 | 5,763 |
| 2021-05-26 | $26.69 | $26.69 | $26.46 | $26.46 | $24.73 | 1,725 |
| 2021-05-25 | $26.44 | $26.60 | $26.44 | $26.59 | $24.85 | 23,100 |
| 2021-05-24 | $26.68 | $26.69 | $26.40 | $26.60 | $24.86 | 401,674 |
| 2021-05-21 | $26.56 | $26.56 | $26.56 | $26.56 | $24.82 | 3,057 |
| 2021-05-20 | $26.35 | $26.47 | $26.35 | $26.47 | $24.74 | 554 |
| 2021-05-19 | $26.06 | $26.37 | $26.06 | $26.37 | $24.64 | 815 |
| 2021-05-18 | $26.54 | $26.54 | $26.24 | $26.38 | $24.66 | 1,570 |
| 2021-05-17 | $26.56 | $26.56 | $26.35 | $26.48 | $24.75 | 4,453 |
| 2021-05-14 | $26.33 | $26.48 | $26.30 | $26.45 | $24.72 | 1,373 |
| 2021-05-13 | $26.02 | $26.29 | $26.02 | $26.27 | $24.55 | 924 |
| 2021-05-12 | $26.11 | $26.11 | $25.97 | $26.04 | $24.34 | 8,538 |
| 2021-05-11 | $26.27 | $26.30 | $26.13 | $26.27 | $24.55 | 4,440 |
| 2021-05-10 | $26.52 | $26.54 | $26.45 | $26.48 | $24.74 | 4,309 |
| 2021-05-07 | $26.39 | $26.50 | $26.39 | $26.50 | $24.77 | 4,470 |
| 2021-05-06 | $26.35 | $26.44 | $26.29 | $26.33 | $24.61 | 5,145 |
| 2021-05-05 | $26.55 | $26.65 | $26.50 | $26.50 | $24.77 | 8,331 |
| 2021-05-04 | $26.62 | $26.64 | $26.56 | $26.56 | $24.82 | 3,637 |
| 2021-05-03 | $26.40 | $26.63 | $26.40 | $26.63 | $24.89 | 4,416 |
| 2021-04-30 | $26.53 | $26.55 | $26.31 | $26.31 | $24.59 | 24,033 |
| 2021-04-29 | $26.65 | $26.65 | $26.54 | $26.54 | $24.81 | 2,001 |
| 2021-04-28 | $26.62 | $26.62 | $26.52 | $26.61 | $24.87 | 7,897 |
| 2021-04-27 | $26.54 | $26.55 | $26.49 | $26.49 | $24.76 | 4,364 |
| 2021-04-26 | $26.61 | $26.61 | $26.40 | $26.55 | $24.82 | 3,043 |
| 2021-04-23 | $26.40 | $26.61 | $26.38 | $26.61 | $24.87 | 3,193 |
| 2021-04-22 | $26.26 | $26.36 | $26.20 | $26.36 | $24.64 | 3,684 |
| 2021-04-21 | $26.42 | $26.43 | $26.29 | $26.36 | $24.64 | 1,089 |
| 2021-04-20 | $26.20 | $26.34 | $26.20 | $26.20 | $24.49 | 780 |
| 2021-04-19 | $26.23 | $26.25 | $26.20 | $26.25 | $24.53 | 1,217 |
| 2021-04-16 | $26.28 | $26.48 | $26.23 | $26.23 | $24.52 | 7,704 |
| 2021-04-15 | $26.45 | $26.45 | $26.28 | $26.28 | $24.56 | 6,458 |
| 2021-04-14 | $26.51 | $26.51 | $26.44 | $26.50 | $24.77 | 2,001 |
| 2021-04-13 | $26.57 | $26.76 | $26.57 | $26.72 | $24.67 | 5,030 |
| 2021-04-12 | $26.70 | $26.70 | $26.60 | $26.67 | $24.62 | 2,365 |
| 2021-04-09 | $26.77 | $26.77 | $26.55 | $26.71 | $24.66 | 21,182 |
| 2021-04-08 | $26.81 | $26.81 | $26.74 | $26.78 | $24.72 | 5,158 |
| 2021-04-07 | $26.73 | $26.77 | $26.73 | $26.75 | $24.70 | 4,634 |
| 2021-04-06 | $26.55 | $26.73 | $26.55 | $26.71 | $24.66 | 11,592 |
| 2021-04-05 | $26.35 | $26.55 | $26.18 | $26.55 | $24.51 | 7,392 |
| 2021-04-01 | $26.11 | $26.31 | $26.11 | $26.28 | $24.26 | 7,682 |
| 2021-03-31 | $25.92 | $26.10 | $25.92 | $26.07 | $24.07 | 8,442 |
| 2021-03-30 | $26.21 | $26.25 | $25.92 | $25.92 | $23.93 | 38,769 |
| 2021-03-29 | $26.24 | $26.34 | $26.16 | $26.26 | $24.24 | 5,786 |
| 2021-03-26 | $26.08 | $26.31 | $26.08 | $26.11 | $24.11 | 5,529 |
| 2021-03-25 | $26.24 | $26.35 | $26.17 | $26.35 | $24.33 | 1,891 |
| 2021-03-24 | $26.01 | $26.28 | $26.01 | $26.27 | $24.25 | 20,337 |
| 2021-03-23 | $26.00 | $26.04 | $25.97 | $25.98 | $23.98 | 7,100 |
| 2021-03-22 | $25.83 | $26.04 | $25.75 | $26.02 | $24.02 | 4,158 |
| 2021-03-19 | $25.69 | $25.74 | $25.57 | $25.74 | $23.76 | 56,437 |
| 2021-03-18 | $26.04 | $26.04 | $25.84 | $25.85 | $23.87 | 19,432 |
| 2021-03-17 | $26.20 | $26.20 | $25.96 | $26.04 | $24.04 | 2,655 |
| 2021-03-16 | $26.21 | $26.21 | $26.05 | $26.05 | $24.05 | 12,923 |
| 2021-03-15 | $25.91 | $26.06 | $25.91 | $26.03 | $24.03 | 3,244 |
| 2021-03-12 | $25.94 | $25.94 | $25.86 | $25.86 | $23.87 | 5,398 |
| 2021-03-11 | $25.81 | $26.05 | $25.81 | $25.94 | $23.95 | 3,939 |
| 2021-03-10 | $25.84 | $25.90 | $25.78 | $25.89 | $23.90 | 9,761 |
| 2021-03-09 | $25.80 | $25.80 | $25.73 | $25.79 | $23.81 | 7,781 |
| 2021-03-08 | $25.58 | $25.70 | $25.40 | $25.70 | $23.73 | 7,908 |
| 2021-03-05 | $25.61 | $25.64 | $25.46 | $25.51 | $23.55 | 5,876 |
| 2021-03-04 | $25.69 | $25.69 | $25.40 | $25.41 | $23.46 | 15,599 |
| 2021-03-03 | $25.47 | $25.70 | $25.31 | $25.69 | $23.72 | 6,298 |
| 2021-03-02 | $25.40 | $25.42 | $25.31 | $25.38 | $23.43 | 5,803 |
| 2021-03-01 | $25.11 | $25.40 | $25.11 | $25.30 | $23.36 | 18,418 |
| 2021-02-26 | $25.30 | $25.33 | $24.92 | $25.20 | $23.27 | 25,181 |
| 2021-02-25 | $25.31 | $25.37 | $25.05 | $25.20 | $23.27 | 17,213 |
| 2021-02-24 | $25.49 | $25.61 | $25.34 | $25.34 | $23.39 | 33,245 |
| 2021-02-23 | $25.50 | $25.53 | $25.42 | $25.43 | $23.48 | 9,437 |
| 2021-02-22 | $25.70 | $25.70 | $25.45 | $25.45 | $23.50 | 2,744 |
| 2021-02-19 | $25.66 | $25.73 | $25.65 | $25.72 | $23.75 | 7,513 |
| 2021-02-18 | $25.83 | $25.83 | $25.70 | $25.70 | $23.73 | 3,514 |
| 2021-02-17 | $25.79 | $25.90 | $25.67 | $25.72 | $23.75 | 9,842 |
| 2021-02-16 | $26.10 | $26.10 | $25.85 | $25.85 | $23.87 | 8,093 |
| 2021-02-12 | $26.63 | $26.63 | $26.15 | $26.15 | $24.14 | 19,651 |
| 2021-02-11 | $26.72 | $26.72 | $26.54 | $26.55 | $24.51 | 2,594 |
| 2021-02-10 | $26.95 | $26.95 | $26.67 | $26.77 | $24.71 | 14,082 |
| 2021-02-09 | $26.94 | $26.95 | $26.82 | $26.95 | $24.88 | 3,967 |
| 2021-02-08 | $26.95 | $26.95 | $26.90 | $26.92 | $24.85 | 15,860 |
| 2021-02-05 | $26.84 | $27.05 | $26.60 | $26.95 | $24.88 | 6,812 |
| 2021-02-04 | $26.57 | $26.90 | $26.57 | $26.84 | $24.78 | 8,695 |
| 2021-02-03 | $26.75 | $26.85 | $26.55 | $26.55 | $24.51 | 4,306 |
| 2021-02-02 | $26.77 | $27.05 | $26.77 | $26.89 | $24.83 | 6,158 |
| 2021-02-01 | $26.67 | $26.80 | $26.47 | $26.64 | $24.59 | 9,589 |
| 2021-01-29 | $26.55 | $26.58 | $26.49 | $26.58 | $24.54 | 17,672 |
| 2021-01-28 | $26.56 | $26.56 | $26.36 | $26.38 | $24.35 | 3,040 |
| 2021-01-27 | $26.77 | $26.77 | $26.49 | $26.51 | $24.47 | 14,384 |
| 2021-01-26 | $26.72 | $26.72 | $26.58 | $26.61 | $24.57 | 5,633 |
| 2021-01-25 | $26.85 | $26.85 | $26.59 | $26.64 | $24.59 | 13,449 |
| 2021-01-22 | $26.73 | $26.73 | $26.62 | $26.66 | $24.61 | 3,267 |
| 2021-01-21 | $26.57 | $26.70 | $26.57 | $26.63 | $24.59 | 6,044 |
| 2021-01-20 | $26.65 | $26.70 | $26.65 | $26.70 | $24.65 | 4,260 |
| 2021-01-19 | $26.57 | $26.75 | $26.57 | $26.74 | $24.69 | 4,117 |
| 2021-01-15 | $26.72 | $26.90 | $26.60 | $26.60 | $24.56 | 10,811 |
| 2021-01-14 | $26.58 | $26.82 | $26.53 | $26.74 | $24.69 | 10,775 |
| 2021-01-13 | $26.14 | $26.95 | $26.14 | $26.86 | $24.50 | 6,720 |
| 2021-01-12 | $26.33 | $26.45 | $26.06 | $26.26 | $23.95 | 9,542 |
| 2021-01-11 | $26.67 | $26.76 | $26.43 | $26.44 | $24.11 | 6,835 |
| 2021-01-08 | $26.64 | $26.67 | $26.51 | $26.67 | $24.32 | 7,391 |
| 2021-01-07 | $26.69 | $27.10 | $26.41 | $26.55 | $24.21 | 10,217 |
| 2021-01-06 | $27.19 | $27.22 | $26.68 | $26.98 | $24.61 | 17,014 |
| 2021-01-05 | $27.15 | $27.25 | $27.08 | $27.25 | $24.85 | 8,545 |
| 2021-01-04 | $27.38 | $27.38 | $26.99 | $27.10 | $24.72 | 5,411 |
| 2020-12-31 | $27.31 | $27.47 | $27.08 | $27.28 | $24.88 | 7,502 |
| 2020-12-30 | $27.00 | $27.33 | $26.95 | $27.31 | $24.91 | 5,351 |
| 2020-12-29 | $26.96 | $26.96 | $26.90 | $26.93 | $24.56 | 5,524 |
| 2020-12-28 | $26.90 | $26.94 | $26.83 | $26.94 | $24.57 | 5,897 |
| 2020-12-24 | $26.80 | $26.82 | $26.76 | $26.82 | $24.46 | 2,089 |
| 2020-12-23 | $26.78 | $26.78 | $26.66 | $26.72 | $24.37 | 3,227 |
| 2020-12-22 | $26.87 | $26.88 | $26.82 | $26.85 | $24.49 | 3,286 |
| 2020-12-21 | $26.77 | $26.86 | $26.69 | $26.86 | $24.50 | 6,188 |
| 2020-12-18 | $26.73 | $26.83 | $26.69 | $26.82 | $24.46 | 10,706 |
| 2020-12-17 | $26.79 | $26.84 | $26.72 | $26.82 | $24.46 | 6,660 |
| 2020-12-16 | $26.54 | $26.71 | $26.54 | $26.71 | $24.36 | 9,929 |
| 2020-12-15 | $26.44 | $26.54 | $26.38 | $26.54 | $24.21 | 12,904 |
| 2020-12-14 | $26.25 | $26.51 | $26.25 | $26.37 | $24.05 | 25,228 |
| 2020-12-11 | $26.39 | $26.39 | $26.21 | $26.21 | $23.90 | 72,652 |
| 2020-12-10 | $26.40 | $26.42 | $26.25 | $26.27 | $23.96 | 17,385 |
| 2020-12-09 | $26.62 | $26.62 | $26.33 | $26.45 | $24.12 | 15,606 |
| 2020-12-08 | $26.54 | $26.70 | $26.54 | $26.54 | $24.21 | 30,384 |
| 2020-12-07 | $26.80 | $26.87 | $26.59 | $26.60 | $24.26 | 21,249 |
| 2020-12-04 | $27.07 | $27.07 | $26.80 | $26.88 | $24.52 | 31,613 |
| 2020-12-03 | $27.21 | $27.25 | $26.93 | $27.07 | $24.69 | 8,947 |
| 2020-12-02 | $27.13 | $27.14 | $27.10 | $27.10 | $24.72 | 984 |
| 2020-12-01 | $27.09 | $27.27 | $27.03 | $27.17 | $24.78 | 8,240 |
| 2020-11-30 | $27.05 | $27.10 | $26.90 | $27.09 | $24.71 | 11,030 |
| 2020-11-27 | $27.15 | $27.15 | $27.09 | $27.15 | $24.76 | 2,558 |
| 2020-11-25 | $27.17 | $27.24 | $26.87 | $26.87 | $24.51 | 3,675 |
| 2020-11-24 | $26.82 | $27.16 | $26.82 | $27.03 | $24.65 | 4,355 |
| 2020-11-23 | $26.86 | $27.01 | $26.86 | $26.93 | $24.56 | 12,568 |
| 2020-11-20 | $26.86 | $26.87 | $26.73 | $26.76 | $24.41 | 6,181 |
| 2020-11-19 | $26.64 | $26.77 | $26.64 | $26.76 | $24.41 | 7,756 |
| 2020-11-18 | $26.75 | $26.77 | $26.64 | $26.68 | $24.33 | 12,777 |
| 2020-11-17 | $26.86 | $26.92 | $26.73 | $26.76 | $24.41 | 43,558 |
| 2020-11-16 | $26.73 | $27.20 | $26.73 | $26.90 | $24.53 | 58,575 |
| 2020-11-13 | $27.04 | $27.08 | $27.04 | $27.08 | $24.70 | 1,708 |
| 2020-11-12 | $27.09 | $27.09 | $26.73 | $27.07 | $24.69 | 2,552 |
| 2020-11-11 | $26.87 | $27.01 | $26.85 | $26.98 | $24.61 | 5,030 |
| 2020-11-10 | $26.66 | $27.07 | $26.66 | $27.07 | $24.69 | 7,658 |
| 2020-11-09 | $26.65 | $27.05 | $26.60 | $26.81 | $24.45 | 13,000 |
| 2020-11-06 | $26.55 | $26.65 | $26.55 | $26.55 | $24.21 | 46,307 |
| 2020-11-05 | $26.60 | $26.75 | $26.36 | $26.55 | $24.21 | 31,068 |
| 2020-11-04 | $26.23 | $26.55 | $26.17 | $26.55 | $24.21 | 6,198 |
| 2020-11-03 | $26.03 | $26.14 | $25.85 | $25.85 | $23.58 | 11,845 |
| 2020-11-02 | $25.98 | $26.15 | $25.93 | $26.03 | $23.74 | 7,511 |
| 2020-10-30 | $26.10 | $26.10 | $25.86 | $25.96 | $23.68 | 26,989 |
| 2020-10-29 | $26.20 | $26.20 | $25.81 | $25.88 | $23.60 | 5,670 |
| 2020-10-28 | $26.10 | $26.10 | $25.75 | $25.75 | $23.48 | 4,974 |
| 2020-10-27 | $26.24 | $26.24 | $26.10 | $26.14 | $23.84 | 4,497 |
| 2020-10-26 | $26.20 | $26.20 | $26.13 | $26.19 | $23.89 | 4,231 |
| 2020-10-23 | $26.13 | $26.20 | $26.06 | $26.20 | $23.90 | 10,593 |
| 2020-10-22 | $25.90 | $26.06 | $25.87 | $26.06 | $23.77 | 41,068 |
| 2020-10-21 | $26.16 | $26.16 | $25.80 | $25.90 | $23.62 | 11,782 |
| 2020-10-20 | $26.34 | $26.34 | $25.99 | $26.14 | $23.84 | 3,688 |
| 2020-10-19 | $26.54 | $26.54 | $25.99 | $26.18 | $23.88 | 7,216 |
| 2020-10-16 | $26.35 | $26.36 | $26.24 | $26.24 | $23.93 | 9,453 |
| 2020-10-15 | $26.39 | $26.52 | $26.25 | $26.47 | $24.14 | 19,702 |
| 2020-10-14 | $26.67 | $27.04 | $26.41 | $26.68 | $24.33 | 21,045 |
| 2020-10-13 | $27.32 | $27.32 | $26.99 | $26.99 | $24.32 | 19,902 |
| 2020-10-12 | $27.11 | $27.41 | $27.11 | $27.23 | $24.53 | 6,740 |
| 2020-10-09 | $27.50 | $27.50 | $27.14 | $27.15 | $24.46 | 22,049 |
| 2020-10-08 | $27.23 | $27.50 | $27.21 | $27.46 | $24.74 | 19,137 |
| 2020-10-07 | $27.11 | $27.20 | $27.05 | $27.17 | $24.48 | 7,518 |
| 2020-10-06 | $26.78 | $27.04 | $26.78 | $27.03 | $24.35 | 9,570 |
| 2020-10-05 | $26.49 | $26.83 | $26.49 | $26.78 | $24.13 | 4,881 |
| 2020-10-02 | $26.66 | $26.81 | $26.65 | $26.81 | $24.15 | 8,930 |
| 2020-10-01 | $26.45 | $26.70 | $26.45 | $26.70 | $24.05 | 6,093 |
| 2020-09-30 | $26.47 | $26.74 | $26.31 | $26.31 | $23.70 | 34,605 |
| 2020-09-29 | $26.42 | $26.59 | $26.41 | $26.57 | $23.94 | 2,778 |
| 2020-09-28 | $26.57 | $26.73 | $26.57 | $26.60 | $23.96 | 9,020 |
| 2020-09-25 | $25.86 | $26.34 | $25.86 | $26.34 | $23.73 | 1,934 |
| 2020-09-24 | $25.88 | $25.97 | $25.86 | $25.90 | $23.33 | 2,855 |
| 2020-09-23 | $26.60 | $26.60 | $26.00 | $26.00 | $23.42 | 8,849 |
| 2020-09-22 | $26.36 | $26.59 | $26.36 | $26.54 | $23.91 | 10,958 |
| 2020-09-21 | $26.28 | $26.49 | $26.28 | $26.38 | $23.77 | 1,603 |
| 2020-09-18 | $26.49 | $26.56 | $26.41 | $26.56 | $23.93 | 2,597 |
| 2020-09-17 | $26.46 | $26.71 | $26.25 | $26.45 | $23.83 | 16,127 |
| 2020-09-16 | $26.65 | $26.71 | $26.56 | $26.56 | $23.93 | 9,165 |
| 2020-09-15 | $26.44 | $26.65 | $26.44 | $26.65 | $24.01 | 6,430 |
| 2020-09-14 | $26.61 | $26.61 | $26.40 | $26.47 | $23.84 | 43,311 |
| 2020-09-11 | $26.78 | $26.78 | $26.52 | $26.52 | $23.89 | 7,172 |
| 2020-09-10 | $26.52 | $26.78 | $26.52 | $26.75 | $24.10 | 10,426 |
| 2020-09-09 | $26.55 | $26.55 | $26.48 | $26.52 | $23.89 | 4,026 |
| 2020-09-08 | $26.55 | $26.55 | $26.19 | $26.31 | $23.70 | 4,975 |
| 2020-09-04 | $26.61 | $26.61 | $26.26 | $26.58 | $23.95 | 7,651 |
| 2020-09-03 | $26.77 | $26.77 | $26.61 | $26.61 | $23.97 | 740 |
| 2020-09-02 | $27.09 | $27.09 | $26.80 | $26.80 | $24.15 | 3,495 |
| 2020-09-01 | $27.14 | $27.14 | $27.00 | $27.05 | $24.37 | 4,438 |
| 2020-08-31 | $26.95 | $27.14 | $26.78 | $27.14 | $24.45 | 11,487 |
| 2020-08-28 | $26.91 | $27.00 | $26.91 | $27.00 | $24.33 | 11,999 |
| 2020-08-27 | $26.76 | $26.99 | $26.76 | $26.99 | $24.32 | 5,222 |
| 2020-08-26 | $26.60 | $26.84 | $26.60 | $26.80 | $24.15 | 11,973 |
| 2020-08-25 | $26.32 | $26.85 | $26.32 | $26.80 | $24.15 | 9,105 |
| 2020-08-24 | $26.91 | $26.91 | $26.69 | $26.85 | $24.19 | 11,188 |
| 2020-08-21 | $26.70 | $26.90 | $26.70 | $26.84 | $24.18 | 3,854 |
| 2020-08-20 | $26.44 | $26.70 | $26.40 | $26.70 | $24.06 | 12,532 |
| 2020-08-19 | $26.30 | $26.48 | $26.29 | $26.48 | $23.86 | 5,588 |
| 2020-08-18 | $26.00 | $26.30 | $26.00 | $26.30 | $23.70 | 6,337 |
| 2020-08-17 | $25.85 | $26.12 | $25.85 | $25.97 | $23.40 | 5,144 |
| 2020-08-14 | $25.81 | $25.85 | $25.81 | $25.84 | $23.28 | 2,311 |
| 2020-08-13 | $25.97 | $25.97 | $25.80 | $25.85 | $23.29 | 2,503 |
| 2020-08-12 | $25.67 | $25.89 | $25.67 | $25.88 | $23.32 | 3,014 |
| 2020-08-11 | $26.01 | $26.01 | $25.62 | $25.62 | $23.08 | 3,449 |
| 2020-08-10 | $25.79 | $25.90 | $25.58 | $25.85 | $23.29 | 8,884 |
| 2020-08-07 | $25.80 | $25.80 | $25.73 | $25.74 | $23.19 | 1,697 |
| 2020-08-06 | $25.82 | $25.82 | $25.62 | $25.80 | $23.24 | 8,170 |
| 2020-08-05 | $25.74 | $25.81 | $25.70 | $25.80 | $23.24 | 5,761 |
| 2020-08-04 | $25.74 | $25.74 | $25.43 | $25.74 | $23.19 | 5,991 |
| 2020-08-03 | $25.60 | $25.68 | $25.58 | $25.58 | $23.05 | 7,689 |
| 2020-07-31 | $25.74 | $25.74 | $25.53 | $25.63 | $23.09 | 5,667 |
| 2020-07-30 | $25.73 | $25.77 | $25.64 | $25.64 | $23.10 | 5,674 |
| 2020-07-29 | $25.64 | $25.74 | $25.48 | $25.74 | $23.19 | 16,473 |
| 2020-07-28 | $25.55 | $25.64 | $25.53 | $25.55 | $23.02 | 8,559 |
| 2020-07-27 | $25.52 | $25.61 | $25.39 | $25.61 | $23.07 | 8,816 |
| 2020-07-24 | $25.52 | $25.52 | $25.48 | $25.48 | $22.96 | 3,310 |
| 2020-07-23 | $25.25 | $25.53 | $25.25 | $25.50 | $22.97 | 6,750 |
| 2020-07-22 | $25.33 | $25.33 | $25.18 | $25.29 | $22.79 | 4,469 |
| 2020-07-21 | $25.24 | $25.34 | $25.20 | $25.32 | $22.81 | 32,224 |
| 2020-07-20 | $25.03 | $25.17 | $25.03 | $25.17 | $22.68 | 5,937 |
| 2020-07-17 | $25.25 | $25.25 | $24.96 | $24.96 | $22.49 | 26,663 |
| 2020-07-16 | $25.13 | $25.29 | $25.13 | $25.22 | $22.72 | 14,071 |
| 2020-07-15 | $24.99 | $25.12 | $24.82 | $25.12 | $22.63 | 7,275 |
| 2020-07-14 | $24.87 | $24.92 | $24.81 | $24.90 | $22.43 | 23,835 |
| 2020-07-13 | $25.27 | $25.30 | $25.21 | $25.26 | $22.76 | 90,689 |
| 2020-07-10 | $25.27 | $25.27 | $25.17 | $25.19 | $22.69 | 20,265 |
| 2020-07-09 | $25.26 | $25.26 | $25.20 | $25.20 | $22.70 | 1,482 |
| 2020-07-08 | $25.43 | $25.51 | $25.00 | $25.00 | $22.52 | 17,160 |
| 2020-07-07 | $25.38 | $25.47 | $25.33 | $25.42 | $22.90 | 9,150 |
| 2020-07-06 | $25.47 | $25.47 | $25.35 | $25.45 | $22.93 | 3,583 |
| 2020-07-02 | $25.28 | $25.40 | $25.20 | $25.40 | $22.88 | 8,839 |
| 2020-07-01 | $25.28 | $25.31 | $25.18 | $25.25 | $22.75 | 13,557 |
| 2020-06-30 | $25.34 | $25.36 | $25.09 | $25.09 | $22.60 | 50,331 |
| 2020-06-29 | $25.25 | $25.27 | $25.19 | $25.19 | $22.69 | 30,484 |
| 2020-06-26 | $25.44 | $25.44 | $25.21 | $25.25 | $22.75 | 4,354 |
| 2020-06-25 | $25.23 | $25.36 | $25.16 | $25.36 | $22.85 | 7,662 |
| 2020-06-24 | $25.29 | $25.29 | $25.20 | $25.24 | $22.74 | 6,781 |
| 2020-06-23 | $25.21 | $25.25 | $25.20 | $25.22 | $22.72 | 6,305 |
| 2020-06-22 | $25.15 | $25.25 | $25.06 | $25.15 | $22.66 | 6,929 |
| 2020-06-19 | $25.25 | $25.25 | $25.06 | $25.09 | $22.60 | 6,962 |
| 2020-06-18 | $25.00 | $25.25 | $25.00 | $25.25 | $22.75 | 3,446 |
| 2020-06-17 | $24.95 | $25.21 | $24.93 | $25.11 | $22.62 | 5,981 |
| 2020-06-16 | $25.05 | $25.05 | $24.80 | $24.90 | $22.43 | 11,987 |
| 2020-06-15 | $24.94 | $24.94 | $24.80 | $24.85 | $22.39 | 12,944 |
| 2020-06-12 | $25.04 | $25.04 | $24.95 | $25.00 | $22.52 | 35,642 |
| 2020-06-11 | $25.09 | $25.10 | $24.62 | $24.78 | $22.32 | 16,470 |
| 2020-06-10 | $25.10 | $25.21 | $25.10 | $25.21 | $22.71 | 428 |
| 2020-06-09 | $25.26 | $25.28 | $25.11 | $25.22 | $22.72 | 6,697 |
| 2020-06-08 | $25.58 | $25.58 | $25.11 | $25.32 | $22.81 | 18,313 |
| 2020-06-05 | $25.25 | $25.33 | $25.25 | $25.33 | $22.82 | 18,134 |
| 2020-06-04 | $25.33 | $25.33 | $25.25 | $25.25 | $22.75 | 6,912 |
| 2020-06-03 | $25.25 | $25.43 | $25.25 | $25.33 | $22.82 | 18,423 |
| 2020-06-02 | $25.53 | $25.57 | $25.23 | $25.25 | $22.75 | 11,512 |
| 2020-06-01 | $25.55 | $25.56 | $25.50 | $25.50 | $22.97 | 7,325 |
| 2020-05-29 | $25.50 | $25.60 | $25.50 | $25.60 | $23.06 | 1,986 |
| 2020-05-28 | $25.75 | $25.75 | $25.53 | $25.62 | $23.08 | 5,388 |
| 2020-05-27 | $25.75 | $25.75 | $25.48 | $25.67 | $23.13 | 16,876 |
| 2020-05-26 | $25.73 | $25.74 | $25.60 | $25.70 | $23.15 | 5,970 |
| 2020-05-22 | $25.61 | $25.64 | $25.45 | $25.52 | $22.99 | 11,042 |
| 2020-05-21 | $25.20 | $25.80 | $25.13 | $25.77 | $23.22 | 56,094 |
| 2020-05-20 | $25.28 | $25.28 | $24.89 | $25.24 | $22.74 | 54,271 |
| 2020-05-19 | $25.32 | $25.32 | $25.09 | $25.18 | $22.69 | 149,899 |
| 2020-05-18 | $25.01 | $25.36 | $25.01 | $25.07 | $22.59 | 17,102 |
| 2020-05-15 | $25.05 | $25.05 | $25.00 | $25.01 | $22.53 | 85,216 |
| 2020-05-14 | $24.80 | $25.00 | $24.45 | $24.98 | $22.51 | 22,549 |
| 2020-05-13 | $25.25 | $25.25 | $24.95 | $25.00 | $22.52 | 180,078 |
| 2020-05-12 | $25.43 | $25.43 | $25.22 | $25.35 | $22.84 | 13,066 |
| 2020-05-11 | $25.41 | $25.41 | $25.22 | $25.27 | $22.77 | 10,128 |
| 2020-05-08 | $25.42 | $25.44 | $25.33 | $25.33 | $22.82 | 48,123 |
| 2020-05-07 | $25.40 | $25.47 | $25.39 | $25.46 | $22.93 | 42,066 |
| 2020-05-06 | $25.70 | $25.70 | $25.28 | $25.38 | $22.87 | 22,914 |
| 2020-05-05 | $25.63 | $25.66 | $25.48 | $25.57 | $23.04 | 9,536 |
| 2020-05-04 | $25.56 | $25.65 | $25.55 | $25.63 | $23.09 | 27,874 |
| 2020-05-01 | $25.64 | $25.86 | $25.64 | $25.69 | $23.15 | 36,552 |
| 2020-04-30 | $25.48 | $26.15 | $25.44 | $25.95 | $23.38 | 834,634 |
| 2020-04-29 | $24.90 | $25.50 | $24.90 | $25.48 | $22.96 | 35,819 |
| 2020-04-28 | $25.25 | $25.35 | $24.91 | $25.00 | $22.52 | 107,846 |
| 2020-04-27 | $24.95 | $25.06 | $24.88 | $25.06 | $22.57 | 42,299 |
| 2020-04-24 | $24.99 | $25.00 | $24.90 | $24.95 | $22.48 | 23,096 |
| 2020-04-23 | $24.94 | $24.99 | $24.89 | $24.90 | $22.43 | 13,985 |
| 2020-04-22 | $24.90 | $24.97 | $24.52 | $24.94 | $22.47 | 19,339 |
| 2020-04-21 | $24.78 | $24.89 | $24.37 | $24.89 | $22.42 | 27,689 |
| 2020-04-20 | $24.70 | $24.99 | $24.47 | $24.78 | $22.33 | 55,653 |
| 2020-04-17 | $24.00 | $24.94 | $24.00 | $24.90 | $22.43 | 59,698 |
| 2020-04-16 | $22.80 | $24.28 | $22.80 | $24.09 | $21.70 | 12,628 |
| 2020-04-15 | $21.63 | $23.07 | $21.63 | $22.82 | $20.56 | 8,066 |
| 2020-04-14 | $21.35 | $23.06 | $21.35 | $22.31 | $20.10 | 22,067 |
| 2020-04-13 | $22.24 | $22.74 | $20.71 | $21.11 | $19.02 | 30,925 |
| 2020-04-09 | $21.48 | $22.91 | $21.47 | $22.35 | $20.14 | 22,075 |
| 2020-04-08 | $19.44 | $21.00 | $19.27 | $20.78 | $18.72 | 62,738 |
| 2020-04-07 | $18.94 | $19.35 | $18.74 | $19.33 | $17.42 | 32,841 |
| 2020-04-06 | $19.00 | $19.53 | $18.30 | $18.36 | $16.54 | 63,163 |
| 2020-04-03 | $19.04 | $19.47 | $17.80 | $17.81 | $16.05 | 59,734 |
| 2020-04-02 | $18.77 | $19.42 | $18.76 | $19.42 | $17.50 | 13,859 |
| 2020-04-01 | $19.34 | $19.34 | $18.00 | $18.71 | $16.86 | 66,166 |
| 2020-03-31 | $19.91 | $20.47 | $19.19 | $19.48 | $17.55 | 68,878 |
| 2020-03-30 | $20.02 | $20.71 | $19.65 | $19.91 | $17.94 | 191,964 |
| 2020-03-27 | $20.75 | $21.09 | $20.31 | $20.31 | $18.30 | 21,804 |
| 2020-03-26 | $20.45 | $21.76 | $20.45 | $20.96 | $18.88 | 19,769 |
| 2020-03-25 | $20.25 | $21.47 | $20.25 | $21.00 | $18.92 | 10,936 |
| 2020-03-24 | $19.46 | $22.93 | $19.18 | $19.75 | $17.79 | 52,422 |
| 2020-03-23 | $19.27 | $19.80 | $18.30 | $19.50 | $17.57 | 25,594 |
| 2020-03-20 | $19.26 | $21.63 | $19.20 | $19.27 | $17.36 | 161,230 |
| 2020-03-19 | $18.26 | $20.64 | $17.01 | $19.00 | $17.12 | 77,477 |
| 2020-03-18 | $22.29 | $22.29 | $18.48 | $18.57 | $16.73 | 35,477 |
| 2020-03-17 | $23.01 | $23.01 | $21.85 | $22.42 | $20.20 | 42,034 |
| 2020-03-16 | $23.00 | $23.39 | $22.48 | $23.01 | $20.73 | 157,079 |
| 2020-03-13 | $23.59 | $24.41 | $23.59 | $23.81 | $21.45 | 20,003 |
| 2020-03-12 | $24.05 | $24.05 | $23.51 | $23.67 | $21.33 | 17,579 |
| 2020-03-11 | $25.02 | $25.13 | $24.85 | $25.05 | $22.57 | 43,588 |
| 2020-03-10 | $25.03 | $25.29 | $25.03 | $25.29 | $22.79 | 73,364 |
| 2020-03-09 | $25.15 | $25.15 | $24.52 | $25.00 | $22.52 | 98,069 |
| 2020-03-06 | $25.20 | $25.39 | $25.13 | $25.38 | $22.87 | 8,585 |
| 2020-03-05 | $25.45 | $25.60 | $25.36 | $25.59 | $23.06 | 28,754 |
| 2020-03-04 | $25.42 | $25.66 | $25.30 | $25.66 | $23.12 | 82,224 |
| 2020-03-03 | $25.13 | $25.42 | $25.01 | $25.32 | $22.81 | 220,843 |
| 2020-03-02 | $24.65 | $25.12 | $24.65 | $25.12 | $22.63 | 72,344 |
| 2020-02-28 | $24.95 | $24.95 | $24.60 | $24.79 | $22.33 | 63,734 |
| 2020-02-27 | $24.96 | $25.25 | $24.80 | $25.00 | $22.52 | 82,525 |
| 2020-02-26 | $25.30 | $25.35 | $25.06 | $25.10 | $22.61 | 100,438 |
| 2020-02-25 | $25.60 | $25.65 | $25.00 | $25.30 | $22.79 | 424,169 |
| 2020-02-24 | $25.60 | $25.60 | $25.50 | $25.60 | $23.06 | 30,185 |
| 2020-02-21 | $25.75 | $25.80 | $25.50 | $25.80 | $23.24 | 256,722 |
| 2020-02-20 | $25.39 | $25.75 | $25.10 | $25.72 | $23.17 | 1,005,245 |