Brighthouse Financial Inc. Depositary Shares 6.6 NonCumulative Preferred Stock Series A (BHFAP) Exchange: NASDAQ
Data as of Oct. 8, 2025
$16.73 ($0.00) 0.00%
Brighthouse Financial Inc. Depositary Shares 6.6 NonCumulative Preferred Stock Series A - Daily Information
Click for more stock information on Brighthouse Financial Inc. Depositary Shares 6.6 NonCumulative Preferred Stock Series A.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $16.46 |
| Previous Close | $16.73 |
| High | $16.77 |
| Low | $16.46 |
| Adjusted Open | $16.46 |
| Previous Adjusted Close | $16.73 |
| Adjusted High | $16.77 |
| Adjusted Low | $16.46 |
Invest in Brighthouse Financial Inc. Depositary Shares 6.6 NonCumulative Preferred Stock Series A (BHFAP)
Key People Brighthouse Financial Inc. Depositary Shares 6.6 NonCumulative Preferred Stock Series A
| Employee | Position |
|---|---|
| Eric Thomas Steigerwalt | President, Chief Executive Officer & Director |
| Conor Murphy | Chief Operating Officer & Executive Vice President |
| Edward A. Spehar | Chief Financial Officer & Executive Vice President |
| Christine M. DeBiase | Chief Administrative Officer & General Counsel |
| John L. Rosenthal | Chief Investment Officer & Executive VP |
| Myles J. Lambert | Chief Marketing & Distribution Officer, EVP |
| Kristine H. Toscano | Chief Accounting Officer |
| David Rosenbaum | Head-Investor Relations |
| Vonda R. Huss | Chief Human Resources Officer & Executive VP |
| Jacob M. Jenkelowitz | Secretary |
| C. Edward Chaplin | Chairman |
| Stephen C. Hooley | Independent Director |
| Patrick J. Shouvlin | Independent Director |
| Paul M. Wetzel | Independent Director |
| Irene Chang Britt | Independent Director |
| Diane E. Offereins | Independent Director |
| Eileen A. Mallesch | Independent Director |
Historical Stock Data for Brighthouse Financial Inc. Depositary Shares 6.6 NonCumulative Preferred Stock Series A (BHFAP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | $16.46 | $16.77 | $16.46 | $16.73 | $16.73 | 25,949 |
| 2025-09-25 | $16.98 | $16.99 | $16.27 | $16.73 | $16.73 | 49,807 |
| 2025-09-24 | $17.25 | $17.40 | $16.66 | $16.80 | $16.80 | 42,049 |
| 2025-09-23 | $17.28 | $17.37 | $17.05 | $17.23 | $17.23 | 42,596 |
| 2025-09-22 | $16.75 | $17.60 | $16.46 | $17.28 | $17.28 | 338,285 |
| 2025-09-19 | $16.08 | $17.01 | $15.93 | $16.75 | $16.75 | 167,279 |
| 2025-09-18 | $15.95 | $16.05 | $15.80 | $15.93 | $15.93 | 75,154 |
| 2025-09-17 | $16.41 | $16.61 | $15.90 | $16.05 | $16.05 | 53,317 |
| 2025-09-16 | $15.92 | $16.39 | $15.90 | $16.29 | $16.29 | 51,104 |
| 2025-09-15 | $16.13 | $16.29 | $15.80 | $15.95 | $15.95 | 93,229 |
| 2025-09-12 | $16.95 | $16.95 | $16.10 | $16.15 | $16.15 | 135,409 |
| 2025-09-11 | $16.43 | $16.58 | $16.18 | $16.40 | $16.40 | 111,965 |
| 2025-09-10 | $17.49 | $17.66 | $16.49 | $16.60 | $16.60 | 120,932 |
| 2025-09-09 | $18.48 | $18.48 | $17.78 | $17.85 | $17.42 | 139,165 |
| 2025-09-08 | $18.59 | $18.70 | $18.55 | $18.65 | $18.20 | 46,736 |
| 2025-09-05 | $18.43 | $18.63 | $18.43 | $18.54 | $18.09 | 63,778 |
| 2025-09-04 | $18.34 | $18.45 | $18.25 | $18.38 | $17.93 | 31,682 |
| 2025-09-03 | $18.00 | $18.30 | $18.00 | $18.30 | $17.86 | 63,317 |
| 2025-09-02 | $18.07 | $18.17 | $18.00 | $18.01 | $17.57 | 92,870 |
| 2025-08-29 | $18.12 | $18.18 | $18.03 | $18.10 | $17.66 | 64,073 |
| 2025-08-28 | $18.13 | $18.29 | $18.03 | $18.11 | $17.67 | 23,990 |
| 2025-08-27 | $18.13 | $18.32 | $18.03 | $18.13 | $17.69 | 25,388 |
| 2025-08-26 | $18.24 | $18.30 | $18.05 | $18.17 | $17.72 | 35,950 |
| 2025-08-25 | $18.27 | $18.33 | $18.10 | $18.20 | $17.76 | 71,679 |
| 2025-08-22 | $18.13 | $18.49 | $18.13 | $18.23 | $17.79 | 63,683 |
| 2025-08-21 | $18.15 | $18.25 | $18.01 | $18.16 | $17.72 | 38,963 |
| 2025-08-20 | $18.21 | $18.40 | $18.16 | $18.35 | $17.91 | 41,256 |
| 2025-08-19 | $17.90 | $18.33 | $17.85 | $18.30 | $17.86 | 66,383 |
| 2025-08-18 | $17.45 | $17.93 | $17.45 | $17.89 | $17.46 | 45,657 |
| 2025-08-15 | $17.25 | $17.65 | $17.24 | $17.45 | $17.03 | 69,470 |
| 2025-08-14 | $17.61 | $17.73 | $17.21 | $17.43 | $17.01 | 43,726 |
| 2025-08-13 | $17.25 | $17.80 | $17.25 | $17.66 | $17.23 | 97,527 |
| 2025-08-12 | $16.87 | $17.23 | $16.87 | $17.22 | $16.80 | 51,068 |
| 2025-08-11 | $17.03 | $17.03 | $16.80 | $16.98 | $16.57 | 30,829 |
| 2025-08-08 | $17.02 | $17.02 | $16.75 | $16.94 | $16.53 | 39,862 |
| 2025-08-07 | $16.91 | $17.17 | $16.91 | $17.09 | $16.68 | 38,064 |
| 2025-08-06 | $17.17 | $17.23 | $17.03 | $17.14 | $16.72 | 38,969 |
| 2025-08-05 | $17.17 | $17.74 | $16.80 | $17.17 | $16.75 | 64,262 |
| 2025-08-04 | $16.46 | $17.12 | $16.46 | $17.09 | $16.68 | 77,974 |
| 2025-08-01 | $16.37 | $16.78 | $15.50 | $16.54 | $16.14 | 41,309 |
| 2025-07-31 | $16.50 | $16.60 | $16.19 | $16.54 | $16.14 | 522,080 |
| 2025-07-30 | $16.78 | $16.80 | $16.36 | $16.53 | $16.13 | 162,454 |
| 2025-07-29 | $16.75 | $16.85 | $16.58 | $16.82 | $16.41 | 299,623 |
| 2025-07-28 | $16.84 | $16.84 | $16.01 | $16.80 | $16.39 | 229,636 |
| 2025-07-25 | $15.19 | $16.31 | $15.19 | $16.19 | $15.80 | 339,230 |
| 2025-07-24 | $14.35 | $15.39 | $14.30 | $15.29 | $14.92 | 307,162 |
| 2025-07-23 | $15.13 | $15.28 | $14.02 | $14.48 | $14.13 | 334,244 |
| 2025-07-22 | $15.18 | $15.70 | $15.12 | $15.15 | $14.78 | 220,102 |
| 2025-07-21 | $16.81 | $16.81 | $15.08 | $15.30 | $14.93 | 321,578 |
| 2025-07-18 | $16.94 | $16.95 | $16.59 | $16.82 | $16.41 | 120,044 |
| 2025-07-17 | $16.99 | $17.14 | $16.74 | $16.89 | $16.48 | 91,848 |
| 2025-07-16 | $17.17 | $17.44 | $16.55 | $17.02 | $16.61 | 121,605 |
| 2025-07-15 | $17.05 | $17.54 | $17.02 | $17.23 | $16.81 | 101,516 |
| 2025-07-14 | $17.90 | $18.23 | $16.63 | $17.02 | $16.61 | 160,782 |
| 2025-07-11 | $18.49 | $18.49 | $17.73 | $17.97 | $17.97 | 78,630 |
| 2025-07-10 | $18.59 | $18.90 | $18.36 | $18.44 | $18.44 | 52,869 |
| 2025-07-09 | $18.47 | $18.79 | $18.47 | $18.77 | $18.77 | 22,189 |
| 2025-07-08 | $18.40 | $18.77 | $18.35 | $18.43 | $18.43 | 75,680 |
| 2025-07-07 | $19.14 | $19.14 | $18.32 | $18.40 | $18.40 | 60,608 |
| 2025-07-03 | $18.97 | $19.18 | $18.75 | $19.14 | $19.14 | 41,056 |
| 2025-07-02 | $18.70 | $19.15 | $18.65 | $19.14 | $19.14 | 40,823 |
| 2025-07-01 | $18.78 | $18.95 | $18.28 | $18.78 | $18.78 | 92,374 |
| 2025-06-30 | $19.10 | $19.15 | $18.30 | $18.39 | $18.39 | 129,577 |
| 2025-06-27 | $18.90 | $19.30 | $18.70 | $19.05 | $19.05 | 29,398 |
| 2025-06-26 | $19.09 | $19.34 | $18.76 | $18.88 | $18.88 | 62,552 |
| 2025-06-25 | $19.44 | $19.44 | $18.79 | $18.88 | $18.88 | 96,005 |
| 2025-06-24 | $20.17 | $20.39 | $18.89 | $19.03 | $19.03 | 86,669 |
| 2025-06-23 | $20.03 | $20.19 | $19.78 | $19.99 | $19.99 | 28,331 |
| 2025-06-20 | $19.73 | $20.18 | $19.73 | $20.18 | $20.18 | 43,056 |
| 2025-06-18 | $19.62 | $19.90 | $19.62 | $19.79 | $19.79 | 26,923 |
| 2025-06-17 | $19.70 | $19.75 | $19.55 | $19.67 | $19.67 | 19,121 |
| 2025-06-16 | $19.70 | $19.80 | $19.51 | $19.77 | $19.77 | 14,615 |
| 2025-06-13 | $19.70 | $19.70 | $19.39 | $19.66 | $19.66 | 24,514 |
| 2025-06-12 | $20.63 | $20.63 | $19.52 | $19.67 | $19.67 | 32,379 |
| 2025-06-11 | $20.46 | $20.56 | $19.93 | $20.21 | $20.21 | 39,631 |
| 2025-06-10 | $20.98 | $20.98 | $20.33 | $20.49 | $20.49 | 67,267 |
| 2025-06-09 | $21.28 | $21.39 | $21.15 | $21.22 | $20.80 | 26,477 |
| 2025-06-06 | $21.26 | $21.40 | $21.00 | $21.02 | $20.61 | 39,504 |
| 2025-06-05 | $20.81 | $21.37 | $20.81 | $21.09 | $20.67 | 35,171 |
| 2025-06-04 | $20.76 | $20.96 | $20.76 | $20.95 | $20.54 | 21,488 |
| 2025-06-03 | $20.89 | $20.97 | $20.65 | $20.83 | $20.42 | 17,569 |
| 2025-06-02 | $20.59 | $20.85 | $20.37 | $20.80 | $20.39 | 35,751 |
| 2025-05-30 | $20.25 | $20.93 | $20.06 | $20.66 | $20.25 | 122,578 |
| 2025-05-29 | $19.69 | $20.28 | $19.69 | $20.18 | $19.78 | 59,752 |
| 2025-05-28 | $19.62 | $20.06 | $19.60 | $19.76 | $19.37 | 48,365 |
| 2025-05-27 | $19.50 | $19.75 | $19.50 | $19.73 | $19.34 | 36,375 |
| 2025-05-23 | $19.45 | $19.59 | $19.40 | $19.45 | $19.45 | 28,446 |
| 2025-05-22 | $19.40 | $19.59 | $19.27 | $19.46 | $19.46 | 35,083 |
| 2025-05-21 | $19.54 | $19.74 | $19.30 | $19.50 | $19.50 | 58,138 |
| 2025-05-20 | $19.82 | $19.96 | $19.52 | $19.80 | $19.80 | 35,484 |
| 2025-05-19 | $19.45 | $19.90 | $19.28 | $19.69 | $19.69 | 42,984 |
| 2025-05-16 | $19.34 | $19.59 | $19.26 | $19.51 | $19.51 | 29,996 |
| 2025-05-15 | $19.37 | $19.65 | $19.26 | $19.47 | $19.47 | 32,813 |
| 2025-05-14 | $19.50 | $19.77 | $19.26 | $19.46 | $19.46 | 36,772 |
| 2025-05-13 | $19.40 | $19.74 | $18.96 | $19.74 | $19.74 | 38,184 |
| 2025-05-12 | $19.20 | $19.75 | $19.15 | $19.18 | $19.18 | 22,901 |
| 2025-05-09 | $19.51 | $19.68 | $18.90 | $19.10 | $19.10 | 52,390 |
| 2025-05-08 | $19.55 | $19.80 | $19.50 | $19.60 | $19.60 | 34,978 |
| 2025-05-07 | $19.62 | $19.84 | $19.43 | $19.70 | $19.70 | 30,756 |
| 2025-05-06 | $19.76 | $19.95 | $19.40 | $19.71 | $19.71 | 24,147 |
| 2025-05-05 | $20.08 | $20.24 | $19.84 | $19.87 | $19.87 | 20,935 |
| 2025-05-02 | $20.05 | $20.10 | $19.73 | $20.00 | $20.00 | 28,902 |
| 2025-05-01 | $19.91 | $20.10 | $19.59 | $19.90 | $19.90 | 42,264 |
| 2025-04-30 | $20.16 | $20.19 | $19.58 | $20.03 | $20.03 | 79,208 |
| 2025-04-29 | $19.27 | $20.26 | $19.25 | $20.25 | $20.25 | 52,295 |
| 2025-04-28 | $19.30 | $19.40 | $19.21 | $19.37 | $19.37 | 30,963 |
| 2025-04-25 | $19.15 | $19.40 | $19.14 | $19.34 | $19.34 | 15,813 |
| 2025-04-24 | $18.99 | $19.39 | $18.96 | $19.25 | $19.25 | 39,151 |
| 2025-04-23 | $18.86 | $19.00 | $18.75 | $18.94 | $18.94 | 33,293 |
| 2025-04-22 | $18.55 | $18.79 | $18.53 | $18.66 | $18.66 | 57,052 |
| 2025-04-21 | $18.65 | $18.95 | $18.45 | $18.53 | $18.53 | 25,730 |
| 2025-04-17 | $18.80 | $18.90 | $18.61 | $18.72 | $18.72 | 32,518 |
| 2025-04-16 | $18.86 | $18.99 | $18.38 | $18.68 | $18.68 | 49,477 |
| 2025-04-15 | $19.16 | $19.36 | $18.75 | $18.85 | $18.85 | 54,382 |
| 2025-04-14 | $18.87 | $19.18 | $18.73 | $19.04 | $19.04 | 34,389 |
| 2025-04-11 | $18.81 | $19.00 | $18.50 | $18.74 | $18.74 | 45,128 |
| 2025-04-10 | $19.40 | $19.52 | $18.64 | $18.95 | $18.95 | 43,936 |
| 2025-04-09 | $18.90 | $19.59 | $18.61 | $19.57 | $19.57 | 29,703 |
| 2025-04-08 | $19.30 | $19.40 | $18.77 | $18.82 | $18.82 | 53,663 |
| 2025-04-07 | $19.68 | $19.98 | $19.11 | $19.20 | $19.20 | 55,480 |
| 2025-04-04 | $19.40 | $20.00 | $19.09 | $19.88 | $19.88 | 57,785 |
| 2025-04-03 | $19.78 | $19.90 | $19.39 | $19.66 | $19.66 | 84,216 |
| 2025-04-02 | $19.68 | $19.94 | $19.68 | $19.93 | $19.93 | 31,291 |
| 2025-04-01 | $19.70 | $19.96 | $19.57 | $19.70 | $19.70 | 60,404 |
| 2025-03-31 | $20.10 | $20.37 | $19.46 | $19.59 | $19.59 | 201,728 |
| 2025-03-28 | $20.55 | $20.65 | $20.10 | $20.19 | $20.19 | 56,022 |
| 2025-03-27 | $21.30 | $21.30 | $20.33 | $20.59 | $20.59 | 62,254 |
| 2025-03-26 | $21.35 | $21.35 | $20.84 | $20.89 | $20.89 | 34,070 |
| 2025-03-25 | $21.63 | $21.63 | $21.31 | $21.45 | $21.45 | 26,130 |
| 2025-03-24 | $21.38 | $21.44 | $21.24 | $21.44 | $21.44 | 24,174 |
| 2025-03-21 | $21.25 | $21.32 | $21.05 | $21.27 | $21.27 | 15,991 |
| 2025-03-20 | $21.36 | $21.37 | $21.13 | $21.25 | $21.25 | 16,341 |
| 2025-03-19 | $21.33 | $21.39 | $21.02 | $21.33 | $21.33 | 31,993 |
| 2025-03-18 | $21.15 | $21.39 | $21.00 | $21.33 | $21.33 | 18,147 |
| 2025-03-17 | $21.40 | $21.40 | $21.03 | $21.30 | $21.30 | 16,750 |
| 2025-03-14 | $21.20 | $21.40 | $21.03 | $21.16 | $21.16 | 29,421 |
| 2025-03-13 | $20.95 | $21.20 | $20.90 | $21.09 | $21.09 | 24,696 |
| 2025-03-12 | $20.66 | $20.99 | $20.53 | $20.97 | $20.97 | 30,399 |
| 2025-03-11 | $20.36 | $20.76 | $20.36 | $20.65 | $20.65 | 28,004 |
| 2025-03-10 | $20.62 | $20.80 | $20.41 | $20.50 | $20.50 | 43,164 |
| 2025-03-07 | $21.35 | $21.35 | $21.12 | $21.17 | $20.75 | 17,966 |
| 2025-03-06 | $21.26 | $21.42 | $21.07 | $21.26 | $20.84 | 13,557 |
| 2025-03-05 | $21.41 | $21.62 | $21.20 | $21.30 | $20.88 | 32,645 |
| 2025-03-04 | $21.43 | $21.47 | $21.17 | $21.47 | $21.05 | 29,821 |
| 2025-03-03 | $21.60 | $21.62 | $21.43 | $21.43 | $21.01 | 11,814 |
| 2025-02-28 | $21.57 | $21.64 | $21.40 | $21.50 | $21.08 | 32,143 |
| 2025-02-27 | $21.58 | $21.65 | $21.50 | $21.59 | $21.17 | 8,209 |
| 2025-02-26 | $21.62 | $21.69 | $21.50 | $21.69 | $21.26 | 20,973 |
| 2025-02-25 | $21.54 | $21.71 | $21.50 | $21.52 | $21.10 | 53,606 |
| 2025-02-24 | $21.57 | $21.71 | $21.51 | $21.51 | $21.09 | 34,843 |
| 2025-02-21 | $21.77 | $21.77 | $21.42 | $21.47 | $21.05 | 46,064 |
| 2025-02-20 | $21.58 | $21.71 | $21.51 | $21.68 | $21.25 | 22,425 |
| 2025-02-19 | $21.68 | $21.75 | $21.54 | $21.70 | $21.27 | 31,592 |
| 2025-02-18 | $21.74 | $21.84 | $21.61 | $21.80 | $21.37 | 20,985 |
| 2025-02-14 | $21.53 | $21.95 | $21.53 | $21.80 | $21.37 | 60,720 |
| 2025-02-13 | $21.43 | $21.65 | $21.25 | $21.60 | $21.17 | 38,705 |
| 2025-02-12 | $21.49 | $21.57 | $21.20 | $21.51 | $21.09 | 22,741 |
| 2025-02-11 | $21.58 | $21.58 | $21.30 | $21.56 | $21.13 | 32,777 |
| 2025-02-10 | $21.58 | $21.58 | $21.33 | $21.54 | $21.12 | 8,188 |
| 2025-02-07 | $21.16 | $21.60 | $21.16 | $21.33 | $20.91 | 21,788 |
| 2025-02-06 | $21.41 | $21.73 | $21.05 | $21.55 | $21.12 | 33,650 |
| 2025-02-05 | $20.96 | $21.62 | $20.96 | $21.49 | $21.07 | 37,208 |
| 2025-02-04 | $20.85 | $21.20 | $20.78 | $21.15 | $20.73 | 56,932 |
| 2025-02-03 | $21.20 | $21.28 | $20.55 | $20.81 | $20.40 | 33,157 |
| 2025-01-31 | $21.83 | $21.84 | $20.91 | $21.18 | $20.76 | 68,294 |
| 2025-01-30 | $21.55 | $21.84 | $21.40 | $21.76 | $21.33 | 101,180 |
| 2025-01-29 | $22.05 | $22.18 | $21.28 | $21.58 | $21.15 | 74,163 |
| 2025-01-28 | $22.78 | $22.86 | $20.19 | $22.10 | $21.66 | 168,577 |
| 2025-01-27 | $22.60 | $22.84 | $22.54 | $22.80 | $22.35 | 27,601 |
| 2025-01-24 | $22.55 | $22.65 | $22.36 | $22.60 | $22.15 | 27,809 |
| 2025-01-23 | $22.65 | $22.84 | $22.31 | $22.31 | $21.87 | 38,587 |
| 2025-01-22 | $22.78 | $22.92 | $22.63 | $22.69 | $22.24 | 22,952 |
| 2025-01-21 | $22.43 | $22.91 | $22.43 | $22.82 | $22.37 | 32,307 |
| 2025-01-17 | $22.51 | $22.70 | $22.29 | $22.37 | $21.93 | 26,997 |
| 2025-01-16 | $22.49 | $22.95 | $22.34 | $22.43 | $21.99 | 27,259 |
| 2025-01-15 | $21.94 | $22.30 | $21.94 | $22.29 | $21.85 | 30,440 |
| 2025-01-14 | $21.48 | $21.99 | $21.48 | $21.64 | $21.21 | 47,505 |
| 2025-01-13 | $21.59 | $21.59 | $21.20 | $21.42 | $21.00 | 56,371 |
| 2025-01-10 | $22.19 | $22.49 | $21.54 | $21.59 | $21.16 | 69,057 |
| 2025-01-08 | $22.25 | $22.47 | $22.17 | $22.27 | $21.83 | 26,235 |
| 2025-01-07 | $22.70 | $22.84 | $22.20 | $22.36 | $21.92 | 60,546 |
| 2025-01-06 | $22.51 | $22.86 | $22.41 | $22.80 | $22.35 | 46,901 |
| 2025-01-03 | $22.25 | $22.72 | $22.25 | $22.56 | $22.12 | 61,990 |
| 2025-01-02 | $21.95 | $22.36 | $21.71 | $22.25 | $21.81 | 47,550 |
| 2024-12-31 | $21.82 | $21.88 | $21.64 | $21.72 | $21.29 | 238,824 |
| 2024-12-30 | $21.72 | $21.94 | $21.54 | $21.74 | $21.31 | 131,580 |
| 2024-12-27 | $21.88 | $22.24 | $21.52 | $21.63 | $21.20 | 94,727 |
| 2024-12-26 | $22.09 | $22.57 | $21.59 | $22.03 | $21.60 | 83,155 |
| 2024-12-24 | $22.06 | $22.46 | $21.48 | $22.01 | $21.58 | 39,551 |
| 2024-12-23 | $22.37 | $22.40 | $22.05 | $22.15 | $21.71 | 74,305 |
| 2024-12-20 | $22.35 | $22.77 | $22.35 | $22.48 | $22.04 | 70,502 |
| 2024-12-19 | $22.50 | $22.50 | $22.01 | $22.46 | $22.02 | 55,565 |
| 2024-12-18 | $22.86 | $23.01 | $22.31 | $22.52 | $22.08 | 49,072 |
| 2024-12-17 | $22.66 | $22.97 | $22.61 | $22.86 | $22.41 | 33,694 |
| 2024-12-16 | $22.56 | $22.94 | $22.34 | $22.64 | $22.19 | 47,953 |
| 2024-12-13 | $22.91 | $23.00 | $22.50 | $22.70 | $22.25 | 62,098 |
| 2024-12-12 | $23.21 | $23.21 | $22.85 | $22.95 | $22.50 | 38,034 |
| 2024-12-11 | $23.61 | $23.64 | $23.16 | $23.16 | $22.70 | 25,846 |
| 2024-12-10 | $23.33 | $23.50 | $23.04 | $23.34 | $22.88 | 37,746 |
| 2024-12-09 | $23.99 | $23.99 | $23.58 | $23.64 | $22.77 | 32,109 |
| 2024-12-06 | $23.97 | $23.97 | $23.76 | $23.88 | $23.00 | 18,727 |
| 2024-12-05 | $23.88 | $23.93 | $23.70 | $23.92 | $23.04 | 20,519 |
| 2024-12-04 | $23.52 | $23.81 | $23.50 | $23.77 | $22.90 | 35,275 |
| 2024-12-03 | $23.63 | $23.75 | $23.50 | $23.54 | $22.67 | 33,444 |
| 2024-12-02 | $23.93 | $24.02 | $23.46 | $23.56 | $22.69 | 98,934 |
| 2024-11-29 | $23.94 | $24.22 | $23.69 | $23.88 | $23.00 | 104,134 |
| 2024-11-27 | $23.99 | $24.19 | $23.86 | $23.91 | $23.03 | 9,845 |
| 2024-11-26 | $24.00 | $24.18 | $23.66 | $23.79 | $22.92 | 26,632 |
| 2024-11-25 | $24.00 | $24.21 | $23.97 | $24.10 | $23.21 | 19,609 |
| 2024-11-22 | $23.65 | $23.87 | $23.58 | $23.77 | $22.90 | 16,381 |
| 2024-11-21 | $23.45 | $23.77 | $23.33 | $23.69 | $22.82 | 20,608 |
| 2024-11-20 | $23.70 | $23.70 | $23.26 | $23.35 | $22.49 | 45,867 |
| 2024-11-19 | $24.34 | $24.34 | $23.59 | $23.73 | $22.86 | 37,717 |
| 2024-11-18 | $24.62 | $24.93 | $24.10 | $24.27 | $23.38 | 22,006 |
| 2024-11-15 | $24.03 | $24.61 | $24.03 | $24.55 | $23.65 | 10,240 |
| 2024-11-14 | $24.54 | $24.55 | $24.33 | $24.38 | $23.48 | 11,366 |
| 2024-11-13 | $24.71 | $24.82 | $24.51 | $24.55 | $23.65 | 23,338 |
| 2024-11-12 | $24.81 | $25.00 | $24.55 | $24.68 | $23.77 | 31,279 |
| 2024-11-11 | $25.26 | $25.26 | $24.83 | $24.95 | $24.03 | 15,116 |
| 2024-11-08 | $25.24 | $25.40 | $25.07 | $25.38 | $24.45 | 11,634 |
| 2024-11-07 | $25.07 | $25.14 | $25.00 | $25.04 | $24.12 | 5,504 |
| 2024-11-06 | $24.96 | $25.18 | $24.96 | $24.97 | $24.05 | 7,373 |
| 2024-11-05 | $24.73 | $25.20 | $24.73 | $25.18 | $24.25 | 30,671 |
| 2024-11-04 | $24.99 | $25.00 | $24.84 | $24.96 | $24.04 | 14,962 |
| 2024-11-01 | $24.76 | $24.95 | $24.70 | $24.83 | $23.92 | 19,349 |
| 2024-10-31 | $24.96 | $25.12 | $24.79 | $24.80 | $23.89 | 39,028 |
| 2024-10-30 | $24.86 | $25.11 | $24.86 | $25.11 | $24.18 | 15,616 |
| 2024-10-29 | $24.78 | $24.80 | $24.72 | $24.75 | $23.84 | 9,908 |
| 2024-10-28 | $24.88 | $24.89 | $24.64 | $24.87 | $23.96 | 19,333 |
| 2024-10-25 | $24.67 | $24.88 | $24.67 | $24.86 | $23.95 | 17,999 |
| 2024-10-24 | $24.58 | $24.80 | $24.57 | $24.57 | $23.67 | 9,416 |
| 2024-10-23 | $24.85 | $24.85 | $24.35 | $24.57 | $23.67 | 23,971 |
| 2024-10-22 | $24.90 | $24.95 | $24.65 | $24.83 | $23.92 | 13,427 |
| 2024-10-21 | $24.95 | $24.95 | $24.62 | $24.80 | $23.89 | 24,575 |
| 2024-10-18 | $25.13 | $25.13 | $24.95 | $25.00 | $24.08 | 12,948 |
| 2024-10-17 | $24.92 | $25.10 | $24.83 | $25.01 | $24.09 | 12,026 |
| 2024-10-16 | $25.25 | $25.35 | $24.90 | $25.01 | $24.09 | 49,505 |
| 2024-10-15 | $25.14 | $25.51 | $25.14 | $25.22 | $24.29 | 12,275 |
| 2024-10-14 | $25.15 | $25.24 | $24.94 | $25.24 | $24.31 | 11,507 |
| 2024-10-11 | $24.93 | $25.15 | $24.85 | $25.15 | $24.23 | 7,972 |
| 2024-10-10 | $24.86 | $24.99 | $24.66 | $24.85 | $23.94 | 17,416 |
| 2024-10-09 | $24.90 | $25.05 | $24.85 | $24.93 | $24.01 | 12,394 |
| 2024-10-08 | $24.83 | $24.97 | $24.63 | $24.97 | $24.05 | 25,590 |
| 2024-10-07 | $25.05 | $25.10 | $24.85 | $24.90 | $23.98 | 18,614 |
| 2024-10-04 | $25.11 | $25.15 | $25.00 | $25.09 | $24.17 | 18,330 |
| 2024-10-03 | $25.31 | $25.37 | $25.15 | $25.25 | $24.32 | 27,535 |
| 2024-10-02 | $25.00 | $25.34 | $24.97 | $25.34 | $24.41 | 12,877 |
| 2024-10-01 | $25.25 | $25.25 | $24.92 | $25.07 | $24.15 | 26,993 |
| 2024-09-30 | $25.26 | $25.31 | $24.63 | $25.30 | $24.37 | 177,119 |
| 2024-09-27 | $25.07 | $25.16 | $24.90 | $24.92 | $24.00 | 32,262 |
| 2024-09-26 | $25.47 | $25.47 | $24.94 | $25.08 | $24.16 | 34,019 |
| 2024-09-25 | $25.49 | $25.49 | $25.20 | $25.35 | $24.42 | 38,477 |
| 2024-09-24 | $25.29 | $25.45 | $25.00 | $25.40 | $24.47 | 23,510 |
| 2024-09-23 | $25.10 | $25.48 | $24.98 | $25.22 | $24.29 | 19,413 |
| 2024-09-20 | $25.47 | $25.47 | $24.82 | $25.26 | $24.33 | 14,120 |
| 2024-09-19 | $25.12 | $25.32 | $24.99 | $25.32 | $24.39 | 24,206 |
| 2024-09-18 | $24.93 | $25.06 | $24.83 | $24.86 | $23.95 | 16,685 |
| 2024-09-17 | $24.93 | $25.11 | $24.67 | $24.93 | $24.01 | 32,804 |
| 2024-09-16 | $24.75 | $24.95 | $24.75 | $24.89 | $23.98 | 10,444 |
| 2024-09-13 | $24.96 | $25.00 | $24.80 | $24.95 | $24.03 | 23,959 |
| 2024-09-12 | $24.61 | $24.97 | $24.61 | $24.93 | $24.01 | 31,086 |
| 2024-09-11 | $24.62 | $24.82 | $24.37 | $24.77 | $23.86 | 29,784 |
| 2024-09-10 | $24.71 | $24.71 | $24.31 | $24.55 | $23.65 | 30,488 |
| 2024-09-09 | $24.48 | $24.98 | $24.41 | $24.92 | $23.61 | 24,832 |
| 2024-09-06 | $24.70 | $24.79 | $24.52 | $24.52 | $23.23 | 33,366 |
| 2024-09-05 | $24.32 | $24.78 | $24.32 | $24.78 | $23.47 | 41,911 |
| 2024-09-04 | $24.36 | $24.60 | $24.32 | $24.55 | $23.25 | 51,339 |
| 2024-09-03 | $24.35 | $24.35 | $24.15 | $24.29 | $23.01 | 28,490 |
| 2024-08-30 | $24.14 | $24.25 | $23.94 | $24.18 | $22.91 | 52,694 |
| 2024-08-29 | $24.03 | $24.19 | $23.92 | $24.09 | $22.82 | 39,776 |
| 2024-08-28 | $24.01 | $24.03 | $23.81 | $23.83 | $22.57 | 21,033 |
| 2024-08-27 | $23.76 | $24.08 | $23.76 | $24.04 | $22.77 | 12,392 |
| 2024-08-26 | $24.01 | $24.11 | $23.77 | $23.84 | $22.58 | 22,655 |
| 2024-08-23 | $23.93 | $24.13 | $23.90 | $24.10 | $22.83 | 33,958 |
| 2024-08-22 | $23.97 | $23.97 | $23.81 | $23.95 | $22.69 | 21,423 |
| 2024-08-21 | $23.83 | $23.97 | $23.77 | $23.97 | $22.71 | 19,218 |
| 2024-08-20 | $23.73 | $23.84 | $23.60 | $23.75 | $22.50 | 14,473 |
| 2024-08-19 | $23.55 | $23.82 | $23.55 | $23.78 | $22.53 | 21,188 |
| 2024-08-16 | $23.41 | $23.61 | $23.41 | $23.52 | $22.28 | 13,596 |
| 2024-08-15 | $23.34 | $23.55 | $23.09 | $23.33 | $22.10 | 26,302 |
| 2024-08-14 | $23.36 | $23.60 | $23.35 | $23.35 | $22.12 | 28,155 |
| 2024-08-13 | $23.39 | $23.51 | $23.31 | $23.46 | $22.22 | 23,230 |
| 2024-08-12 | $23.17 | $23.43 | $23.11 | $23.35 | $22.12 | 27,020 |
| 2024-08-09 | $23.66 | $23.66 | $23.18 | $23.38 | $22.15 | 61,033 |
| 2024-08-08 | $23.46 | $23.71 | $23.37 | $23.71 | $22.46 | 21,222 |
| 2024-08-07 | $23.82 | $23.82 | $23.51 | $23.69 | $22.44 | 26,637 |
| 2024-08-06 | $23.15 | $23.81 | $23.05 | $23.64 | $22.39 | 20,768 |
| 2024-08-05 | $23.22 | $23.32 | $22.84 | $23.24 | $22.02 | 37,667 |
| 2024-08-02 | $23.47 | $23.55 | $23.31 | $23.55 | $22.31 | 28,998 |
| 2024-08-01 | $23.04 | $23.54 | $22.93 | $23.53 | $22.29 | 25,745 |
| 2024-07-31 | $23.45 | $23.50 | $22.89 | $22.93 | $21.72 | 51,559 |
| 2024-07-30 | $23.39 | $23.39 | $23.20 | $23.39 | $22.16 | 10,572 |
| 2024-07-29 | $23.33 | $23.35 | $23.05 | $23.35 | $22.12 | 10,695 |
| 2024-07-26 | $23.05 | $23.25 | $23.05 | $23.25 | $22.03 | 16,670 |
| 2024-07-25 | $22.87 | $23.05 | $22.87 | $23.00 | $21.79 | 9,160 |
| 2024-07-24 | $23.01 | $23.01 | $22.75 | $22.86 | $21.66 | 28,019 |
| 2024-07-23 | $23.07 | $23.22 | $23.03 | $23.03 | $21.82 | 13,741 |
| 2024-07-22 | $23.28 | $23.29 | $22.98 | $23.17 | $21.95 | 41,641 |
| 2024-07-19 | $23.35 | $23.35 | $23.07 | $23.20 | $21.98 | 8,150 |
| 2024-07-18 | $23.50 | $23.53 | $23.35 | $23.40 | $22.16 | 17,230 |
| 2024-07-17 | $23.50 | $23.50 | $23.40 | $23.49 | $22.25 | 19,009 |
| 2024-07-16 | $23.37 | $23.65 | $23.37 | $23.58 | $22.34 | 14,996 |
| 2024-07-15 | $23.47 | $23.49 | $23.31 | $23.45 | $22.21 | 14,528 |
| 2024-07-12 | $23.41 | $23.60 | $23.26 | $23.44 | $22.21 | 10,423 |
| 2024-07-11 | $23.13 | $23.43 | $23.13 | $23.43 | $22.20 | 28,231 |
| 2024-07-10 | $23.06 | $23.26 | $22.97 | $23.08 | $21.86 | 15,576 |
| 2024-07-09 | $23.35 | $23.38 | $23.05 | $23.10 | $21.88 | 13,413 |
| 2024-07-08 | $23.25 | $23.60 | $23.25 | $23.49 | $22.25 | 13,797 |
| 2024-07-05 | $23.49 | $23.55 | $23.26 | $23.51 | $22.27 | 9,661 |
| 2024-07-03 | $23.19 | $23.36 | $23.06 | $23.36 | $22.13 | 6,505 |
| 2024-07-02 | $23.19 | $23.19 | $22.83 | $22.97 | $21.76 | 8,196 |
| 2024-07-01 | $23.05 | $23.14 | $22.86 | $23.04 | $21.83 | 22,284 |
| 2024-06-28 | $23.39 | $23.44 | $23.05 | $23.05 | $21.84 | 40,736 |
| 2024-06-27 | $23.64 | $23.68 | $23.33 | $23.52 | $22.28 | 18,756 |
| 2024-06-26 | $23.20 | $23.64 | $22.88 | $23.64 | $22.39 | 31,188 |
| 2024-06-25 | $23.14 | $23.36 | $22.74 | $23.20 | $21.98 | 30,211 |
| 2024-06-24 | $22.60 | $22.98 | $22.54 | $22.97 | $21.76 | 25,932 |
| 2024-06-21 | $22.61 | $22.65 | $22.40 | $22.55 | $21.36 | 17,912 |
| 2024-06-20 | $22.65 | $22.67 | $22.35 | $22.53 | $21.34 | 22,747 |
| 2024-06-18 | $22.50 | $22.72 | $22.45 | $22.70 | $21.50 | 12,774 |
| 2024-06-17 | $22.55 | $22.68 | $22.31 | $22.44 | $21.26 | 19,778 |
| 2024-06-14 | $22.58 | $22.62 | $22.43 | $22.51 | $21.32 | 12,601 |
| 2024-06-13 | $22.31 | $22.58 | $22.20 | $22.58 | $21.39 | 18,916 |
| 2024-06-12 | $22.41 | $22.70 | $22.41 | $22.41 | $21.23 | 17,528 |
| 2024-06-11 | $22.35 | $22.54 | $22.19 | $22.29 | $21.12 | 23,154 |
| 2024-06-10 | $22.89 | $22.89 | $22.50 | $22.61 | $21.42 | 14,157 |
| 2024-06-07 | $22.99 | $23.25 | $22.90 | $23.18 | $21.57 | 15,873 |
| 2024-06-06 | $22.90 | $23.20 | $22.90 | $23.20 | $21.58 | 21,635 |
| 2024-06-05 | $22.91 | $23.15 | $22.84 | $23.12 | $21.51 | 20,687 |
| 2024-06-04 | $22.91 | $23.14 | $22.91 | $23.13 | $21.52 | 26,878 |
| 2024-06-03 | $22.77 | $22.99 | $22.74 | $22.79 | $21.20 | 27,127 |
| 2024-05-31 | $22.38 | $22.82 | $22.37 | $22.72 | $21.14 | 32,135 |
| 2024-05-30 | $22.31 | $22.54 | $22.16 | $22.38 | $20.82 | 24,623 |
| 2024-05-29 | $22.35 | $22.44 | $22.12 | $22.20 | $20.65 | 39,486 |
| 2024-05-28 | $22.58 | $22.70 | $22.43 | $22.48 | $20.91 | 28,809 |
| 2024-05-24 | $22.69 | $22.71 | $22.55 | $22.59 | $21.02 | 19,284 |
| 2024-05-23 | $23.26 | $23.26 | $22.47 | $22.62 | $21.04 | 37,940 |
| 2024-05-22 | $23.33 | $23.39 | $23.12 | $23.19 | $21.58 | 7,920 |
| 2024-05-21 | $23.50 | $23.64 | $23.38 | $23.52 | $21.88 | 39,071 |
| 2024-05-20 | $23.42 | $23.77 | $23.21 | $23.65 | $22.00 | 20,034 |
| 2024-05-17 | $23.50 | $23.70 | $23.32 | $23.49 | $23.49 | 20,282 |
| 2024-05-16 | $23.51 | $23.71 | $23.37 | $23.71 | $23.71 | 21,696 |
| 2024-05-15 | $23.33 | $23.48 | $23.05 | $23.48 | $23.48 | 25,779 |
| 2024-05-14 | $23.29 | $23.43 | $23.00 | $23.14 | $23.14 | 18,913 |
| 2024-05-13 | $23.08 | $23.29 | $23.01 | $23.21 | $23.21 | 15,600 |
| 2024-05-10 | $23.03 | $23.09 | $22.47 | $23.09 | $23.09 | 10,493 |
| 2024-05-09 | $22.96 | $23.17 | $22.51 | $22.86 | $22.86 | 22,425 |
| 2024-05-08 | $23.10 | $23.21 | $22.72 | $22.94 | $22.94 | 45,732 |
| 2024-05-07 | $23.42 | $23.56 | $23.13 | $23.21 | $23.21 | 17,907 |
| 2024-05-06 | $23.14 | $23.45 | $22.91 | $23.38 | $23.38 | 15,812 |
| 2024-05-03 | $22.79 | $23.02 | $22.56 | $23.02 | $23.02 | 14,067 |
| 2024-05-02 | $22.33 | $22.93 | $22.31 | $22.54 | $22.54 | 22,745 |
| 2024-05-01 | $22.38 | $22.62 | $22.20 | $22.32 | $22.32 | 52,107 |
| 2024-04-30 | $22.63 | $22.82 | $22.12 | $22.22 | $22.22 | 118,511 |
| 2024-04-29 | $22.68 | $22.93 | $22.68 | $22.84 | $22.84 | 17,191 |
| 2024-04-26 | $22.54 | $22.91 | $22.53 | $22.68 | $22.68 | 38,978 |
| 2024-04-25 | $22.67 | $22.67 | $22.35 | $22.54 | $22.54 | 37,854 |
| 2024-04-24 | $22.96 | $22.96 | $22.58 | $22.89 | $22.89 | 21,792 |
| 2024-04-23 | $22.85 | $23.10 | $22.76 | $22.91 | $22.91 | 32,623 |
| 2024-04-22 | $22.60 | $23.16 | $22.60 | $22.72 | $22.72 | 8,595 |
| 2024-04-19 | $22.58 | $22.58 | $22.37 | $22.45 | $22.45 | 27,294 |
| 2024-04-18 | $22.89 | $22.95 | $22.35 | $22.37 | $22.37 | 28,943 |
| 2024-04-17 | $22.87 | $23.25 | $22.70 | $22.70 | $22.70 | 29,731 |
| 2024-04-16 | $22.28 | $22.89 | $22.11 | $22.64 | $22.64 | 23,055 |
| 2024-04-15 | $23.22 | $23.22 | $22.33 | $22.49 | $22.49 | 44,639 |
| 2024-04-12 | $23.12 | $23.38 | $23.01 | $23.18 | $23.18 | 17,235 |
| 2024-04-11 | $23.40 | $23.40 | $22.97 | $23.01 | $23.01 | 23,483 |
| 2024-04-10 | $24.00 | $24.12 | $23.30 | $23.56 | $23.56 | 40,027 |
| 2024-04-09 | $24.66 | $24.67 | $24.13 | $24.13 | $24.13 | 17,008 |
| 2024-04-08 | $24.60 | $24.63 | $24.20 | $24.26 | $24.26 | 20,484 |
| 2024-04-05 | $24.41 | $24.80 | $24.40 | $24.63 | $24.63 | 39,004 |
| 2024-04-04 | $24.41 | $24.61 | $24.33 | $24.41 | $24.41 | 14,909 |
| 2024-04-03 | $24.37 | $24.64 | $24.30 | $24.37 | $24.37 | 18,832 |
| 2024-04-02 | $24.51 | $24.63 | $24.34 | $24.43 | $24.43 | 14,652 |
| 2024-04-01 | $24.22 | $24.67 | $24.22 | $24.67 | $24.67 | 26,195 |
| 2024-03-28 | $24.64 | $24.75 | $24.20 | $24.39 | $24.39 | 37,944 |
| 2024-03-27 | $24.34 | $24.65 | $24.30 | $24.64 | $24.64 | 31,523 |
| 2024-03-26 | $24.44 | $24.53 | $24.22 | $24.35 | $24.35 | 25,749 |
| 2024-03-25 | $24.65 | $24.65 | $24.28 | $24.31 | $24.31 | 29,597 |
| 2024-03-22 | $24.40 | $24.62 | $24.36 | $24.59 | $24.59 | 25,803 |
| 2024-03-21 | $24.42 | $24.62 | $24.42 | $24.50 | $24.50 | 24,252 |
| 2024-03-20 | $24.36 | $24.53 | $24.26 | $24.44 | $24.44 | 41,789 |
| 2024-03-19 | $24.13 | $24.47 | $24.13 | $24.38 | $24.38 | 33,974 |
| 2024-03-18 | $24.24 | $24.46 | $23.95 | $24.27 | $24.27 | 24,604 |
| 2024-03-15 | $23.80 | $24.24 | $23.69 | $24.18 | $24.18 | 13,255 |
| 2024-03-14 | $24.05 | $24.31 | $23.66 | $23.76 | $23.76 | 43,729 |
| 2024-03-13 | $24.37 | $24.44 | $23.98 | $24.30 | $24.30 | 24,369 |
| 2024-03-12 | $24.24 | $24.48 | $24.02 | $24.21 | $24.21 | 17,155 |
| 2024-03-11 | $24.43 | $24.43 | $24.14 | $24.15 | $24.15 | 14,486 |
| 2024-03-08 | $24.22 | $24.48 | $24.18 | $24.31 | $24.31 | 20,064 |
| 2024-03-07 | $24.22 | $24.45 | $24.11 | $24.19 | $24.19 | 31,854 |
| 2024-03-06 | $24.57 | $24.65 | $24.21 | $24.53 | $24.12 | 21,346 |
| 2024-03-05 | $24.31 | $24.50 | $24.17 | $24.45 | $24.04 | 23,833 |
| 2024-03-04 | $24.39 | $24.63 | $24.22 | $24.27 | $23.86 | 19,916 |
| 2024-03-01 | $24.47 | $24.64 | $24.28 | $24.53 | $24.12 | 34,634 |
| 2024-02-29 | $24.52 | $24.70 | $24.18 | $24.23 | $23.82 | 70,864 |
| 2024-02-28 | $24.56 | $24.61 | $24.34 | $24.58 | $24.17 | 43,579 |
| 2024-02-27 | $24.37 | $24.50 | $24.33 | $24.39 | $23.98 | 19,777 |
| 2024-02-26 | $24.29 | $24.49 | $24.02 | $24.49 | $24.08 | 20,026 |
| 2024-02-23 | $23.94 | $24.50 | $23.94 | $24.25 | $23.84 | 25,593 |
| 2024-02-22 | $23.70 | $24.11 | $23.70 | $23.91 | $23.51 | 32,948 |
| 2024-02-21 | $23.84 | $23.84 | $23.55 | $23.58 | $23.18 | 19,070 |
| 2024-02-20 | $23.85 | $24.02 | $23.67 | $23.87 | $23.47 | 23,437 |
| 2024-02-16 | $23.93 | $24.03 | $23.63 | $23.70 | $23.30 | 16,305 |
| 2024-02-15 | $23.87 | $24.33 | $23.75 | $23.90 | $23.50 | 38,257 |
| 2024-02-14 | $24.14 | $24.18 | $23.71 | $23.83 | $23.43 | 22,700 |
| 2024-02-13 | $24.17 | $24.22 | $23.71 | $23.82 | $23.42 | 30,500 |
| 2024-02-12 | $24.55 | $24.64 | $24.45 | $24.60 | $24.19 | 35,682 |
| 2024-02-09 | $24.35 | $24.72 | $24.25 | $24.55 | $24.14 | 21,044 |
| 2024-02-08 | $24.19 | $24.38 | $24.05 | $24.31 | $23.90 | 30,440 |
| 2024-02-07 | $24.41 | $24.55 | $24.25 | $24.39 | $23.98 | 18,777 |
| 2024-02-06 | $24.47 | $24.53 | $24.17 | $24.35 | $23.94 | 14,070 |
| 2024-02-05 | $24.65 | $24.65 | $24.36 | $24.48 | $24.07 | 23,395 |
| 2024-02-02 | $24.25 | $24.71 | $24.25 | $24.71 | $24.30 | 13,952 |
| 2024-02-01 | $24.72 | $24.82 | $24.28 | $24.75 | $24.34 | 42,517 |
| 2024-01-31 | $24.31 | $24.99 | $24.30 | $24.83 | $24.41 | 137,285 |
| 2024-01-30 | $24.28 | $24.54 | $24.15 | $24.41 | $24.00 | 27,783 |
| 2024-01-29 | $24.25 | $24.52 | $24.19 | $24.26 | $23.85 | 33,721 |
| 2024-01-26 | $24.20 | $24.35 | $24.00 | $24.31 | $23.90 | 37,787 |
| 2024-01-25 | $23.52 | $24.24 | $23.52 | $24.20 | $23.79 | 49,091 |
| 2024-01-24 | $23.36 | $23.71 | $23.35 | $23.70 | $23.30 | 28,155 |
| 2024-01-23 | $23.38 | $23.50 | $23.29 | $23.40 | $23.01 | 25,054 |
| 2024-01-22 | $23.10 | $23.47 | $23.07 | $23.33 | $22.94 | 35,292 |
| 2024-01-19 | $22.79 | $23.13 | $22.64 | $23.09 | $22.70 | 33,850 |
| 2024-01-18 | $22.80 | $22.97 | $22.65 | $22.79 | $22.41 | 38,056 |
| 2024-01-17 | $22.85 | $22.97 | $22.65 | $22.83 | $22.45 | 27,269 |
| 2024-01-16 | $22.98 | $22.98 | $22.72 | $22.87 | $22.49 | 17,689 |
| 2024-01-12 | $22.64 | $22.97 | $22.60 | $22.96 | $22.58 | 22,194 |
| 2024-01-11 | $22.69 | $22.80 | $22.52 | $22.66 | $22.28 | 19,476 |
| 2024-01-10 | $22.52 | $22.73 | $22.25 | $22.68 | $22.30 | 46,758 |
| 2024-01-09 | $22.28 | $22.56 | $22.28 | $22.56 | $22.18 | 28,364 |
| 2024-01-08 | $22.12 | $22.28 | $21.87 | $22.26 | $21.89 | 28,424 |
| 2024-01-05 | $21.90 | $22.15 | $21.72 | $21.85 | $21.48 | 62,985 |
| 2024-01-04 | $21.69 | $21.93 | $21.48 | $21.91 | $21.54 | 21,300 |
| 2024-01-03 | $21.80 | $21.92 | $21.54 | $21.65 | $21.29 | 32,809 |
| 2024-01-02 | $21.65 | $21.85 | $21.50 | $21.78 | $21.41 | 25,218 |
| 2023-12-29 | $21.50 | $21.75 | $21.37 | $21.65 | $21.29 | 115,041 |
| 2023-12-28 | $21.65 | $21.92 | $21.40 | $21.50 | $21.14 | 82,301 |
| 2023-12-27 | $21.35 | $21.84 | $21.35 | $21.67 | $21.31 | 85,616 |
| 2023-12-26 | $21.43 | $21.60 | $21.16 | $21.40 | $21.04 | 102,076 |
| 2023-12-22 | $21.22 | $21.35 | $21.13 | $21.21 | $20.85 | 80,139 |
| 2023-12-21 | $21.50 | $21.55 | $21.07 | $21.24 | $20.88 | 161,456 |
| 2023-12-20 | $21.25 | $21.50 | $21.20 | $21.44 | $21.08 | 80,273 |
| 2023-12-19 | $21.21 | $21.67 | $21.05 | $21.31 | $20.95 | 74,800 |
| 2023-12-18 | $21.47 | $21.71 | $21.10 | $21.21 | $20.85 | 56,313 |
| 2023-12-15 | $21.90 | $21.96 | $21.44 | $21.53 | $21.17 | 41,970 |
| 2023-12-14 | $21.54 | $21.95 | $21.37 | $21.86 | $21.49 | 65,887 |
| 2023-12-13 | $20.90 | $21.50 | $20.86 | $21.34 | $20.98 | 55,015 |
| 2023-12-12 | $20.81 | $21.02 | $20.66 | $20.87 | $20.52 | 72,192 |
| 2023-12-11 | $21.21 | $21.25 | $20.73 | $20.80 | $20.45 | 45,747 |
| 2023-12-08 | $21.50 | $21.59 | $21.16 | $21.20 | $20.84 | 40,137 |
| 2023-12-07 | $21.78 | $22.09 | $21.38 | $21.45 | $21.09 | 17,681 |
| 2023-12-06 | $22.29 | $22.43 | $21.92 | $21.97 | $21.19 | 53,743 |
| 2023-12-05 | $22.35 | $22.40 | $22.00 | $22.10 | $21.32 | 25,044 |
| 2023-12-04 | $22.22 | $22.45 | $21.71 | $22.26 | $21.47 | 51,072 |
| 2023-12-01 | $21.47 | $22.31 | $21.47 | $22.30 | $21.51 | 31,964 |
| 2023-11-30 | $21.27 | $21.83 | $21.24 | $21.45 | $20.69 | 92,273 |
| 2023-11-29 | $21.00 | $21.58 | $21.00 | $21.26 | $20.51 | 78,365 |
| 2023-11-28 | $20.83 | $21.26 | $20.75 | $20.94 | $20.20 | 52,220 |
| 2023-11-27 | $21.10 | $21.23 | $20.82 | $20.91 | $20.17 | 34,416 |
| 2023-11-24 | $20.87 | $20.98 | $20.80 | $20.98 | $20.24 | 8,045 |
| 2023-11-22 | $21.30 | $21.40 | $20.80 | $20.97 | $20.23 | 39,504 |
| 2023-11-21 | $21.30 | $21.45 | $21.20 | $21.26 | $20.51 | 25,961 |
| 2023-11-20 | $21.08 | $21.43 | $21.08 | $21.30 | $20.55 | 30,786 |
| 2023-11-17 | $20.82 | $21.39 | $20.82 | $21.04 | $20.30 | 32,266 |
| 2023-11-16 | $20.72 | $21.11 | $20.72 | $20.91 | $20.17 | 28,679 |
| 2023-11-15 | $20.82 | $21.17 | $20.60 | $20.79 | $20.06 | 66,588 |
| 2023-11-14 | $20.91 | $21.21 | $20.69 | $20.85 | $20.11 | 87,844 |
| 2023-11-13 | $20.70 | $20.86 | $20.50 | $20.68 | $19.95 | 30,035 |
| 2023-11-10 | $20.60 | $20.89 | $20.23 | $20.50 | $19.78 | 41,109 |
| 2023-11-09 | $21.10 | $21.17 | $20.53 | $20.53 | $19.80 | 24,793 |
| 2023-11-08 | $20.77 | $21.25 | $20.77 | $21.15 | $20.40 | 15,420 |
| 2023-11-07 | $21.35 | $21.50 | $20.67 | $20.68 | $19.95 | 48,230 |
| 2023-11-06 | $21.63 | $21.92 | $21.28 | $21.35 | $20.60 | 37,707 |
| 2023-11-03 | $21.15 | $21.97 | $21.15 | $21.95 | $21.17 | 40,945 |
| 2023-11-02 | $20.35 | $21.24 | $20.35 | $21.02 | $20.28 | 39,455 |
| 2023-11-01 | $19.51 | $20.45 | $19.51 | $20.22 | $19.51 | 40,073 |
| 2023-10-31 | $19.40 | $19.55 | $19.25 | $19.52 | $18.83 | 71,047 |
| 2023-10-30 | $19.83 | $19.83 | $19.05 | $19.33 | $18.65 | 37,116 |
| 2023-10-27 | $20.15 | $20.29 | $19.21 | $19.83 | $19.83 | 37,325 |
| 2023-10-26 | $19.97 | $20.38 | $19.85 | $20.07 | $20.07 | 30,342 |
| 2023-10-25 | $20.02 | $20.31 | $19.69 | $20.13 | $20.13 | 64,804 |
| 2023-10-24 | $20.07 | $20.49 | $19.17 | $20.24 | $20.24 | 60,745 |
| 2023-10-23 | $20.09 | $20.26 | $20.00 | $20.02 | $20.02 | 13,291 |
| 2023-10-20 | $20.06 | $20.31 | $19.75 | $19.99 | $19.99 | 23,699 |
| 2023-10-19 | $20.48 | $20.81 | $19.71 | $20.01 | $20.01 | 28,526 |
| 2023-10-18 | $20.41 | $20.69 | $20.30 | $20.46 | $20.46 | 25,534 |
| 2023-10-17 | $21.00 | $21.24 | $20.50 | $20.55 | $20.55 | 32,583 |
| 2023-10-16 | $21.39 | $21.39 | $20.94 | $21.11 | $21.11 | 24,850 |
| 2023-10-13 | $21.70 | $21.94 | $21.18 | $21.45 | $21.45 | 20,163 |
| 2023-10-12 | $22.10 | $22.16 | $21.45 | $21.58 | $21.58 | 47,279 |
| 2023-10-11 | $21.94 | $22.21 | $21.94 | $22.00 | $22.00 | 12,641 |
| 2023-10-10 | $21.65 | $21.92 | $21.53 | $21.87 | $21.87 | 23,323 |
| 2023-10-09 | $21.34 | $21.86 | $21.30 | $21.68 | $21.68 | 17,414 |
| 2023-10-06 | $21.57 | $21.57 | $21.22 | $21.37 | $21.37 | 29,071 |
| 2023-10-05 | $21.96 | $23.00 | $21.52 | $21.66 | $21.66 | 18,844 |
| 2023-10-04 | $21.94 | $21.96 | $21.51 | $21.69 | $21.69 | 18,623 |
| 2023-10-03 | $22.80 | $22.80 | $21.74 | $21.75 | $21.75 | 32,178 |
| 2023-10-02 | $23.18 | $23.31 | $22.69 | $22.90 | $22.90 | 32,402 |
| 2023-09-29 | $22.95 | $23.68 | $22.70 | $23.25 | $23.25 | 162,960 |
| 2023-09-28 | $22.47 | $22.74 | $22.40 | $22.62 | $22.62 | 25,195 |
| 2023-09-27 | $22.57 | $22.60 | $22.24 | $22.54 | $22.54 | 32,809 |
| 2023-09-26 | $22.47 | $22.60 | $22.35 | $22.51 | $22.51 | 58,851 |
| 2023-09-25 | $22.50 | $22.60 | $22.30 | $22.60 | $22.60 | 28,493 |
| 2023-09-22 | $22.32 | $22.60 | $22.32 | $22.48 | $22.48 | 30,059 |
| 2023-09-21 | $22.56 | $22.65 | $22.20 | $22.55 | $22.55 | 33,385 |
| 2023-09-20 | $22.65 | $22.98 | $22.43 | $22.77 | $22.77 | 36,971 |
| 2023-09-19 | $22.52 | $22.69 | $22.22 | $22.42 | $22.42 | 50,255 |
| 2023-09-18 | $22.98 | $22.98 | $22.50 | $22.52 | $22.52 | 55,431 |
| 2023-09-15 | $22.85 | $23.00 | $22.56 | $22.76 | $22.76 | 38,320 |
| 2023-09-14 | $22.60 | $22.99 | $22.60 | $22.99 | $22.99 | 14,472 |
| 2023-09-13 | $22.35 | $22.62 | $22.20 | $22.52 | $22.52 | 21,843 |
| 2023-09-12 | $22.32 | $22.34 | $21.90 | $22.34 | $22.34 | 18,500 |
| 2023-09-11 | $22.20 | $22.41 | $21.78 | $22.30 | $22.30 | 20,477 |
| 2023-09-08 | $21.83 | $22.63 | $21.79 | $22.20 | $22.20 | 17,058 |
| 2023-09-07 | $22.05 | $22.65 | $21.63 | $21.90 | $21.90 | 17,718 |
| 2023-09-06 | $22.50 | $22.69 | $22.20 | $22.33 | $21.92 | 24,065 |
| 2023-09-05 | $22.36 | $22.77 | $22.00 | $22.37 | $21.96 | 15,111 |
| 2023-09-01 | $22.35 | $22.80 | $22.21 | $22.71 | $22.29 | 26,305 |
| 2023-08-31 | $21.81 | $22.44 | $21.81 | $22.44 | $22.03 | 55,841 |
| 2023-08-30 | $21.77 | $21.90 | $21.72 | $21.83 | $21.43 | 17,273 |
| 2023-08-29 | $21.73 | $21.97 | $21.55 | $21.89 | $21.49 | 16,793 |
| 2023-08-28 | $21.48 | $21.93 | $21.48 | $21.75 | $21.35 | 15,786 |
| 2023-08-25 | $21.46 | $21.94 | $21.30 | $21.54 | $21.14 | 26,839 |
| 2023-08-24 | $21.65 | $21.86 | $21.40 | $21.62 | $21.22 | 26,221 |
| 2023-08-23 | $21.58 | $22.03 | $21.44 | $21.71 | $21.31 | 40,742 |
| 2023-08-22 | $21.43 | $21.75 | $21.40 | $21.60 | $21.20 | 26,042 |
| 2023-08-21 | $21.69 | $21.87 | $21.40 | $21.56 | $21.16 | 18,501 |
| 2023-08-18 | $21.65 | $22.08 | $21.53 | $22.08 | $21.67 | 37,633 |
| 2023-08-17 | $21.61 | $21.77 | $21.20 | $21.53 | $21.13 | 42,176 |
| 2023-08-16 | $22.10 | $22.12 | $21.40 | $21.73 | $21.33 | 39,154 |
| 2023-08-15 | $22.02 | $22.65 | $22.02 | $22.12 | $21.71 | 11,857 |
| 2023-08-14 | $22.54 | $22.54 | $22.24 | $22.24 | $21.83 | 4,199 |
| 2023-08-11 | $22.60 | $22.60 | $22.25 | $22.48 | $22.48 | 22,696 |
| 2023-08-10 | $22.47 | $22.72 | $22.15 | $22.23 | $22.23 | 22,404 |
| 2023-08-09 | $21.94 | $22.38 | $21.92 | $22.35 | $22.35 | 24,335 |
| 2023-08-08 | $22.07 | $22.15 | $21.85 | $22.13 | $22.13 | 38,713 |
| 2023-08-07 | $22.26 | $22.48 | $21.91 | $22.18 | $22.18 | 29,255 |
| 2023-08-04 | $21.86 | $22.55 | $21.86 | $22.20 | $22.20 | 18,497 |
| 2023-08-03 | $22.06 | $22.06 | $21.68 | $21.86 | $21.86 | 19,491 |
| 2023-08-02 | $22.25 | $22.28 | $21.86 | $22.10 | $22.10 | 28,943 |
| 2023-08-01 | $22.65 | $23.29 | $22.25 | $22.40 | $22.40 | 18,467 |
| 2023-07-31 | $22.44 | $22.89 | $22.44 | $22.81 | $22.81 | 28,741 |
| 2023-07-28 | $22.72 | $22.81 | $22.43 | $22.54 | $22.54 | 20,800 |
| 2023-07-27 | $22.46 | $22.92 | $22.46 | $22.57 | $22.57 | 34,520 |
| 2023-07-26 | $22.05 | $22.56 | $22.05 | $22.46 | $22.46 | 27,771 |
| 2023-07-25 | $22.12 | $22.30 | $21.87 | $22.20 | $22.20 | 34,287 |
| 2023-07-24 | $22.11 | $22.30 | $21.83 | $22.26 | $22.26 | 31,492 |
| 2023-07-21 | $22.29 | $22.29 | $22.07 | $22.19 | $22.19 | 26,894 |
| 2023-07-20 | $22.34 | $22.45 | $22.06 | $22.15 | $22.15 | 28,946 |
| 2023-07-19 | $22.24 | $22.53 | $22.20 | $22.34 | $22.34 | 21,409 |
| 2023-07-18 | $22.33 | $22.46 | $22.10 | $22.30 | $22.30 | 72,830 |
| 2023-07-17 | $22.58 | $22.79 | $22.01 | $22.20 | $22.20 | 30,339 |
| 2023-07-14 | $22.80 | $22.82 | $22.50 | $22.69 | $22.69 | 18,519 |
| 2023-07-13 | $22.49 | $22.77 | $22.40 | $22.76 | $22.76 | 27,406 |
| 2023-07-12 | $22.28 | $22.46 | $22.21 | $22.39 | $22.39 | 21,165 |
| 2023-07-11 | $21.90 | $22.24 | $21.80 | $22.23 | $22.23 | 43,802 |
| 2023-07-10 | $21.53 | $21.90 | $21.52 | $21.88 | $21.88 | 31,011 |
| 2023-07-07 | $21.53 | $21.65 | $21.37 | $21.65 | $21.65 | 21,027 |
| 2023-07-06 | $21.62 | $21.62 | $21.20 | $21.47 | $21.47 | 36,000 |
| 2023-07-05 | $21.77 | $22.25 | $21.65 | $21.74 | $21.74 | 40,614 |
| 2023-07-03 | $21.66 | $22.06 | $21.66 | $21.99 | $21.99 | 15,746 |
| 2023-06-30 | $21.38 | $21.80 | $21.36 | $21.67 | $21.67 | 102,804 |
| 2023-06-29 | $21.84 | $21.85 | $21.31 | $21.37 | $21.37 | 39,422 |
| 2023-06-28 | $21.63 | $21.93 | $21.26 | $21.86 | $21.86 | 27,576 |
| 2023-06-27 | $21.73 | $21.84 | $21.52 | $21.59 | $21.59 | 36,678 |
| 2023-06-26 | $21.50 | $21.87 | $21.50 | $21.73 | $21.73 | 45,392 |
| 2023-06-23 | $21.27 | $21.75 | $21.26 | $21.34 | $21.34 | 26,416 |
| 2023-06-22 | $21.76 | $21.76 | $21.29 | $21.29 | $21.29 | 28,343 |
| 2023-06-21 | $21.47 | $21.87 | $21.42 | $21.74 | $21.74 | 22,304 |
| 2023-06-20 | $21.75 | $21.93 | $21.40 | $21.47 | $21.47 | 21,737 |
| 2023-06-16 | $21.98 | $22.33 | $21.85 | $21.93 | $21.93 | 9,765 |
| 2023-06-15 | $21.75 | $22.09 | $21.75 | $21.91 | $21.91 | 28,775 |
| 2023-06-14 | $22.18 | $22.18 | $21.50 | $21.74 | $21.74 | 19,751 |
| 2023-06-13 | $22.39 | $22.70 | $22.06 | $22.06 | $22.06 | 58,836 |
| 2023-06-12 | $22.60 | $22.94 | $22.18 | $22.29 | $22.29 | 16,855 |
| 2023-06-09 | $22.89 | $23.14 | $22.44 | $22.74 | $22.74 | 25,208 |
| 2023-06-08 | $23.50 | $23.50 | $22.68 | $22.80 | $22.80 | 67,608 |
| 2023-06-07 | $24.07 | $24.19 | $23.85 | $24.05 | $23.62 | 14,140 |
| 2023-06-06 | $23.99 | $24.40 | $23.87 | $24.03 | $23.60 | 24,021 |
| 2023-06-05 | $23.76 | $24.07 | $23.72 | $24.04 | $23.61 | 14,325 |
| 2023-06-02 | $23.24 | $23.97 | $22.99 | $23.83 | $23.41 | 41,913 |
| 2023-06-01 | $22.65 | $23.10 | $22.63 | $23.10 | $22.69 | 32,394 |
| 2023-05-31 | $22.50 | $23.02 | $22.50 | $22.63 | $22.23 | 75,869 |
| 2023-05-30 | $22.45 | $22.90 | $22.30 | $22.51 | $22.11 | 33,430 |
| 2023-05-26 | $22.30 | $22.69 | $22.30 | $22.39 | $21.99 | 18,339 |
| 2023-05-25 | $22.30 | $22.75 | $22.30 | $22.48 | $22.08 | 13,796 |
| 2023-05-24 | $21.75 | $22.76 | $21.75 | $22.34 | $21.94 | 33,682 |
| 2023-05-23 | $21.65 | $21.92 | $21.65 | $21.82 | $21.43 | 30,250 |
| 2023-05-22 | $21.77 | $22.00 | $21.65 | $21.72 | $21.33 | 55,314 |
| 2023-05-19 | $21.72 | $22.20 | $21.49 | $21.68 | $21.29 | 27,392 |
| 2023-05-18 | $21.68 | $22.38 | $21.65 | $21.72 | $21.33 | 59,616 |
| 2023-05-17 | $21.49 | $22.36 | $21.30 | $21.74 | $21.35 | 116,492 |
| 2023-05-16 | $20.94 | $21.53 | $20.90 | $21.35 | $20.97 | 14,531 |
| 2023-05-15 | $21.21 | $21.33 | $20.78 | $20.94 | $20.57 | 24,350 |
| 2023-05-12 | $21.07 | $21.39 | $20.68 | $21.39 | $21.01 | 14,906 |
| 2023-05-11 | $20.78 | $20.86 | $20.39 | $20.80 | $20.43 | 42,613 |
| 2023-05-10 | $20.96 | $21.22 | $20.82 | $20.98 | $20.61 | 23,153 |
| 2023-05-09 | $21.60 | $21.69 | $20.65 | $20.72 | $20.35 | 92,126 |
| 2023-05-08 | $22.13 | $22.25 | $21.48 | $21.60 | $21.22 | 34,109 |
| 2023-05-05 | $21.35 | $22.28 | $21.35 | $22.02 | $21.63 | 20,475 |
| 2023-05-04 | $22.22 | $22.26 | $20.80 | $21.08 | $20.71 | 66,852 |
| 2023-05-03 | $22.75 | $23.28 | $22.33 | $22.34 | $21.94 | 48,915 |
| 2023-05-02 | $23.82 | $23.82 | $22.71 | $22.78 | $22.38 | 50,651 |
| 2023-05-01 | $23.75 | $23.90 | $23.55 | $23.84 | $23.42 | 43,114 |
| 2023-04-28 | $23.60 | $24.18 | $23.60 | $23.94 | $23.51 | 63,876 |
| 2023-04-27 | $23.48 | $23.88 | $23.28 | $23.70 | $23.28 | 25,732 |
| 2023-04-26 | $23.70 | $24.20 | $23.29 | $23.30 | $22.89 | 36,485 |
| 2023-04-25 | $24.04 | $24.40 | $23.55 | $23.88 | $23.45 | 43,930 |
| 2023-04-24 | $24.35 | $24.66 | $24.00 | $24.23 | $23.80 | 15,964 |
| 2023-04-21 | $24.25 | $24.63 | $24.17 | $24.30 | $23.87 | 20,045 |
| 2023-04-20 | $24.00 | $24.35 | $24.00 | $24.30 | $23.87 | 6,475 |
| 2023-04-19 | $23.83 | $24.15 | $23.80 | $24.09 | $23.66 | 12,080 |
| 2023-04-18 | $23.92 | $24.15 | $23.87 | $24.08 | $23.65 | 23,305 |
| 2023-04-17 | $23.94 | $24.09 | $23.77 | $23.80 | $23.38 | 14,025 |
| 2023-04-14 | $23.30 | $23.94 | $23.20 | $23.91 | $23.49 | 26,307 |
| 2023-04-13 | $23.52 | $23.89 | $23.26 | $23.34 | $22.93 | 32,099 |
| 2023-04-12 | $22.90 | $23.99 | $22.71 | $23.55 | $23.13 | 50,160 |
| 2023-04-11 | $22.40 | $22.89 | $22.33 | $22.88 | $22.47 | 26,511 |
| 2023-04-10 | $22.40 | $22.68 | $22.27 | $22.40 | $22.00 | 35,022 |
| 2023-04-06 | $22.55 | $22.55 | $22.22 | $22.48 | $22.08 | 15,217 |
| 2023-04-05 | $22.55 | $22.70 | $22.06 | $22.45 | $22.05 | 20,385 |
| 2023-04-04 | $22.85 | $22.94 | $22.41 | $22.64 | $22.24 | 37,307 |
| 2023-04-03 | $22.87 | $22.96 | $22.70 | $22.95 | $22.54 | 12,590 |
| 2023-03-31 | $22.87 | $23.10 | $22.72 | $22.72 | $22.32 | 141,782 |
| 2023-03-30 | $22.96 | $23.08 | $22.31 | $22.79 | $22.38 | 38,998 |
| 2023-03-29 | $22.38 | $23.10 | $22.22 | $22.85 | $22.44 | 25,865 |
| 2023-03-28 | $22.20 | $22.44 | $21.94 | $22.32 | $21.92 | 22,844 |
| 2023-03-27 | $22.54 | $24.18 | $21.68 | $21.75 | $21.36 | 59,534 |
| 2023-03-24 | $21.67 | $21.98 | $21.27 | $21.89 | $21.50 | 20,688 |
| 2023-03-23 | $22.28 | $22.69 | $21.43 | $21.54 | $21.16 | 50,730 |
| 2023-03-22 | $21.72 | $23.28 | $21.28 | $22.19 | $21.80 | 34,889 |
| 2023-03-21 | $21.53 | $22.33 | $21.25 | $22.00 | $21.61 | 47,487 |
| 2023-03-20 | $22.07 | $22.33 | $21.17 | $21.24 | $20.86 | 42,236 |
| 2023-03-17 | $23.88 | $23.88 | $21.80 | $21.88 | $21.49 | 25,984 |
| 2023-03-16 | $21.77 | $24.24 | $21.77 | $24.24 | $23.81 | 38,489 |
| 2023-03-15 | $22.59 | $22.59 | $21.34 | $21.90 | $21.51 | 58,588 |
| 2023-03-14 | $22.01 | $23.96 | $22.01 | $23.03 | $22.62 | 49,104 |
| 2023-03-13 | $23.00 | $23.03 | $21.20 | $21.55 | $21.17 | 60,737 |
| 2023-03-10 | $23.99 | $24.56 | $23.02 | $23.02 | $22.61 | 36,820 |
| 2023-03-09 | $25.05 | $25.05 | $23.68 | $24.15 | $23.72 | 50,689 |
| 2023-03-08 | $25.79 | $25.79 | $25.32 | $25.32 | $24.45 | 13,373 |
| 2023-03-07 | $25.58 | $25.83 | $25.41 | $25.42 | $24.55 | 17,107 |
| 2023-03-06 | $25.28 | $25.66 | $25.28 | $25.66 | $24.78 | 11,251 |
| 2023-03-03 | $25.18 | $25.36 | $24.95 | $25.36 | $24.49 | 19,215 |
| 2023-03-02 | $24.96 | $25.24 | $24.72 | $25.18 | $24.32 | 15,859 |
| 2023-03-01 | $25.18 | $25.25 | $24.95 | $25.19 | $24.33 | 12,301 |
| 2023-02-28 | $24.96 | $25.40 | $24.88 | $25.40 | $24.53 | 34,095 |
| 2023-02-27 | $25.07 | $25.34 | $24.71 | $25.25 | $24.38 | 10,118 |
| 2023-02-24 | $25.23 | $25.23 | $24.75 | $24.84 | $23.99 | 3,480 |
| 2023-02-23 | $24.76 | $25.40 | $24.76 | $25.40 | $24.53 | 8,645 |
| 2023-02-22 | $24.25 | $25.04 | $24.25 | $24.73 | $23.88 | 23,375 |
| 2023-02-21 | $24.96 | $24.98 | $24.02 | $24.35 | $23.52 | 30,011 |
| 2023-02-17 | $25.09 | $25.20 | $24.84 | $25.20 | $24.34 | 10,689 |
| 2023-02-16 | $25.20 | $25.37 | $25.05 | $25.14 | $24.28 | 16,293 |
| 2023-02-15 | $25.11 | $25.40 | $25.11 | $25.33 | $24.46 | 11,535 |
| 2023-02-14 | $24.84 | $25.43 | $24.78 | $25.34 | $24.47 | 13,716 |
| 2023-02-13 | $24.70 | $25.07 | $24.68 | $25.07 | $24.21 | 30,388 |
| 2023-02-10 | $24.82 | $24.93 | $24.51 | $24.68 | $23.83 | 15,834 |
| 2023-02-09 | $25.34 | $25.42 | $24.93 | $24.93 | $24.08 | 9,587 |
| 2023-02-08 | $24.95 | $25.40 | $24.62 | $25.40 | $24.53 | 28,212 |
| 2023-02-07 | $24.80 | $25.16 | $24.64 | $24.86 | $24.01 | 21,706 |
| 2023-02-06 | $25.23 | $25.30 | $24.82 | $24.87 | $24.02 | 30,857 |
| 2023-02-03 | $25.75 | $25.95 | $25.24 | $25.24 | $24.38 | 49,964 |
| 2023-02-02 | $25.90 | $26.00 | $25.83 | $26.00 | $25.11 | 44,369 |
| 2023-02-01 | $25.91 | $26.17 | $25.69 | $25.93 | $25.04 | 25,287 |
| 2023-01-31 | $25.20 | $26.03 | $25.15 | $26.01 | $25.12 | 92,350 |
| 2023-01-30 | $25.67 | $25.67 | $25.05 | $25.07 | $24.21 | 23,551 |
| 2023-01-27 | $25.58 | $25.79 | $25.48 | $25.79 | $24.91 | 18,825 |
| 2023-01-26 | $25.07 | $26.24 | $25.06 | $26.24 | $25.34 | 23,407 |
| 2023-01-25 | $24.94 | $25.15 | $24.80 | $25.11 | $24.25 | 22,924 |
| 2023-01-24 | $24.92 | $25.19 | $24.80 | $25.14 | $24.28 | 31,934 |
| 2023-01-23 | $24.90 | $25.18 | $24.81 | $24.95 | $24.09 | 28,064 |
| 2023-01-20 | $24.75 | $24.97 | $24.72 | $24.87 | $24.02 | 14,825 |
| 2023-01-19 | $24.51 | $24.99 | $24.51 | $24.91 | $24.06 | 19,685 |
| 2023-01-18 | $24.64 | $24.96 | $24.32 | $24.60 | $23.76 | 26,739 |
| 2023-01-17 | $24.55 | $24.72 | $24.15 | $24.57 | $23.73 | 18,504 |
| 2023-01-13 | $24.19 | $24.60 | $23.99 | $24.48 | $24.48 | 18,704 |
| 2023-01-12 | $24.90 | $25.01 | $24.11 | $24.25 | $24.25 | 69,977 |
| 2023-01-11 | $24.41 | $25.08 | $24.15 | $24.90 | $24.90 | 57,614 |
| 2023-01-10 | $24.14 | $24.47 | $23.85 | $24.38 | $24.38 | 37,061 |
| 2023-01-09 | $24.04 | $24.35 | $23.75 | $23.87 | $23.87 | 46,811 |
| 2023-01-06 | $23.70 | $24.23 | $23.70 | $24.07 | $24.07 | 25,771 |
| 2023-01-05 | $23.15 | $23.80 | $23.12 | $23.75 | $23.75 | 24,061 |
| 2023-01-04 | $22.45 | $23.29 | $22.45 | $23.29 | $23.29 | 51,622 |
| 2023-01-03 | $22.28 | $22.50 | $22.12 | $22.34 | $22.34 | 26,468 |
| 2022-12-30 | $22.49 | $22.57 | $22.00 | $22.00 | $22.00 | 73,274 |
| 2022-12-29 | $22.59 | $23.33 | $22.31 | $22.52 | $22.52 | 74,602 |
| 2022-12-28 | $23.00 | $23.00 | $22.53 | $22.56 | $22.56 | 71,119 |
| 2022-12-27 | $23.32 | $23.56 | $22.45 | $22.95 | $22.95 | 48,863 |
| 2022-12-23 | $23.39 | $23.66 | $22.95 | $23.18 | $23.18 | 23,466 |
| 2022-12-22 | $23.68 | $23.72 | $23.16 | $23.48 | $23.48 | 53,843 |
| 2022-12-21 | $23.78 | $24.00 | $23.58 | $23.63 | $23.63 | 44,962 |
| 2022-12-20 | $23.97 | $24.04 | $23.55 | $23.75 | $23.75 | 26,140 |
| 2022-12-19 | $23.88 | $24.13 | $23.85 | $24.00 | $24.00 | 22,323 |
| 2022-12-16 | $23.91 | $24.03 | $23.55 | $23.98 | $23.98 | 29,089 |
| 2022-12-15 | $23.85 | $24.26 | $23.85 | $23.98 | $23.98 | 46,545 |
| 2022-12-14 | $23.96 | $24.16 | $23.68 | $23.93 | $23.93 | 34,925 |
| 2022-12-13 | $23.81 | $24.13 | $23.65 | $24.12 | $24.12 | 37,685 |
| 2022-12-12 | $23.85 | $23.88 | $23.36 | $23.50 | $23.50 | 38,509 |
| 2022-12-09 | $24.02 | $24.31 | $24.01 | $24.01 | $24.01 | 12,947 |
| 2022-12-08 | $24.45 | $24.58 | $24.01 | $24.01 | $24.01 | 16,081 |
| 2022-12-07 | $24.91 | $25.06 | $24.63 | $24.69 | $24.27 | 35,957 |
| 2022-12-06 | $24.90 | $25.14 | $24.41 | $24.65 | $24.23 | 30,926 |
| 2022-12-05 | $24.53 | $25.29 | $24.53 | $24.72 | $24.30 | 21,612 |
| 2022-12-02 | $24.86 | $25.28 | $24.86 | $25.11 | $24.69 | 13,415 |
| 2022-12-01 | $24.84 | $25.27 | $24.75 | $25.10 | $24.68 | 49,550 |
| 2022-11-30 | $23.93 | $24.95 | $23.58 | $24.87 | $24.45 | 83,028 |
| 2022-11-29 | $24.35 | $24.35 | $23.88 | $23.94 | $23.54 | 40,942 |
| 2022-11-28 | $24.44 | $24.45 | $24.07 | $24.37 | $23.96 | 28,277 |
| 2022-11-25 | $24.48 | $24.48 | $24.20 | $24.38 | $23.97 | 13,414 |
| 2022-11-23 | $24.07 | $24.48 | $23.91 | $24.48 | $24.07 | 35,660 |
| 2022-11-22 | $23.65 | $24.02 | $23.55 | $24.00 | $23.59 | 23,950 |
| 2022-11-21 | $23.74 | $24.00 | $23.50 | $23.83 | $23.83 | 17,825 |
| 2022-11-18 | $23.49 | $23.89 | $23.35 | $23.60 | $23.60 | 27,878 |
| 2022-11-17 | $23.42 | $24.07 | $23.32 | $23.47 | $23.47 | 26,381 |
| 2022-11-16 | $23.60 | $23.78 | $23.47 | $23.51 | $23.51 | 43,141 |
| 2022-11-15 | $23.45 | $24.09 | $23.41 | $23.46 | $23.46 | 57,026 |
| 2022-11-14 | $23.80 | $23.84 | $23.19 | $23.40 | $23.40 | 36,329 |
| 2022-11-11 | $23.80 | $24.00 | $23.46 | $23.85 | $23.85 | 22,676 |
| 2022-11-10 | $23.49 | $24.27 | $23.07 | $23.99 | $23.99 | 33,476 |
| 2022-11-09 | $22.69 | $23.42 | $22.65 | $22.78 | $22.78 | 21,370 |
| 2022-11-08 | $22.92 | $23.40 | $22.78 | $23.17 | $23.17 | 27,658 |
| 2022-11-07 | $22.52 | $22.85 | $22.23 | $22.49 | $22.49 | 32,566 |
| 2022-11-04 | $22.36 | $22.56 | $22.12 | $22.50 | $22.50 | 23,124 |
| 2022-11-03 | $22.24 | $22.85 | $22.00 | $22.33 | $22.33 | 33,741 |
| 2022-11-02 | $22.30 | $22.84 | $22.20 | $22.22 | $22.22 | 27,440 |
| 2022-11-01 | $22.78 | $22.98 | $22.22 | $22.22 | $22.22 | 51,528 |
| 2022-10-31 | $22.78 | $23.21 | $22.49 | $22.49 | $22.49 | 195,803 |
| 2022-10-28 | $22.81 | $23.48 | $22.78 | $22.78 | $22.78 | 18,371 |
| 2022-10-27 | $22.86 | $23.21 | $22.70 | $22.75 | $22.75 | 29,640 |
| 2022-10-26 | $22.66 | $23.51 | $22.50 | $22.82 | $22.82 | 39,330 |
| 2022-10-25 | $22.47 | $23.00 | $22.47 | $22.62 | $22.62 | 30,442 |
| 2022-10-24 | $22.50 | $22.71 | $22.31 | $22.36 | $22.36 | 43,154 |
| 2022-10-21 | $22.65 | $23.00 | $22.04 | $22.68 | $22.68 | 25,447 |
| 2022-10-20 | $23.10 | $23.12 | $22.68 | $22.68 | $22.68 | 34,724 |
| 2022-10-19 | $23.10 | $23.50 | $23.00 | $23.15 | $23.15 | 16,908 |
| 2022-10-18 | $23.31 | $23.34 | $23.00 | $23.30 | $23.30 | 16,803 |
| 2022-10-17 | $23.22 | $23.52 | $23.10 | $23.26 | $23.26 | 17,587 |
| 2022-10-14 | $23.39 | $23.82 | $23.10 | $23.18 | $23.18 | 9,555 |
| 2022-10-13 | $23.35 | $23.79 | $22.99 | $23.25 | $23.25 | 74,826 |
| 2022-10-12 | $23.59 | $23.77 | $23.43 | $23.43 | $23.43 | 12,237 |
| 2022-10-11 | $23.51 | $23.60 | $23.25 | $23.50 | $23.50 | 25,652 |
| 2022-10-10 | $24.14 | $24.27 | $23.40 | $23.50 | $23.50 | 17,068 |
| 2022-10-07 | $24.07 | $24.17 | $23.68 | $23.78 | $23.78 | 16,083 |
| 2022-10-06 | $24.05 | $24.35 | $23.78 | $24.10 | $24.10 | 26,710 |
| 2022-10-05 | $24.26 | $24.26 | $23.89 | $24.02 | $24.02 | 7,677 |
| 2022-10-04 | $24.14 | $24.70 | $24.11 | $24.11 | $24.11 | 20,687 |
| 2022-10-03 | $24.11 | $24.53 | $24.07 | $24.15 | $24.15 | 18,677 |
| 2022-09-30 | $24.05 | $24.25 | $23.38 | $24.25 | $24.25 | 106,579 |
| 2022-09-29 | $23.99 | $24.10 | $23.27 | $23.92 | $23.92 | 36,229 |
| 2022-09-28 | $23.93 | $24.56 | $23.90 | $24.13 | $24.13 | 37,549 |
| 2022-09-27 | $24.01 | $24.01 | $23.75 | $24.00 | $24.00 | 39,601 |
| 2022-09-26 | $24.47 | $24.54 | $23.90 | $23.94 | $23.94 | 20,386 |
| 2022-09-23 | $24.29 | $24.40 | $23.78 | $24.21 | $24.21 | 43,897 |
| 2022-09-22 | $24.41 | $24.58 | $24.06 | $24.58 | $24.58 | 31,380 |
| 2022-09-21 | $24.53 | $24.90 | $24.47 | $24.55 | $24.55 | 31,247 |
| 2022-09-20 | $24.50 | $24.55 | $24.40 | $24.53 | $24.53 | 24,963 |
| 2022-09-19 | $24.74 | $24.78 | $24.34 | $24.40 | $24.40 | 17,989 |
| 2022-09-16 | $24.50 | $24.89 | $24.32 | $24.89 | $24.89 | 29,542 |
| 2022-09-15 | $24.71 | $24.94 | $24.65 | $24.65 | $24.65 | 12,146 |
| 2022-09-14 | $24.69 | $24.88 | $24.35 | $24.80 | $24.80 | 23,173 |
| 2022-09-13 | $24.28 | $24.73 | $24.16 | $24.67 | $24.67 | 25,459 |
| 2022-09-12 | $24.15 | $24.47 | $24.12 | $24.43 | $24.43 | 28,471 |
| 2022-09-09 | $23.85 | $24.31 | $23.85 | $24.15 | $24.15 | 17,708 |
| 2022-09-08 | $24.28 | $24.45 | $23.82 | $23.82 | $23.82 | 42,104 |
| 2022-09-07 | $24.51 | $25.49 | $24.47 | $24.50 | $24.08 | 34,945 |
| 2022-09-06 | $24.66 | $24.66 | $24.21 | $24.54 | $24.12 | 44,350 |
| 2022-09-02 | $24.70 | $24.80 | $24.46 | $24.58 | $24.16 | 22,514 |
| 2022-09-01 | $24.80 | $24.98 | $24.40 | $24.49 | $24.07 | 43,695 |
| 2022-08-31 | $24.96 | $25.53 | $24.56 | $24.74 | $24.32 | 46,953 |
| 2022-08-30 | $25.08 | $25.08 | $24.81 | $24.87 | $24.45 | 23,500 |
| 2022-08-29 | $25.01 | $25.05 | $24.81 | $25.03 | $24.60 | 17,675 |
| 2022-08-26 | $25.24 | $25.24 | $24.92 | $25.08 | $24.65 | 19,952 |
| 2022-08-25 | $24.81 | $25.15 | $24.81 | $25.08 | $24.65 | 14,733 |
| 2022-08-24 | $24.41 | $25.01 | $24.32 | $24.86 | $24.44 | 27,945 |
| 2022-08-23 | $25.13 | $25.21 | $24.05 | $24.44 | $24.02 | 73,638 |
| 2022-08-22 | $25.18 | $25.43 | $25.01 | $25.01 | $24.58 | 18,724 |
| 2022-08-19 | $25.35 | $25.43 | $25.10 | $25.20 | $24.77 | 13,603 |
| 2022-08-18 | $25.64 | $25.64 | $25.35 | $25.35 | $24.92 | 16,311 |
| 2022-08-17 | $25.50 | $25.52 | $25.35 | $25.40 | $24.97 | 22,543 |
| 2022-08-16 | $25.60 | $25.60 | $25.22 | $25.55 | $25.12 | 17,880 |
| 2022-08-15 | $25.28 | $25.58 | $25.28 | $25.40 | $24.97 | 11,729 |
| 2022-08-12 | $25.26 | $25.49 | $25.26 | $25.32 | $24.89 | 11,525 |
| 2022-08-11 | $25.45 | $25.80 | $25.21 | $25.21 | $24.78 | 29,634 |
| 2022-08-10 | $25.58 | $25.77 | $25.30 | $25.31 | $24.88 | 35,365 |
| 2022-08-09 | $25.60 | $25.60 | $25.26 | $25.36 | $24.93 | 14,796 |
| 2022-08-08 | $25.60 | $25.75 | $25.43 | $25.51 | $25.08 | 9,667 |
| 2022-08-05 | $25.86 | $26.09 | $25.49 | $25.64 | $25.20 | 7,409 |
| 2022-08-04 | $25.96 | $26.28 | $25.85 | $26.10 | $25.66 | 35,565 |
| 2022-08-03 | $26.11 | $26.44 | $26.00 | $26.08 | $25.64 | 38,064 |
| 2022-08-02 | $26.01 | $27.03 | $25.87 | $26.40 | $25.95 | 79,308 |
| 2022-08-01 | $26.00 | $26.43 | $25.90 | $26.05 | $25.61 | 22,144 |
| 2022-07-29 | $25.63 | $26.48 | $25.63 | $26.04 | $25.60 | 42,021 |
| 2022-07-28 | $25.40 | $25.91 | $25.25 | $25.83 | $25.39 | 17,524 |
| 2022-07-27 | $25.31 | $25.53 | $25.25 | $25.41 | $24.98 | 13,723 |
| 2022-07-26 | $25.37 | $25.58 | $25.25 | $25.40 | $24.97 | 12,172 |
| 2022-07-25 | $25.27 | $25.40 | $25.25 | $25.32 | $24.89 | 23,880 |
| 2022-07-22 | $25.33 | $25.58 | $25.25 | $25.42 | $25.42 | 13,194 |
| 2022-07-21 | $25.30 | $25.41 | $25.17 | $25.22 | $25.22 | 9,888 |
| 2022-07-20 | $25.01 | $25.33 | $25.01 | $25.33 | $25.33 | 12,421 |
| 2022-07-19 | $25.01 | $25.15 | $24.82 | $25.11 | $25.11 | 8,372 |
| 2022-07-18 | $24.69 | $25.04 | $24.60 | $24.90 | $24.90 | 26,788 |
| 2022-07-15 | $25.17 | $25.17 | $24.25 | $24.61 | $24.61 | 110,505 |
| 2022-07-14 | $25.00 | $25.30 | $24.53 | $25.30 | $25.30 | 23,051 |
| 2022-07-13 | $24.80 | $25.34 | $24.71 | $25.01 | $25.01 | 28,360 |
| 2022-07-12 | $25.23 | $25.47 | $24.90 | $24.92 | $24.92 | 34,159 |
| 2022-07-11 | $25.04 | $25.65 | $24.80 | $25.36 | $25.36 | 27,225 |
| 2022-07-08 | $24.94 | $25.05 | $24.70 | $25.00 | $25.00 | 8,075 |
| 2022-07-07 | $24.60 | $25.15 | $24.60 | $24.90 | $24.90 | 25,575 |
| 2022-07-06 | $24.86 | $25.04 | $24.62 | $24.62 | $24.62 | 17,318 |
| 2022-07-05 | $24.68 | $24.99 | $24.60 | $24.71 | $24.71 | 9,539 |
| 2022-07-01 | $24.28 | $24.86 | $24.28 | $24.73 | $24.73 | 20,545 |
| 2022-06-30 | $24.19 | $24.28 | $24.06 | $24.08 | $24.08 | 8,478 |
| 2022-06-29 | $24.03 | $24.32 | $23.75 | $24.00 | $24.00 | 24,989 |
| 2022-06-28 | $24.24 | $24.79 | $24.08 | $24.12 | $24.12 | 22,135 |
| 2022-06-27 | $24.55 | $24.89 | $24.15 | $24.27 | $24.27 | 30,572 |
| 2022-06-24 | $24.49 | $24.49 | $23.88 | $24.35 | $24.35 | 10,088 |
| 2022-06-23 | $24.33 | $24.42 | $23.69 | $24.42 | $24.42 | 29,050 |
| 2022-06-22 | $23.65 | $24.35 | $23.59 | $24.10 | $24.10 | 28,313 |
| 2022-06-21 | $23.35 | $23.97 | $23.20 | $23.78 | $23.78 | 35,406 |
| 2022-06-17 | $23.48 | $25.13 | $23.17 | $23.27 | $23.27 | 37,490 |
| 2022-06-16 | $23.86 | $23.97 | $23.26 | $23.61 | $23.61 | 39,888 |
| 2022-06-15 | $23.45 | $24.25 | $23.45 | $24.01 | $24.01 | 53,948 |
| 2022-06-14 | $23.41 | $24.38 | $23.01 | $23.42 | $23.42 | 34,025 |
| 2022-06-13 | $24.71 | $24.79 | $23.35 | $23.40 | $23.40 | 40,169 |
| 2022-06-10 | $25.00 | $25.24 | $24.58 | $24.91 | $24.91 | 31,888 |
| 2022-06-09 | $25.33 | $25.33 | $25.01 | $25.06 | $25.06 | 19,820 |
| 2022-06-08 | $25.66 | $25.80 | $25.62 | $25.62 | $25.21 | 26,562 |
| 2022-06-07 | $25.35 | $25.70 | $25.30 | $25.55 | $25.14 | 19,864 |
| 2022-06-06 | $25.30 | $25.48 | $25.20 | $25.35 | $24.94 | 16,438 |
| 2022-06-03 | $25.25 | $25.45 | $25.19 | $25.40 | $24.99 | 21,436 |
| 2022-06-02 | $25.50 | $25.50 | $25.16 | $25.25 | $24.84 | 27,777 |
| 2022-06-01 | $25.41 | $25.50 | $25.03 | $25.50 | $25.09 | 11,405 |
| 2022-05-31 | $25.11 | $25.50 | $25.00 | $25.50 | $25.09 | 56,113 |
| 2022-05-27 | $25.00 | $25.78 | $25.00 | $25.60 | $25.19 | 50,612 |
| 2022-05-26 | $24.82 | $25.55 | $24.82 | $24.99 | $24.59 | 131,972 |
| 2022-05-25 | $24.40 | $25.00 | $24.40 | $25.00 | $24.60 | 79,434 |
| 2022-05-24 | $23.90 | $24.53 | $23.54 | $24.46 | $24.06 | 46,053 |
| 2022-05-23 | $24.00 | $24.05 | $23.60 | $23.90 | $23.51 | 73,029 |
| 2022-05-20 | $24.38 | $24.38 | $23.58 | $23.76 | $23.38 | 81,094 |
| 2022-05-19 | $23.79 | $24.49 | $23.79 | $23.90 | $23.51 | 61,506 |
| 2022-05-18 | $24.30 | $24.40 | $23.75 | $23.90 | $23.51 | 65,457 |
| 2022-05-17 | $24.82 | $24.91 | $24.22 | $24.25 | $23.86 | 55,421 |
| 2022-05-16 | $24.27 | $24.79 | $24.22 | $24.52 | $24.12 | 28,596 |
| 2022-05-13 | $24.64 | $24.79 | $24.25 | $24.25 | $23.86 | 29,434 |
| 2022-05-12 | $24.36 | $24.62 | $24.36 | $24.52 | $24.12 | 36,473 |
| 2022-05-11 | $24.32 | $24.94 | $24.20 | $24.46 | $24.06 | 33,920 |
| 2022-05-10 | $24.50 | $24.66 | $24.12 | $24.30 | $23.91 | 79,647 |
| 2022-05-09 | $25.00 | $25.00 | $24.35 | $24.35 | $23.96 | 62,407 |
| 2022-05-06 | $25.32 | $25.34 | $24.75 | $24.76 | $24.36 | 23,305 |
| 2022-05-05 | $25.23 | $25.23 | $24.92 | $24.99 | $24.59 | 94,806 |
| 2022-05-04 | $25.11 | $25.54 | $25.00 | $25.37 | $24.95 | 16,033 |
| 2022-05-03 | $24.75 | $25.30 | $24.71 | $25.15 | $24.74 | 52,615 |
| 2022-05-02 | $25.04 | $25.05 | $24.35 | $24.67 | $24.27 | 66,906 |
| 2022-04-29 | $25.25 | $25.28 | $24.52 | $25.22 | $24.81 | 85,999 |
| 2022-04-28 | $24.76 | $25.49 | $24.45 | $25.42 | $25.01 | 59,491 |
| 2022-04-27 | $25.11 | $25.32 | $24.80 | $24.83 | $24.43 | 33,827 |
| 2022-04-26 | $25.34 | $25.34 | $25.09 | $25.10 | $24.69 | 9,764 |
| 2022-04-25 | $24.99 | $25.43 | $24.99 | $25.15 | $24.74 | 22,431 |
| 2022-04-22 | $25.05 | $25.30 | $24.86 | $25.00 | $24.60 | 28,375 |
| 2022-04-21 | $25.55 | $25.67 | $25.01 | $25.04 | $24.63 | 29,332 |
| 2022-04-20 | $25.15 | $25.74 | $25.11 | $25.32 | $24.91 | 14,153 |
| 2022-04-19 | $25.00 | $25.44 | $24.90 | $25.24 | $24.83 | 37,107 |
| 2022-04-18 | $25.07 | $25.07 | $24.97 | $25.04 | $24.63 | 26,948 |
| 2022-04-14 | $25.04 | $25.10 | $25.01 | $25.01 | $24.60 | 21,525 |
| 2022-04-13 | $25.01 | $25.30 | $24.95 | $25.02 | $24.61 | 39,175 |
| 2022-04-12 | $25.05 | $25.14 | $24.95 | $24.99 | $24.59 | 30,046 |
| 2022-04-11 | $25.04 | $25.14 | $24.98 | $24.99 | $24.59 | 16,706 |
| 2022-04-08 | $25.14 | $25.18 | $24.99 | $25.08 | $24.67 | 17,539 |
| 2022-04-07 | $25.16 | $25.31 | $24.99 | $25.18 | $24.77 | 19,837 |
| 2022-04-06 | $25.00 | $25.19 | $24.86 | $25.07 | $24.66 | 46,596 |
| 2022-04-05 | $25.33 | $25.40 | $24.96 | $25.01 | $24.60 | 42,937 |
| 2022-04-04 | $25.35 | $25.73 | $25.32 | $25.33 | $24.92 | 46,398 |
| 2022-04-01 | $25.61 | $25.67 | $25.39 | $25.50 | $25.09 | 12,251 |
| 2022-03-31 | $25.65 | $25.90 | $25.52 | $25.64 | $25.22 | 11,815 |
| 2022-03-30 | $25.64 | $25.95 | $25.52 | $25.60 | $25.19 | 33,941 |
| 2022-03-29 | $25.53 | $25.62 | $25.41 | $25.56 | $25.15 | 18,035 |
| 2022-03-28 | $25.52 | $25.73 | $25.32 | $25.50 | $25.09 | 23,474 |
| 2022-03-25 | $26.12 | $26.12 | $25.55 | $25.74 | $25.32 | 27,738 |
| 2022-03-24 | $25.70 | $26.14 | $25.61 | $25.88 | $25.46 | 32,606 |
| 2022-03-23 | $25.74 | $25.74 | $25.61 | $25.61 | $25.20 | 10,441 |
| 2022-03-22 | $25.60 | $26.02 | $25.54 | $25.56 | $25.15 | 14,684 |
| 2022-03-21 | $25.65 | $26.13 | $25.59 | $25.59 | $25.18 | 12,553 |
| 2022-03-18 | $25.55 | $25.85 | $25.55 | $25.71 | $25.29 | 3,159 |
| 2022-03-17 | $25.49 | $25.79 | $25.45 | $25.69 | $25.27 | 16,115 |
| 2022-03-16 | $25.11 | $25.48 | $25.11 | $25.43 | $25.02 | 11,987 |
| 2022-03-15 | $25.33 | $26.72 | $25.05 | $25.06 | $24.65 | 14,993 |
| 2022-03-14 | $25.18 | $25.20 | $24.68 | $24.97 | $24.57 | 49,198 |
| 2022-03-11 | $25.71 | $25.71 | $25.17 | $25.18 | $24.77 | 26,097 |
| 2022-03-10 | $25.37 | $25.46 | $25.27 | $25.27 | $24.86 | 6,011 |
| 2022-03-09 | $25.63 | $25.69 | $25.46 | $25.52 | $25.11 | 16,598 |
| 2022-03-08 | $25.76 | $25.91 | $25.65 | $25.91 | $25.08 | 27,564 |
| 2022-03-07 | $26.26 | $26.26 | $25.76 | $25.79 | $24.97 | 23,285 |
| 2022-03-04 | $26.39 | $26.64 | $26.28 | $26.28 | $25.44 | 16,718 |
| 2022-03-03 | $26.75 | $26.75 | $26.47 | $26.47 | $25.63 | 5,572 |
| 2022-03-02 | $26.76 | $26.85 | $26.49 | $26.57 | $25.72 | 10,404 |
| 2022-03-01 | $26.34 | $26.98 | $26.34 | $26.87 | $26.01 | 63,809 |
| 2022-02-28 | $26.22 | $26.73 | $26.04 | $26.56 | $25.71 | 52,501 |
| 2022-02-25 | $25.96 | $26.36 | $25.88 | $26.07 | $25.24 | 13,837 |
| 2022-02-24 | $25.85 | $26.16 | $25.61 | $26.06 | $25.23 | 55,384 |
| 2022-02-23 | $25.96 | $26.12 | $25.90 | $26.06 | $25.23 | 37,652 |
| 2022-02-22 | $25.90 | $26.05 | $25.71 | $26.01 | $25.18 | 53,470 |
| 2022-02-18 | $25.97 | $26.05 | $25.84 | $25.98 | $25.15 | 102,550 |
| 2022-02-17 | $25.97 | $26.03 | $25.73 | $26.03 | $25.20 | 42,834 |
| 2022-02-16 | $25.70 | $25.98 | $25.60 | $25.97 | $25.14 | 51,627 |
| 2022-02-15 | $25.85 | $26.03 | $25.73 | $25.79 | $24.97 | 30,195 |
| 2022-02-14 | $25.50 | $26.03 | $25.50 | $25.88 | $25.06 | 54,084 |
| 2022-02-11 | $25.83 | $25.97 | $25.50 | $25.57 | $24.76 | 41,977 |
| 2022-02-10 | $25.89 | $25.98 | $25.58 | $25.70 | $24.88 | 26,757 |
| 2022-02-09 | $25.93 | $26.14 | $25.85 | $25.98 | $25.15 | 23,309 |
| 2022-02-08 | $26.05 | $26.11 | $25.93 | $25.98 | $25.15 | 31,942 |
| 2022-02-07 | $26.11 | $26.24 | $26.01 | $26.16 | $25.33 | 26,285 |
| 2022-02-04 | $26.15 | $26.23 | $25.96 | $26.19 | $25.36 | 28,470 |
| 2022-02-03 | $26.15 | $26.30 | $25.93 | $26.19 | $25.36 | 25,691 |
| 2022-02-02 | $26.32 | $26.34 | $26.01 | $26.17 | $25.34 | 45,995 |
| 2022-02-01 | $26.35 | $26.46 | $26.22 | $26.32 | $25.48 | 36,772 |
| 2022-01-31 | $26.19 | $26.33 | $26.08 | $26.31 | $25.47 | 41,838 |
| 2022-01-28 | $25.95 | $26.26 | $25.93 | $26.10 | $25.27 | 25,502 |
| 2022-01-27 | $26.28 | $26.28 | $25.90 | $25.93 | $25.10 | 37,844 |
| 2022-01-26 | $26.32 | $26.37 | $25.98 | $26.00 | $25.17 | 27,846 |
| 2022-01-25 | $26.34 | $26.46 | $26.16 | $26.24 | $25.40 | 18,250 |
| 2022-01-24 | $26.20 | $26.44 | $26.17 | $26.37 | $25.53 | 32,865 |
| 2022-01-21 | $26.40 | $26.48 | $26.30 | $26.39 | $25.55 | 18,486 |
| 2022-01-20 | $26.51 | $26.55 | $26.42 | $26.42 | $25.58 | 26,754 |
| 2022-01-19 | $26.30 | $26.57 | $26.30 | $26.49 | $25.65 | 50,560 |
| 2022-01-18 | $26.40 | $26.40 | $26.20 | $26.32 | $25.48 | 44,618 |
| 2022-01-14 | $26.25 | $26.45 | $26.25 | $26.42 | $25.58 | 21,289 |
| 2022-01-13 | $26.44 | $26.58 | $26.36 | $26.48 | $25.64 | 63,375 |
| 2022-01-12 | $26.37 | $26.50 | $26.35 | $26.41 | $25.57 | 27,372 |
| 2022-01-11 | $26.25 | $26.49 | $26.25 | $26.46 | $25.62 | 19,141 |
| 2022-01-10 | $26.29 | $26.29 | $26.13 | $26.27 | $25.43 | 25,224 |
| 2022-01-07 | $26.72 | $26.72 | $26.10 | $26.29 | $25.45 | 33,691 |
| 2022-01-06 | $26.23 | $26.36 | $25.98 | $26.36 | $25.52 | 41,707 |
| 2022-01-05 | $26.40 | $26.48 | $26.09 | $26.13 | $25.30 | 49,804 |
| 2022-01-04 | $26.51 | $26.57 | $26.29 | $26.35 | $25.51 | 29,202 |
| 2022-01-03 | $26.79 | $26.79 | $26.51 | $26.53 | $25.69 | 36,336 |
| 2021-12-31 | $26.66 | $26.82 | $26.66 | $26.79 | $25.94 | 34,499 |
| 2021-12-30 | $26.59 | $26.83 | $26.59 | $26.80 | $25.95 | 15,765 |
| 2021-12-29 | $26.53 | $26.69 | $26.51 | $26.68 | $25.83 | 22,131 |
| 2021-12-28 | $26.50 | $26.64 | $26.50 | $26.56 | $25.71 | 13,927 |
| 2021-12-27 | $26.69 | $26.69 | $26.53 | $26.54 | $25.69 | 16,281 |
| 2021-12-23 | $26.65 | $26.65 | $26.55 | $26.58 | $25.73 | 6,402 |
| 2021-12-22 | $26.52 | $26.70 | $26.52 | $26.64 | $25.79 | 30,595 |
| 2021-12-21 | $26.47 | $26.57 | $26.46 | $26.50 | $25.66 | 12,424 |
| 2021-12-20 | $26.49 | $26.61 | $26.34 | $26.48 | $25.64 | 19,957 |
| 2021-12-17 | $26.52 | $26.61 | $26.48 | $26.57 | $25.72 | 30,481 |
| 2021-12-16 | $26.41 | $26.62 | $26.35 | $26.60 | $25.75 | 31,251 |
| 2021-12-15 | $26.27 | $26.41 | $26.21 | $26.38 | $25.54 | 26,396 |
| 2021-12-14 | $26.45 | $26.45 | $26.23 | $26.25 | $25.41 | 47,139 |
| 2021-12-13 | $26.62 | $26.67 | $26.34 | $26.42 | $25.58 | 33,296 |
| 2021-12-10 | $26.83 | $26.95 | $26.70 | $26.70 | $25.85 | 7,614 |
| 2021-12-09 | $27.02 | $27.05 | $26.76 | $27.04 | $26.17 | 15,232 |
| 2021-12-08 | $27.17 | $27.34 | $27.00 | $27.25 | $25.99 | 13,117 |
| 2021-12-07 | $27.23 | $27.43 | $27.04 | $27.14 | $25.88 | 28,624 |
| 2021-12-06 | $27.23 | $27.23 | $27.08 | $27.23 | $25.97 | 11,441 |
| 2021-12-03 | $27.12 | $27.30 | $26.91 | $27.23 | $25.97 | 13,996 |
| 2021-12-02 | $26.99 | $27.14 | $26.93 | $27.14 | $25.88 | 8,446 |
| 2021-12-01 | $26.62 | $26.98 | $26.62 | $26.93 | $25.68 | 51,382 |
| 2021-11-30 | $26.51 | $26.72 | $26.43 | $26.64 | $25.40 | 49,525 |
| 2021-11-29 | $26.65 | $26.73 | $26.52 | $26.61 | $25.38 | 32,743 |
| 2021-11-26 | $26.56 | $26.67 | $26.43 | $26.51 | $25.28 | 21,266 |
| 2021-11-24 | $26.64 | $26.75 | $26.52 | $26.67 | $25.43 | 16,116 |
| 2021-11-23 | $26.72 | $26.72 | $26.41 | $26.64 | $25.40 | 18,090 |
| 2021-11-22 | $26.90 | $26.94 | $26.60 | $26.69 | $25.45 | 12,996 |
| 2021-11-19 | $26.81 | $26.89 | $26.76 | $26.88 | $25.63 | 16,580 |
| 2021-11-18 | $26.91 | $27.23 | $26.70 | $26.82 | $25.58 | 31,017 |
| 2021-11-17 | $26.89 | $27.00 | $26.77 | $26.89 | $25.64 | 4,556 |
| 2021-11-16 | $26.85 | $27.02 | $26.77 | $26.87 | $25.62 | 18,050 |
| 2021-11-15 | $27.01 | $27.09 | $26.74 | $26.83 | $25.59 | 10,333 |
| 2021-11-12 | $26.96 | $27.09 | $26.94 | $26.98 | $25.73 | 11,320 |
| 2021-11-11 | $27.30 | $27.30 | $26.87 | $26.93 | $25.68 | 33,505 |
| 2021-11-10 | $27.85 | $27.85 | $27.12 | $27.17 | $25.91 | 38,479 |
| 2021-11-09 | $28.20 | $28.22 | $27.85 | $27.90 | $26.61 | 17,183 |
| 2021-11-08 | $28.32 | $28.33 | $28.16 | $28.22 | $26.91 | 4,995 |
| 2021-11-05 | $28.17 | $28.35 | $27.98 | $28.35 | $27.03 | 13,876 |
| 2021-11-04 | $27.91 | $28.15 | $27.91 | $28.02 | $26.72 | 10,125 |
| 2021-11-03 | $27.67 | $27.93 | $27.62 | $27.93 | $26.63 | 18,277 |
| 2021-11-02 | $27.62 | $27.67 | $27.55 | $27.65 | $26.37 | 8,210 |
| 2021-11-01 | $27.47 | $27.64 | $27.28 | $27.64 | $26.36 | 12,249 |
| 2021-10-29 | $27.05 | $27.61 | $27.05 | $27.49 | $26.21 | 52,618 |
| 2021-10-28 | $27.40 | $27.40 | $27.16 | $27.35 | $26.08 | 17,706 |
| 2021-10-27 | $27.27 | $27.40 | $27.27 | $27.39 | $26.12 | 18,957 |
| 2021-10-26 | $27.30 | $27.31 | $27.06 | $27.30 | $26.03 | 12,276 |
| 2021-10-25 | $27.12 | $27.31 | $27.12 | $27.31 | $26.04 | 10,935 |
| 2021-10-22 | $27.32 | $27.32 | $27.10 | $27.22 | $25.96 | 7,492 |
| 2021-10-21 | $27.33 | $27.33 | $27.15 | $27.22 | $25.96 | 9,787 |
| 2021-10-20 | $27.14 | $27.30 | $27.09 | $27.30 | $26.03 | 11,997 |
| 2021-10-19 | $27.26 | $27.26 | $26.80 | $27.07 | $25.81 | 26,966 |
| 2021-10-18 | $27.26 | $27.26 | $27.07 | $27.18 | $25.92 | 6,353 |
| 2021-10-15 | $27.34 | $27.34 | $27.10 | $27.26 | $26.00 | 4,609 |
| 2021-10-14 | $27.20 | $27.30 | $27.20 | $27.28 | $26.01 | 20,255 |
| 2021-10-13 | $26.95 | $27.18 | $26.84 | $27.14 | $25.88 | 27,629 |
| 2021-10-12 | $26.85 | $27.02 | $26.72 | $26.95 | $25.70 | 16,375 |
| 2021-10-11 | $26.77 | $26.85 | $26.71 | $26.83 | $25.59 | 14,434 |
| 2021-10-08 | $26.85 | $26.90 | $26.66 | $26.77 | $25.53 | 9,508 |
| 2021-10-07 | $26.83 | $27.00 | $26.67 | $26.77 | $25.53 | 9,026 |
| 2021-10-06 | $26.70 | $26.92 | $26.57 | $26.84 | $25.59 | 11,975 |
| 2021-10-05 | $26.87 | $27.00 | $26.67 | $26.73 | $25.49 | 24,425 |
| 2021-10-04 | $27.13 | $27.13 | $26.83 | $26.91 | $25.66 | 13,711 |
| 2021-10-01 | $27.19 | $27.29 | $27.07 | $27.15 | $25.89 | 4,079 |
| 2021-09-30 | $27.34 | $27.34 | $27.04 | $27.04 | $25.79 | 41,010 |
| 2021-09-29 | $27.17 | $27.39 | $27.10 | $27.34 | $26.07 | 10,715 |
| 2021-09-28 | $27.38 | $27.38 | $26.82 | $27.14 | $25.88 | 13,702 |
| 2021-09-27 | $27.43 | $27.55 | $27.30 | $27.40 | $26.13 | 17,873 |
| 2021-09-24 | $27.50 | $27.50 | $27.37 | $27.38 | $26.11 | 6,578 |
| 2021-09-23 | $27.69 | $27.69 | $27.28 | $27.50 | $26.22 | 23,023 |
| 2021-09-22 | $27.38 | $27.63 | $27.34 | $27.62 | $26.34 | 14,658 |
| 2021-09-21 | $27.59 | $27.59 | $27.31 | $27.38 | $26.11 | 13,313 |
| 2021-09-20 | $27.53 | $27.54 | $27.37 | $27.53 | $26.25 | 4,193 |
| 2021-09-17 | $27.62 | $27.62 | $27.46 | $27.60 | $26.32 | 12,541 |
| 2021-09-16 | $27.58 | $27.60 | $27.42 | $27.58 | $26.30 | 5,796 |
| 2021-09-15 | $27.57 | $27.60 | $27.45 | $27.50 | $26.22 | 8,480 |
| 2021-09-14 | $27.58 | $27.59 | $27.41 | $27.57 | $26.29 | 7,311 |
| 2021-09-13 | $27.55 | $27.62 | $27.29 | $27.57 | $26.29 | 11,591 |
| 2021-09-10 | $27.46 | $27.57 | $27.41 | $27.53 | $26.25 | 16,378 |
| 2021-09-09 | $27.46 | $27.59 | $27.36 | $27.53 | $26.25 | 16,198 |
| 2021-09-08 | $27.77 | $27.89 | $27.67 | $27.84 | $26.16 | 9,655 |
| 2021-09-07 | $27.79 | $27.79 | $27.68 | $27.76 | $26.08 | 13,943 |
| 2021-09-03 | $27.78 | $27.89 | $27.69 | $27.83 | $26.15 | 8,733 |
| 2021-09-02 | $28.00 | $28.02 | $27.86 | $27.86 | $26.18 | 15,580 |
| 2021-09-01 | $27.82 | $27.96 | $27.74 | $27.88 | $26.19 | 18,358 |
| 2021-08-31 | $27.61 | $27.87 | $27.61 | $27.71 | $26.03 | 38,553 |
| 2021-08-30 | $27.76 | $27.84 | $27.65 | $27.84 | $26.16 | 13,145 |
| 2021-08-27 | $27.66 | $27.78 | $27.59 | $27.76 | $26.08 | 9,167 |
| 2021-08-26 | $27.69 | $27.72 | $27.49 | $27.59 | $25.92 | 4,417 |
| 2021-08-25 | $27.74 | $27.76 | $27.62 | $27.74 | $26.06 | 11,995 |
| 2021-08-24 | $27.71 | $27.74 | $27.57 | $27.74 | $26.06 | 14,427 |
| 2021-08-23 | $27.68 | $27.71 | $27.54 | $27.71 | $26.03 | 3,800 |
| 2021-08-20 | $27.61 | $27.68 | $27.59 | $27.68 | $26.01 | 11,706 |
| 2021-08-19 | $27.60 | $27.65 | $27.47 | $27.52 | $25.86 | 9,930 |
| 2021-08-18 | $27.48 | $27.71 | $27.39 | $27.59 | $25.92 | 17,491 |
| 2021-08-17 | $27.67 | $27.78 | $27.45 | $27.60 | $25.93 | 12,027 |
| 2021-08-16 | $27.68 | $27.84 | $27.53 | $27.58 | $25.91 | 30,743 |
| 2021-08-13 | $27.82 | $27.82 | $27.76 | $27.79 | $26.11 | 4,354 |
| 2021-08-12 | $27.69 | $27.74 | $27.58 | $27.73 | $26.05 | 13,402 |
| 2021-08-11 | $27.57 | $27.74 | $27.52 | $27.62 | $25.95 | 4,263 |
| 2021-08-10 | $27.90 | $27.90 | $27.48 | $27.72 | $26.04 | 7,707 |
| 2021-08-09 | $27.82 | $27.88 | $27.75 | $27.84 | $26.16 | 9,566 |
| 2021-08-06 | $27.93 | $27.95 | $27.80 | $27.95 | $26.26 | 11,503 |
| 2021-08-05 | $27.81 | $27.93 | $27.80 | $27.85 | $26.16 | 13,268 |
| 2021-08-04 | $27.81 | $27.83 | $27.58 | $27.77 | $26.09 | 15,347 |
| 2021-08-03 | $27.81 | $27.85 | $27.74 | $27.78 | $26.10 | 12,662 |
| 2021-08-02 | $27.82 | $27.88 | $27.69 | $27.83 | $26.15 | 14,882 |
| 2021-07-30 | $27.57 | $27.78 | $27.57 | $27.77 | $26.09 | 15,800 |
| 2021-07-29 | $27.51 | $27.54 | $27.36 | $27.52 | $25.86 | 9,495 |
| 2021-07-28 | $27.52 | $27.55 | $27.28 | $27.42 | $25.76 | 10,740 |
| 2021-07-27 | $27.42 | $27.45 | $27.30 | $27.42 | $25.76 | 7,730 |
| 2021-07-26 | $27.34 | $27.49 | $27.31 | $27.43 | $25.77 | 11,636 |
| 2021-07-23 | $27.49 | $27.49 | $27.27 | $27.41 | $25.75 | 6,088 |
| 2021-07-22 | $27.53 | $27.53 | $27.36 | $27.46 | $25.80 | 5,626 |
| 2021-07-21 | $27.49 | $27.58 | $27.37 | $27.49 | $25.83 | 13,858 |
| 2021-07-20 | $27.47 | $27.56 | $27.40 | $27.51 | $25.85 | 5,912 |
| 2021-07-19 | $27.41 | $27.55 | $27.30 | $27.39 | $25.73 | 11,062 |
| 2021-07-16 | $27.54 | $27.57 | $27.40 | $27.49 | $25.83 | 9,204 |
| 2021-07-15 | $27.56 | $27.59 | $27.42 | $27.52 | $25.86 | 15,739 |
| 2021-07-14 | $27.80 | $27.80 | $27.43 | $27.54 | $25.87 | 65,646 |
| 2021-07-13 | $28.12 | $28.18 | $27.61 | $27.72 | $26.04 | 48,537 |
| 2021-07-12 | $28.15 | $28.30 | $28.11 | $28.15 | $26.45 | 19,384 |
| 2021-07-09 | $28.40 | $28.40 | $28.12 | $28.18 | $26.48 | 28,180 |
| 2021-07-08 | $28.33 | $28.64 | $28.33 | $28.53 | $26.80 | 25,048 |
| 2021-07-07 | $28.46 | $28.67 | $28.38 | $28.67 | $26.94 | 24,209 |
| 2021-07-06 | $28.40 | $28.54 | $28.28 | $28.54 | $26.81 | 19,146 |
| 2021-07-02 | $28.31 | $28.41 | $28.24 | $28.36 | $26.65 | 16,017 |
| 2021-07-01 | $28.15 | $28.32 | $27.92 | $28.32 | $26.61 | 11,381 |
| 2021-06-30 | $27.79 | $28.25 | $27.78 | $28.25 | $26.54 | 75,626 |
| 2021-06-29 | $27.89 | $27.90 | $27.70 | $27.80 | $26.12 | 14,523 |
| 2021-06-28 | $27.88 | $27.89 | $27.71 | $27.89 | $26.20 | 16,637 |
| 2021-06-25 | $27.82 | $27.90 | $27.72 | $27.85 | $26.17 | 16,226 |
| 2021-06-24 | $27.83 | $27.92 | $27.64 | $27.75 | $26.07 | 15,356 |
| 2021-06-23 | $27.81 | $27.89 | $27.75 | $27.80 | $26.12 | 14,356 |
| 2021-06-22 | $27.77 | $27.81 | $27.70 | $27.81 | $26.13 | 18,051 |
| 2021-06-21 | $27.70 | $27.79 | $27.63 | $27.76 | $26.08 | 19,685 |
| 2021-06-18 | $27.69 | $27.74 | $27.60 | $27.72 | $26.04 | 10,260 |
| 2021-06-17 | $27.58 | $27.74 | $27.51 | $27.63 | $25.96 | 16,007 |
| 2021-06-16 | $27.65 | $27.71 | $27.48 | $27.58 | $25.91 | 29,471 |
| 2021-06-15 | $27.51 | $27.67 | $27.51 | $27.64 | $25.97 | 9,464 |
| 2021-06-14 | $27.58 | $27.60 | $27.54 | $27.59 | $25.92 | 10,558 |
| 2021-06-11 | $27.52 | $27.62 | $27.46 | $27.55 | $25.88 | 15,374 |
| 2021-06-10 | $27.69 | $27.70 | $27.50 | $27.66 | $25.99 | 14,031 |
| 2021-06-09 | $27.66 | $27.72 | $27.55 | $27.70 | $26.02 | 14,245 |
| 2021-06-08 | $27.82 | $28.03 | $27.62 | $27.82 | $25.75 | 29,192 |
| 2021-06-07 | $27.81 | $27.98 | $27.78 | $27.82 | $25.75 | 8,102 |
| 2021-06-04 | $27.89 | $27.93 | $27.65 | $27.88 | $25.81 | 17,675 |
| 2021-06-03 | $28.06 | $28.07 | $27.58 | $27.73 | $25.67 | 33,879 |
| 2021-06-02 | $27.83 | $28.07 | $27.75 | $28.07 | $25.99 | 26,728 |
| 2021-06-01 | $27.75 | $27.84 | $27.59 | $27.78 | $25.72 | 15,770 |
| 2021-05-28 | $27.72 | $27.78 | $27.57 | $27.75 | $25.69 | 26,653 |
| 2021-05-27 | $27.21 | $27.71 | $27.21 | $27.62 | $25.57 | 41,765 |
| 2021-05-26 | $27.35 | $27.35 | $27.15 | $27.31 | $25.28 | 14,337 |
| 2021-05-25 | $27.32 | $27.37 | $27.17 | $27.37 | $25.34 | 29,322 |
| 2021-05-24 | $27.28 | $27.42 | $27.15 | $27.31 | $25.28 | 20,046 |
| 2021-05-21 | $27.14 | $27.35 | $27.14 | $27.21 | $25.19 | 13,082 |
| 2021-05-20 | $27.24 | $27.33 | $27.12 | $27.22 | $25.20 | 12,155 |
| 2021-05-19 | $27.16 | $27.25 | $27.12 | $27.13 | $25.11 | 13,456 |
| 2021-05-18 | $27.21 | $27.34 | $27.15 | $27.24 | $25.22 | 3,833 |
| 2021-05-17 | $27.20 | $27.34 | $27.12 | $27.34 | $25.31 | 11,823 |
| 2021-05-14 | $27.15 | $27.34 | $27.10 | $27.15 | $25.13 | 21,471 |
| 2021-05-13 | $27.13 | $27.23 | $27.02 | $27.10 | $25.09 | 13,474 |
| 2021-05-12 | $27.12 | $27.13 | $26.87 | $27.07 | $25.06 | 61,014 |
| 2021-05-11 | $27.50 | $27.55 | $27.12 | $27.20 | $25.18 | 15,290 |
| 2021-05-10 | $27.73 | $27.73 | $27.40 | $27.53 | $25.49 | 26,327 |
| 2021-05-07 | $27.47 | $27.70 | $27.40 | $27.70 | $25.64 | 21,235 |
| 2021-05-06 | $27.35 | $27.41 | $27.20 | $27.41 | $25.37 | 10,049 |
| 2021-05-05 | $27.34 | $27.42 | $27.24 | $27.40 | $25.37 | 47,711 |
| 2021-05-04 | $27.22 | $27.32 | $26.97 | $27.31 | $25.28 | 21,787 |
| 2021-05-03 | $27.11 | $27.33 | $27.08 | $27.22 | $25.20 | 26,498 |
| 2021-04-30 | $27.29 | $27.31 | $26.94 | $26.94 | $24.94 | 64,191 |
| 2021-04-29 | $27.39 | $27.39 | $27.11 | $27.29 | $25.26 | 21,205 |
| 2021-04-28 | $27.35 | $27.44 | $27.17 | $27.30 | $25.27 | 15,384 |
| 2021-04-27 | $27.27 | $27.45 | $27.27 | $27.30 | $25.27 | 14,127 |
| 2021-04-26 | $27.28 | $27.40 | $27.27 | $27.39 | $25.36 | 26,549 |
| 2021-04-23 | $27.14 | $27.40 | $27.13 | $27.25 | $25.23 | 21,088 |
| 2021-04-22 | $27.33 | $27.33 | $27.05 | $27.09 | $25.08 | 42,270 |
| 2021-04-21 | $27.42 | $27.54 | $27.27 | $27.33 | $25.30 | 23,051 |
| 2021-04-20 | $27.40 | $27.43 | $27.28 | $27.35 | $25.32 | 13,019 |
| 2021-04-19 | $27.65 | $27.88 | $27.34 | $27.47 | $25.43 | 23,933 |
| 2021-04-16 | $27.88 | $27.89 | $27.53 | $27.66 | $25.61 | 23,231 |
| 2021-04-15 | $27.79 | $27.90 | $27.58 | $27.86 | $25.79 | 19,298 |
| 2021-04-14 | $27.75 | $27.91 | $27.75 | $27.88 | $25.81 | 10,186 |
| 2021-04-13 | $27.85 | $27.94 | $27.70 | $27.80 | $25.74 | 22,489 |
| 2021-04-12 | $27.81 | $27.98 | $27.77 | $27.85 | $25.78 | 10,698 |
| 2021-04-09 | $28.09 | $28.09 | $27.85 | $27.86 | $25.79 | 14,901 |
| 2021-04-08 | $27.98 | $27.98 | $27.82 | $27.85 | $25.78 | 15,733 |
| 2021-04-07 | $28.16 | $28.16 | $27.83 | $27.83 | $25.76 | 37,859 |
| 2021-04-06 | $27.85 | $28.11 | $27.59 | $28.10 | $26.01 | 34,523 |
| 2021-04-05 | $27.70 | $27.87 | $27.63 | $27.83 | $25.76 | 15,426 |
| 2021-04-01 | $27.47 | $27.74 | $27.46 | $27.74 | $25.68 | 14,974 |
| 2021-03-31 | $27.14 | $27.47 | $27.14 | $27.47 | $25.43 | 20,495 |
| 2021-03-30 | $26.84 | $27.14 | $26.84 | $27.14 | $25.12 | 31,570 |
| 2021-03-29 | $26.99 | $27.00 | $26.79 | $26.79 | $24.80 | 5,840 |
| 2021-03-26 | $26.78 | $27.02 | $26.75 | $27.02 | $25.01 | 15,912 |
| 2021-03-25 | $27.13 | $27.13 | $26.75 | $26.76 | $24.77 | 15,662 |
| 2021-03-24 | $26.87 | $26.90 | $26.67 | $26.86 | $24.87 | 19,362 |
| 2021-03-23 | $26.77 | $26.84 | $26.64 | $26.70 | $24.72 | 8,213 |
| 2021-03-22 | $26.70 | $26.83 | $26.64 | $26.78 | $24.79 | 7,847 |
| 2021-03-19 | $26.34 | $26.65 | $26.34 | $26.64 | $24.66 | 17,562 |
| 2021-03-18 | $26.98 | $26.98 | $26.47 | $26.51 | $24.54 | 13,163 |
| 2021-03-17 | $27.00 | $27.03 | $26.87 | $27.01 | $25.00 | 4,615 |
| 2021-03-16 | $27.04 | $27.04 | $26.79 | $26.97 | $24.97 | 18,880 |
| 2021-03-15 | $26.63 | $27.04 | $26.63 | $27.04 | $25.03 | 13,408 |
| 2021-03-12 | $26.70 | $26.77 | $26.58 | $26.68 | $24.70 | 9,112 |
| 2021-03-11 | $26.80 | $26.90 | $26.70 | $26.81 | $24.82 | 24,016 |
| 2021-03-10 | $26.83 | $26.83 | $26.64 | $26.76 | $24.77 | 17,413 |
| 2021-03-09 | $26.72 | $26.83 | $26.52 | $26.83 | $24.84 | 29,671 |
| 2021-03-08 | $26.77 | $26.92 | $26.66 | $26.87 | $24.50 | 18,188 |
| 2021-03-05 | $26.60 | $26.88 | $26.53 | $26.75 | $24.39 | 7,906 |
| 2021-03-04 | $26.73 | $26.89 | $26.57 | $26.62 | $24.27 | 7,716 |
| 2021-03-03 | $26.61 | $26.97 | $26.55 | $26.66 | $24.31 | 27,809 |
| 2021-03-02 | $26.58 | $26.90 | $26.56 | $26.74 | $24.38 | 14,913 |
| 2021-03-01 | $26.37 | $26.73 | $26.37 | $26.60 | $24.25 | 23,207 |
| 2021-02-26 | $26.45 | $26.59 | $26.15 | $26.34 | $24.01 | 25,924 |
| 2021-02-25 | $26.44 | $26.50 | $26.13 | $26.31 | $23.99 | 26,686 |
| 2021-02-24 | $26.60 | $26.60 | $26.45 | $26.48 | $24.14 | 15,811 |
| 2021-02-23 | $26.60 | $26.70 | $26.60 | $26.68 | $24.32 | 25,550 |
| 2021-02-22 | $26.71 | $26.76 | $26.59 | $26.69 | $24.33 | 18,891 |
| 2021-02-19 | $26.76 | $26.99 | $26.76 | $26.80 | $24.43 | 17,314 |
| 2021-02-18 | $26.87 | $26.95 | $26.73 | $26.91 | $24.53 | 13,515 |
| 2021-02-17 | $27.01 | $27.08 | $26.83 | $26.84 | $24.47 | 8,865 |
| 2021-02-16 | $27.04 | $27.08 | $26.86 | $26.91 | $24.53 | 27,278 |
| 2021-02-12 | $27.21 | $27.21 | $26.89 | $27.04 | $24.65 | 12,630 |
| 2021-02-11 | $27.48 | $27.53 | $27.11 | $27.26 | $24.85 | 16,991 |
| 2021-02-10 | $27.59 | $27.63 | $27.41 | $27.48 | $25.05 | 15,722 |
| 2021-02-09 | $27.66 | $27.80 | $27.60 | $27.64 | $25.20 | 9,451 |
| 2021-02-08 | $27.62 | $27.68 | $27.53 | $27.68 | $25.24 | 4,799 |
| 2021-02-05 | $27.63 | $27.82 | $27.40 | $27.79 | $25.34 | 9,875 |
| 2021-02-04 | $27.46 | $27.76 | $27.30 | $27.70 | $25.25 | 15,756 |
| 2021-02-03 | $27.53 | $27.87 | $27.30 | $27.35 | $24.94 | 30,353 |
| 2021-02-02 | $27.46 | $27.68 | $27.45 | $27.68 | $25.24 | 24,622 |
| 2021-02-01 | $27.07 | $27.29 | $27.02 | $27.28 | $24.87 | 34,457 |
| 2021-01-29 | $27.34 | $27.34 | $26.72 | $27.02 | $24.63 | 60,409 |
| 2021-01-28 | $27.18 | $27.46 | $27.18 | $27.35 | $24.94 | 39,326 |
| 2021-01-27 | $27.47 | $27.47 | $27.08 | $27.11 | $24.72 | 31,581 |
| 2021-01-26 | $27.56 | $27.68 | $27.47 | $27.57 | $25.14 | 25,018 |
| 2021-01-25 | $27.33 | $27.61 | $27.20 | $27.58 | $25.15 | 19,853 |
| 2021-01-22 | $27.18 | $27.40 | $27.18 | $27.38 | $24.96 | 2,899 |
| 2021-01-21 | $27.35 | $27.43 | $27.20 | $27.26 | $24.85 | 9,136 |
| 2021-01-20 | $27.33 | $27.41 | $27.22 | $27.35 | $24.94 | 13,208 |
| 2021-01-19 | $27.02 | $27.39 | $27.02 | $27.27 | $24.86 | 25,020 |
| 2021-01-15 | $27.08 | $27.23 | $26.95 | $27.20 | $24.80 | 14,807 |
| 2021-01-14 | $27.00 | $27.20 | $26.92 | $27.05 | $24.66 | 27,890 |
| 2021-01-13 | $26.70 | $27.00 | $26.57 | $26.95 | $24.57 | 37,062 |
| 2021-01-12 | $26.65 | $26.77 | $26.47 | $26.63 | $24.28 | 43,929 |
| 2021-01-11 | $26.73 | $26.78 | $26.64 | $26.68 | $24.32 | 54,395 |
| 2021-01-08 | $26.77 | $27.04 | $26.77 | $26.98 | $24.60 | 29,083 |
| 2021-01-07 | $27.20 | $27.20 | $26.75 | $26.86 | $24.49 | 63,694 |
| 2021-01-06 | $27.40 | $27.42 | $26.83 | $27.20 | $24.80 | 70,875 |
| 2021-01-05 | $27.47 | $27.54 | $27.45 | $27.49 | $25.06 | 12,694 |
| 2021-01-04 | $27.72 | $27.72 | $27.41 | $27.45 | $25.03 | 29,766 |
| 2020-12-31 | $27.65 | $27.83 | $27.63 | $27.80 | $25.35 | 27,959 |
| 2020-12-30 | $27.37 | $27.64 | $27.37 | $27.61 | $25.17 | 46,530 |
| 2020-12-29 | $27.52 | $27.55 | $27.40 | $27.53 | $25.10 | 18,146 |
| 2020-12-28 | $27.67 | $27.67 | $27.36 | $27.49 | $25.06 | 17,011 |
| 2020-12-24 | $27.50 | $27.60 | $27.37 | $27.57 | $25.14 | 6,055 |
| 2020-12-23 | $27.65 | $27.74 | $27.36 | $27.47 | $25.05 | 28,631 |
| 2020-12-22 | $27.90 | $27.96 | $27.44 | $27.52 | $25.09 | 37,431 |
| 2020-12-21 | $27.83 | $27.94 | $27.72 | $27.93 | $25.46 | 21,332 |
| 2020-12-18 | $27.79 | $27.97 | $27.72 | $27.93 | $25.46 | 12,565 |
| 2020-12-17 | $27.70 | $27.84 | $27.64 | $27.79 | $25.34 | 32,298 |
| 2020-12-16 | $27.47 | $27.69 | $27.47 | $27.62 | $25.18 | 17,727 |
| 2020-12-15 | $27.36 | $27.66 | $27.36 | $27.55 | $25.12 | 39,489 |
| 2020-12-14 | $27.11 | $27.37 | $27.11 | $27.30 | $24.89 | 26,541 |
| 2020-12-11 | $27.37 | $27.38 | $26.95 | $27.15 | $24.75 | 38,119 |
| 2020-12-10 | $28.11 | $28.14 | $27.19 | $27.34 | $24.93 | 104,310 |
| 2020-12-09 | $27.84 | $28.34 | $27.67 | $28.34 | $25.84 | 40,429 |
| 2020-12-08 | $27.98 | $28.25 | $27.96 | $28.12 | $25.27 | 28,839 |
| 2020-12-07 | $27.80 | $28.01 | $27.80 | $28.01 | $25.17 | 2,510 |
| 2020-12-04 | $27.84 | $27.85 | $27.80 | $27.83 | $25.01 | 22,738 |
| 2020-12-03 | $27.97 | $27.99 | $27.73 | $27.84 | $25.02 | 90,306 |
| 2020-12-02 | $27.75 | $27.96 | $27.74 | $27.85 | $25.03 | 32,478 |
| 2020-12-01 | $28.09 | $28.09 | $27.85 | $27.88 | $25.05 | 20,657 |
| 2020-11-30 | $27.94 | $28.09 | $27.84 | $27.88 | $25.05 | 78,690 |
| 2020-11-27 | $27.98 | $28.00 | $27.86 | $27.98 | $25.14 | 5,204 |
| 2020-11-25 | $28.14 | $28.14 | $27.85 | $27.89 | $25.06 | 21,063 |
| 2020-11-24 | $28.14 | $28.52 | $27.85 | $28.00 | $25.16 | 32,681 |
| 2020-11-23 | $27.99 | $28.16 | $27.88 | $27.89 | $25.06 | 38,106 |
| 2020-11-20 | $27.75 | $27.99 | $27.71 | $27.98 | $25.14 | 36,000 |
| 2020-11-19 | $27.89 | $27.99 | $27.77 | $27.77 | $24.96 | 21,794 |
| 2020-11-18 | $27.86 | $28.10 | $27.62 | $27.78 | $24.96 | 39,496 |
| 2020-11-17 | $27.84 | $28.06 | $27.68 | $27.87 | $25.05 | 72,357 |
| 2020-11-16 | $27.26 | $27.98 | $27.16 | $27.85 | $25.03 | 74,889 |
| 2020-11-13 | $27.07 | $27.19 | $26.96 | $27.13 | $24.38 | 12,474 |
| 2020-11-12 | $27.10 | $27.16 | $26.98 | $26.98 | $24.25 | 25,845 |
| 2020-11-11 | $27.12 | $27.24 | $27.03 | $27.05 | $24.31 | 21,754 |
| 2020-11-10 | $27.39 | $27.53 | $26.91 | $27.00 | $24.26 | 49,008 |
| 2020-11-09 | $27.55 | $27.83 | $27.05 | $27.46 | $24.68 | 57,981 |
| 2020-11-06 | $27.35 | $27.50 | $27.05 | $27.32 | $24.55 | 20,066 |
| 2020-11-05 | $27.18 | $27.48 | $27.02 | $27.48 | $24.69 | 32,975 |
| 2020-11-04 | $26.52 | $27.12 | $26.52 | $27.01 | $24.27 | 12,559 |
| 2020-11-03 | $26.66 | $26.91 | $26.32 | $26.32 | $23.65 | 26,583 |
| 2020-11-02 | $26.60 | $26.71 | $26.32 | $26.62 | $23.92 | 41,057 |
| 2020-10-30 | $26.42 | $26.51 | $26.20 | $26.51 | $23.82 | 53,538 |
| 2020-10-29 | $26.14 | $26.48 | $26.08 | $26.30 | $23.63 | 25,912 |
| 2020-10-28 | $26.30 | $26.57 | $25.77 | $26.05 | $23.41 | 89,733 |
| 2020-10-27 | $26.59 | $26.71 | $26.36 | $26.42 | $23.74 | 16,854 |
| 2020-10-26 | $26.90 | $26.93 | $26.36 | $26.55 | $23.86 | 29,325 |
| 2020-10-23 | $26.67 | $26.94 | $26.59 | $26.91 | $24.18 | 37,425 |
| 2020-10-22 | $26.47 | $26.60 | $26.32 | $26.59 | $23.89 | 21,319 |
| 2020-10-21 | $26.68 | $26.68 | $26.35 | $26.41 | $23.73 | 20,885 |
| 2020-10-20 | $26.61 | $26.88 | $26.49 | $26.60 | $23.90 | 17,236 |
| 2020-10-19 | $26.77 | $26.82 | $26.36 | $26.58 | $23.89 | 42,208 |
| 2020-10-16 | $27.22 | $27.27 | $26.55 | $26.64 | $23.94 | 110,870 |
| 2020-10-15 | $26.84 | $27.17 | $26.77 | $27.16 | $24.41 | 35,053 |
| 2020-10-14 | $27.40 | $27.72 | $26.81 | $26.89 | $24.16 | 40,175 |
| 2020-10-13 | $27.50 | $27.60 | $27.38 | $27.60 | $24.80 | 32,785 |
| 2020-10-12 | $27.74 | $27.74 | $26.96 | $27.40 | $24.62 | 16,658 |
| 2020-10-09 | $27.97 | $27.97 | $27.05 | $27.54 | $24.75 | 16,213 |
| 2020-10-08 | $27.69 | $27.75 | $27.33 | $27.70 | $24.89 | 32,622 |
| 2020-10-07 | $27.64 | $27.81 | $27.26 | $27.74 | $24.93 | 49,576 |
| 2020-10-06 | $27.31 | $27.83 | $27.11 | $27.54 | $24.75 | 29,097 |
| 2020-10-05 | $27.39 | $27.69 | $27.07 | $27.07 | $24.33 | 18,463 |
| 2020-10-02 | $27.28 | $27.50 | $26.95 | $27.50 | $24.71 | 12,187 |
| 2020-10-01 | $26.77 | $27.38 | $26.75 | $27.38 | $24.60 | 25,920 |
| 2020-09-30 | $27.31 | $27.31 | $26.62 | $26.62 | $23.92 | 60,516 |
| 2020-09-29 | $27.11 | $27.22 | $26.66 | $27.11 | $24.36 | 15,993 |
| 2020-09-28 | $27.09 | $27.14 | $26.89 | $27.13 | $24.38 | 14,333 |
| 2020-09-25 | $26.22 | $27.05 | $26.05 | $26.92 | $24.19 | 30,005 |
| 2020-09-24 | $26.12 | $26.23 | $25.68 | $26.06 | $23.42 | 27,953 |
| 2020-09-23 | $26.71 | $26.71 | $26.02 | $26.22 | $23.56 | 39,106 |
| 2020-09-22 | $26.71 | $26.71 | $26.60 | $26.71 | $24.00 | 25,960 |
| 2020-09-21 | $26.78 | $26.97 | $26.60 | $26.71 | $24.00 | 6,992 |
| 2020-09-18 | $26.94 | $26.94 | $26.57 | $26.78 | $24.07 | 7,445 |
| 2020-09-17 | $27.09 | $27.09 | $26.55 | $26.69 | $23.99 | 18,580 |
| 2020-09-16 | $26.79 | $27.13 | $26.79 | $26.85 | $24.13 | 16,583 |
| 2020-09-15 | $26.46 | $26.73 | $26.46 | $26.73 | $24.02 | 14,069 |
| 2020-09-14 | $26.52 | $26.69 | $26.35 | $26.47 | $23.79 | 19,095 |
| 2020-09-11 | $26.89 | $26.89 | $26.35 | $26.45 | $23.77 | 3,149 |
| 2020-09-10 | $26.60 | $26.78 | $26.40 | $26.75 | $24.04 | 32,372 |
| 2020-09-09 | $26.57 | $26.69 | $26.40 | $26.64 | $23.94 | 13,148 |
| 2020-09-08 | $26.85 | $26.85 | $26.59 | $26.64 | $23.57 | 13,101 |
| 2020-09-04 | $27.03 | $27.03 | $26.51 | $26.82 | $23.73 | 33,959 |
| 2020-09-03 | $27.00 | $27.29 | $26.90 | $26.97 | $23.86 | 36,557 |
| 2020-09-02 | $27.09 | $27.13 | $26.92 | $26.95 | $23.85 | 22,675 |
| 2020-09-01 | $27.16 | $27.41 | $26.91 | $27.06 | $23.94 | 27,528 |
| 2020-08-31 | $27.63 | $27.63 | $27.10 | $27.21 | $24.08 | 44,954 |
| 2020-08-28 | $27.43 | $27.44 | $27.19 | $27.21 | $24.08 | 14,024 |
| 2020-08-27 | $27.20 | $27.38 | $27.20 | $27.37 | $24.22 | 20,378 |
| 2020-08-26 | $27.10 | $27.25 | $27.00 | $27.24 | $24.11 | 27,200 |
| 2020-08-25 | $27.19 | $27.23 | $26.99 | $27.14 | $24.02 | 23,350 |
| 2020-08-24 | $27.25 | $27.38 | $27.13 | $27.20 | $24.07 | 22,094 |
| 2020-08-21 | $27.17 | $27.36 | $26.95 | $27.36 | $24.21 | 18,259 |
| 2020-08-20 | $27.10 | $27.15 | $27.10 | $27.15 | $24.03 | 18,981 |
| 2020-08-19 | $27.10 | $27.15 | $26.91 | $27.10 | $23.98 | 28,036 |
| 2020-08-18 | $26.92 | $27.11 | $26.71 | $27.11 | $23.99 | 14,489 |
| 2020-08-17 | $26.94 | $27.08 | $26.70 | $26.90 | $23.80 | 11,981 |
| 2020-08-14 | $26.88 | $27.08 | $26.63 | $26.92 | $23.82 | 34,747 |
| 2020-08-13 | $26.92 | $26.97 | $26.71 | $26.94 | $23.84 | 25,361 |
| 2020-08-12 | $26.74 | $26.94 | $26.60 | $26.85 | $23.76 | 21,912 |
| 2020-08-11 | $26.90 | $26.90 | $26.46 | $26.46 | $23.42 | 32,108 |
| 2020-08-10 | $26.60 | $26.90 | $26.49 | $26.83 | $23.74 | 14,998 |
| 2020-08-07 | $26.55 | $26.67 | $26.32 | $26.42 | $23.38 | 24,896 |
| 2020-08-06 | $26.84 | $26.85 | $26.40 | $26.45 | $23.41 | 26,603 |
| 2020-08-05 | $26.68 | $26.87 | $26.51 | $26.84 | $23.75 | 19,421 |
| 2020-08-04 | $26.59 | $26.61 | $26.42 | $26.55 | $23.50 | 9,905 |
| 2020-08-03 | $26.59 | $26.60 | $26.21 | $26.39 | $23.35 | 13,145 |
| 2020-07-31 | $26.69 | $26.69 | $26.24 | $26.46 | $23.42 | 17,894 |
| 2020-07-30 | $26.48 | $26.53 | $26.36 | $26.36 | $23.33 | 19,214 |
| 2020-07-29 | $26.23 | $26.50 | $26.13 | $26.36 | $23.32 | 35,516 |
| 2020-07-28 | $26.07 | $26.24 | $26.05 | $26.05 | $23.05 | 28,344 |
| 2020-07-27 | $25.86 | $26.25 | $25.86 | $25.96 | $22.97 | 28,061 |
| 2020-07-24 | $26.18 | $26.25 | $26.06 | $26.17 | $23.16 | 18,195 |
| 2020-07-23 | $26.18 | $26.18 | $25.96 | $26.10 | $23.10 | 18,689 |
| 2020-07-22 | $26.25 | $26.25 | $26.01 | $26.09 | $23.09 | 26,271 |
| 2020-07-21 | $25.97 | $26.19 | $25.97 | $26.19 | $23.18 | 12,637 |
| 2020-07-20 | $26.03 | $26.10 | $25.75 | $26.10 | $23.10 | 14,089 |
| 2020-07-17 | $25.88 | $25.94 | $25.77 | $25.78 | $22.81 | 14,824 |
| 2020-07-16 | $25.60 | $25.97 | $25.50 | $25.97 | $22.98 | 25,186 |
| 2020-07-15 | $25.40 | $25.65 | $25.33 | $25.64 | $22.69 | 21,553 |
| 2020-07-14 | $25.11 | $25.31 | $25.11 | $25.30 | $22.39 | 15,097 |
| 2020-07-13 | $25.26 | $25.29 | $25.10 | $25.15 | $22.26 | 20,526 |
| 2020-07-10 | $24.99 | $25.16 | $24.99 | $25.13 | $22.24 | 37,969 |
| 2020-07-09 | $25.09 | $25.15 | $24.88 | $24.99 | $22.11 | 48,933 |
| 2020-07-08 | $25.15 | $25.29 | $24.88 | $24.88 | $22.02 | 53,476 |
| 2020-07-07 | $25.36 | $25.36 | $25.05 | $25.22 | $22.32 | 29,611 |
| 2020-07-06 | $25.23 | $25.38 | $25.20 | $25.28 | $22.37 | 17,940 |
| 2020-07-02 | $25.16 | $25.30 | $25.16 | $25.16 | $22.27 | 24,229 |
| 2020-07-01 | $25.16 | $25.32 | $25.10 | $25.10 | $22.21 | 41,231 |
| 2020-06-30 | $25.35 | $25.64 | $25.09 | $25.15 | $22.26 | 90,883 |
| 2020-06-29 | $25.26 | $25.64 | $25.20 | $25.64 | $22.69 | 19,444 |
| 2020-06-26 | $25.30 | $25.42 | $25.23 | $25.37 | $22.45 | 25,256 |
| 2020-06-25 | $25.35 | $25.44 | $25.13 | $25.26 | $22.35 | 34,401 |
| 2020-06-24 | $25.40 | $25.40 | $24.83 | $25.35 | $22.43 | 29,579 |
| 2020-06-23 | $25.76 | $25.90 | $25.30 | $25.35 | $22.43 | 18,271 |
| 2020-06-22 | $25.98 | $25.99 | $25.27 | $25.57 | $22.63 | 19,708 |
| 2020-06-19 | $25.40 | $25.98 | $25.40 | $25.86 | $22.88 | 16,308 |
| 2020-06-18 | $25.54 | $25.84 | $25.50 | $25.74 | $22.78 | 25,145 |
| 2020-06-17 | $25.61 | $25.69 | $25.26 | $25.60 | $22.65 | 36,314 |
| 2020-06-16 | $25.50 | $25.86 | $25.43 | $25.55 | $22.61 | 49,856 |
| 2020-06-15 | $25.07 | $25.60 | $24.87 | $25.58 | $22.64 | 33,308 |
| 2020-06-12 | $25.47 | $25.68 | $25.06 | $25.07 | $22.19 | 36,714 |
| 2020-06-11 | $25.34 | $25.67 | $24.88 | $25.03 | $22.15 | 56,447 |
| 2020-06-10 | $26.01 | $26.15 | $25.68 | $26.10 | $23.10 | 31,153 |
| 2020-06-09 | $26.35 | $26.35 | $25.85 | $25.85 | $22.88 | 50,445 |
| 2020-06-08 | $26.02 | $26.64 | $26.02 | $26.55 | $23.13 | 52,883 |
| 2020-06-05 | $26.03 | $26.24 | $25.92 | $25.98 | $22.63 | 27,805 |
| 2020-06-04 | $25.86 | $26.10 | $25.66 | $26.00 | $22.65 | 38,927 |
| 2020-06-03 | $25.99 | $25.99 | $25.55 | $25.87 | $22.53 | 34,458 |
| 2020-06-02 | $25.86 | $25.99 | $25.69 | $25.88 | $22.54 | 32,265 |
| 2020-06-01 | $25.85 | $25.99 | $25.55 | $25.96 | $22.61 | 28,146 |
| 2020-05-29 | $25.31 | $25.90 | $25.25 | $25.79 | $22.46 | 50,051 |
| 2020-05-28 | $25.43 | $25.49 | $25.20 | $25.42 | $22.14 | 49,077 |
| 2020-05-27 | $25.16 | $25.58 | $25.02 | $25.58 | $22.28 | 59,607 |
| 2020-05-26 | $25.07 | $25.21 | $24.98 | $25.03 | $21.80 | 39,105 |
| 2020-05-22 | $24.92 | $25.05 | $24.84 | $24.98 | $21.76 | 39,804 |
| 2020-05-21 | $24.95 | $25.00 | $24.85 | $24.92 | $21.71 | 57,672 |
| 2020-05-20 | $24.88 | $25.07 | $24.75 | $24.88 | $21.67 | 73,897 |
| 2020-05-19 | $24.86 | $24.86 | $24.51 | $24.80 | $21.60 | 45,853 |
| 2020-05-18 | $25.78 | $25.78 | $24.78 | $24.78 | $21.58 | 214,432 |
| 2020-05-15 | $25.35 | $25.64 | $25.35 | $25.62 | $22.32 | 18,289 |
| 2020-05-14 | $25.10 | $25.46 | $24.39 | $25.45 | $22.17 | 46,853 |
| 2020-05-13 | $25.30 | $25.30 | $24.85 | $25.19 | $21.94 | 35,689 |
| 2020-05-12 | $25.15 | $25.30 | $25.09 | $25.30 | $22.04 | 97,636 |
| 2020-05-11 | $25.08 | $25.15 | $24.86 | $24.97 | $21.75 | 72,433 |
| 2020-05-08 | $25.03 | $25.11 | $24.75 | $25.06 | $21.83 | 57,968 |
| 2020-05-07 | $25.00 | $25.12 | $24.79 | $24.90 | $21.69 | 54,466 |
| 2020-05-06 | $24.96 | $25.11 | $24.51 | $24.95 | $21.73 | 53,870 |
| 2020-05-05 | $24.88 | $25.01 | $24.60 | $24.64 | $21.46 | 44,794 |
| 2020-05-04 | $24.90 | $25.01 | $24.50 | $24.75 | $21.56 | 45,514 |
| 2020-05-01 | $24.90 | $24.90 | $24.51 | $24.81 | $21.61 | 34,747 |
| 2020-04-30 | $24.83 | $25.14 | $24.75 | $24.97 | $21.75 | 62,669 |
| 2020-04-29 | $25.00 | $25.10 | $24.75 | $24.93 | $21.72 | 88,967 |
| 2020-04-28 | $25.00 | $25.00 | $24.75 | $24.89 | $21.68 | 52,183 |
| 2020-04-27 | $25.05 | $25.09 | $24.75 | $24.83 | $21.63 | 75,884 |
| 2020-04-24 | $25.14 | $25.14 | $24.50 | $24.90 | $21.69 | 39,993 |
| 2020-04-23 | $24.78 | $25.15 | $24.63 | $24.91 | $21.70 | 72,479 |
| 2020-04-22 | $24.48 | $24.90 | $24.25 | $24.52 | $21.36 | 52,819 |
| 2020-04-21 | $24.90 | $24.91 | $23.88 | $24.09 | $20.98 | 41,694 |
| 2020-04-20 | $24.55 | $24.90 | $24.00 | $24.60 | $21.43 | 48,923 |
| 2020-04-17 | $25.00 | $25.08 | $24.65 | $24.65 | $21.47 | 97,810 |
| 2020-04-16 | $24.50 | $24.85 | $23.84 | $24.80 | $21.60 | 60,930 |
| 2020-04-15 | $24.58 | $24.65 | $23.52 | $24.47 | $21.31 | 78,776 |
| 2020-04-14 | $24.60 | $24.85 | $24.40 | $24.73 | $21.54 | 66,647 |
| 2020-04-13 | $24.51 | $24.51 | $23.75 | $24.38 | $21.24 | 37,497 |
| 2020-04-09 | $23.92 | $24.85 | $23.56 | $24.41 | $21.26 | 124,889 |
| 2020-04-08 | $23.00 | $24.52 | $22.83 | $23.82 | $20.75 | 138,179 |
| 2020-04-07 | $22.50 | $23.22 | $22.21 | $22.81 | $19.87 | 68,803 |
| 2020-04-06 | $22.86 | $23.75 | $22.13 | $22.17 | $19.31 | 37,595 |
| 2020-04-03 | $22.50 | $22.74 | $20.03 | $20.93 | $18.23 | 51,353 |
| 2020-04-02 | $21.93 | $22.79 | $20.55 | $22.41 | $19.52 | 61,566 |
| 2020-04-01 | $24.00 | $24.00 | $21.17 | $22.02 | $19.18 | 79,016 |
| 2020-03-31 | $23.32 | $24.47 | $22.84 | $24.33 | $21.19 | 62,736 |
| 2020-03-30 | $22.08 | $24.00 | $22.08 | $23.11 | $20.13 | 65,048 |
| 2020-03-27 | $23.76 | $23.99 | $22.30 | $22.90 | $19.95 | 67,445 |
| 2020-03-26 | $22.43 | $24.49 | $22.43 | $23.99 | $20.90 | 69,199 |
| 2020-03-25 | $22.40 | $24.64 | $20.69 | $22.67 | $19.75 | 130,370 |
| 2020-03-24 | $16.43 | $21.00 | $16.39 | $20.50 | $17.86 | 89,567 |
| 2020-03-23 | $16.30 | $16.95 | $14.00 | $15.56 | $13.55 | 94,284 |
| 2020-03-20 | $20.35 | $22.67 | $16.33 | $16.33 | $14.22 | 90,882 |
| 2020-03-19 | $14.89 | $20.00 | $13.04 | $18.59 | $16.19 | 150,806 |
| 2020-03-18 | $22.17 | $22.17 | $13.01 | $16.25 | $14.15 | 134,414 |
| 2020-03-17 | $24.70 | $24.70 | $22.42 | $22.50 | $19.60 | 74,660 |
| 2020-03-16 | $22.75 | $24.15 | $20.00 | $21.56 | $18.78 | 85,915 |
| 2020-03-13 | $24.00 | $24.92 | $23.31 | $24.82 | $21.62 | 61,632 |
| 2020-03-12 | $25.04 | $25.04 | $22.60 | $23.56 | $20.52 | 115,389 |
| 2020-03-11 | $25.51 | $25.65 | $25.11 | $25.30 | $22.04 | 107,188 |
| 2020-03-10 | $25.12 | $26.28 | $24.25 | $25.95 | $22.60 | 70,938 |
| 2020-03-09 | $25.43 | $25.73 | $23.51 | $25.06 | $21.83 | 160,824 |
| 2020-03-06 | $27.20 | $27.24 | $26.15 | $26.26 | $22.50 | 91,361 |
| 2020-03-05 | $27.64 | $27.65 | $27.10 | $27.33 | $23.42 | 30,919 |
| 2020-03-04 | $27.30 | $27.89 | $27.21 | $27.85 | $23.87 | 47,288 |
| 2020-03-03 | $27.17 | $27.74 | $27.10 | $27.17 | $23.28 | 23,590 |
| 2020-03-02 | $26.64 | $27.11 | $26.64 | $27.04 | $23.17 | 32,467 |
| 2020-02-28 | $26.70 | $26.86 | $26.15 | $26.24 | $22.49 | 72,274 |
| 2020-02-27 | $26.90 | $27.43 | $26.59 | $26.90 | $23.05 | 45,800 |
| 2020-02-26 | $27.59 | $27.60 | $26.98 | $27.27 | $23.36 | 41,613 |
| 2020-02-25 | $27.75 | $28.56 | $27.05 | $27.06 | $23.19 | 41,730 |
| 2020-02-24 | $27.67 | $27.81 | $27.53 | $27.57 | $23.63 | 33,188 |
| 2020-02-21 | $28.11 | $28.18 | $27.73 | $27.97 | $23.97 | 16,235 |
| 2020-02-20 | $28.04 | $28.17 | $28.04 | $28.16 | $24.13 | 22,777 |
| 2020-02-19 | $28.44 | $28.62 | $28.04 | $28.04 | $24.03 | 77,424 |
| 2020-02-18 | $28.24 | $28.53 | $28.24 | $28.41 | $24.35 | 19,813 |
| 2020-02-14 | $28.50 | $28.80 | $28.31 | $28.39 | $24.33 | 15,739 |
| 2020-02-13 | $28.84 | $28.89 | $28.47 | $28.50 | $24.42 | 28,306 |
| 2020-02-12 | $28.85 | $29.40 | $28.32 | $28.40 | $24.34 | 40,522 |
| 2020-02-11 | $28.50 | $28.90 | $28.24 | $28.86 | $24.73 | 25,845 |
| 2020-02-10 | $28.00 | $28.54 | $28.00 | $28.50 | $24.42 | 27,706 |
| 2020-02-07 | $28.15 | $28.26 | $28.03 | $28.19 | $24.16 | 13,659 |
| 2020-02-06 | $28.05 | $28.15 | $28.01 | $28.13 | $24.11 | 20,600 |
| 2020-02-05 | $28.12 | $28.14 | $27.85 | $28.01 | $24.00 | 14,408 |
| 2020-02-04 | $27.94 | $28.15 | $27.94 | $28.03 | $24.02 | 13,907 |
| 2020-02-03 | $28.10 | $28.20 | $27.94 | $28.15 | $24.12 | 12,230 |
| 2020-01-31 | $27.98 | $28.25 | $27.98 | $28.07 | $24.05 | 36,572 |
| 2020-01-30 | $27.64 | $28.14 | $27.64 | $28.13 | $24.11 | 21,707 |
| 2020-01-29 | $27.50 | $27.96 | $27.46 | $27.95 | $23.95 | 32,211 |
| 2020-01-28 | $27.50 | $27.65 | $27.40 | $27.42 | $23.50 | 47,630 |
| 2020-01-27 | $27.68 | $27.70 | $27.45 | $27.50 | $23.57 | 160,992 |
| 2020-01-24 | $27.68 | $27.79 | $27.55 | $27.70 | $23.74 | 23,036 |
| 2020-01-23 | $27.67 | $27.70 | $27.59 | $27.61 | $23.66 | 15,929 |
| 2020-01-22 | $27.60 | $27.70 | $27.56 | $27.70 | $23.74 | 24,478 |
| 2020-01-21 | $27.74 | $27.75 | $27.56 | $27.70 | $23.74 | 32,713 |
| 2020-01-17 | $27.34 | $27.73 | $27.34 | $27.69 | $23.73 | 47,493 |
| 2020-01-16 | $27.56 | $27.56 | $27.32 | $27.43 | $23.51 | 45,041 |
| 2020-01-15 | $27.70 | $27.70 | $27.44 | $27.45 | $23.52 | 53,809 |
| 2020-01-14 | $27.65 | $27.74 | $27.59 | $27.74 | $23.77 | 20,135 |
| 2020-01-13 | $27.70 | $27.80 | $27.67 | $27.70 | $23.74 | 57,589 |
| 2020-01-10 | $27.70 | $27.73 | $27.61 | $27.73 | $23.76 | 32,566 |
| 2020-01-09 | $27.58 | $27.69 | $27.51 | $27.66 | $23.70 | 37,691 |
| 2020-01-08 | $27.66 | $27.77 | $27.59 | $27.65 | $23.69 | 65,844 |
| 2020-01-07 | $28.01 | $28.04 | $27.55 | $27.70 | $23.74 | 109,097 |
| 2020-01-06 | $28.12 | $28.14 | $28.04 | $28.06 | $24.05 | 14,183 |
| 2020-01-03 | $27.95 | $28.26 | $27.92 | $28.07 | $24.05 | 30,663 |
| 2020-01-02 | $27.63 | $28.05 | $27.63 | $27.92 | $23.93 | 183,402 |
| 2019-12-31 | $27.62 | $27.75 | $27.52 | $27.75 | $23.78 | 38,546 |
| 2019-12-30 | $27.55 | $27.75 | $27.53 | $27.67 | $23.71 | 7,437 |
| 2019-12-27 | $27.59 | $27.76 | $27.56 | $27.65 | $23.69 | 18,677 |
| 2019-12-26 | $27.80 | $27.80 | $27.51 | $27.51 | $23.57 | 12,052 |
| 2019-12-24 | $27.75 | $27.75 | $27.55 | $27.66 | $23.70 | 6,065 |
| 2019-12-23 | $27.80 | $27.80 | $27.50 | $27.68 | $23.72 | 17,714 |
| 2019-12-20 | $27.99 | $27.99 | $27.62 | $27.64 | $23.69 | 23,760 |
| 2019-12-19 | $27.69 | $27.88 | $27.53 | $27.88 | $23.89 | 27,444 |
| 2019-12-18 | $28.23 | $28.23 | $27.77 | $27.77 | $23.80 | 40,513 |
| 2019-12-17 | $27.57 | $28.25 | $27.57 | $28.24 | $24.20 | 52,877 |
| 2019-12-16 | $27.80 | $27.84 | $27.31 | $27.84 | $23.86 | 27,698 |
| 2019-12-13 | $26.93 | $27.47 | $26.93 | $27.46 | $23.53 | 20,611 |
| 2019-12-12 | $26.90 | $27.15 | $26.81 | $27.15 | $23.27 | 35,243 |
| 2019-12-11 | $26.86 | $26.93 | $26.60 | $26.90 | $23.05 | 45,128 |
| 2019-12-10 | $26.52 | $26.83 | $26.52 | $26.83 | $22.99 | 21,953 |
| 2019-12-09 | $26.58 | $26.70 | $26.50 | $26.67 | $22.85 | 54,245 |
| 2019-12-06 | $26.65 | $26.86 | $26.60 | $26.86 | $22.67 | 19,213 |
| 2019-12-05 | $26.60 | $26.78 | $26.51 | $26.68 | $22.51 | 81,333 |
| 2019-12-04 | $26.62 | $26.80 | $26.57 | $26.78 | $22.60 | 71,779 |
| 2019-12-03 | $26.54 | $26.72 | $26.46 | $26.54 | $22.40 | 112,801 |
| 2019-12-02 | $26.69 | $26.76 | $26.35 | $26.64 | $22.48 | 40,358 |
| 2019-11-29 | $26.80 | $26.81 | $26.60 | $26.67 | $22.51 | 72,917 |
| 2019-11-27 | $26.90 | $26.96 | $26.70 | $26.75 | $22.57 | 33,259 |
| 2019-11-26 | $26.91 | $26.95 | $26.84 | $26.92 | $22.72 | 24,577 |
| 2019-11-25 | $26.99 | $26.99 | $26.86 | $26.92 | $22.72 | 16,581 |
| 2019-11-22 | $26.87 | $27.06 | $26.87 | $26.98 | $22.77 | 14,036 |
| 2019-11-21 | $26.82 | $26.99 | $26.81 | $26.99 | $22.78 | 34,359 |
| 2019-11-20 | $26.97 | $27.02 | $26.65 | $26.79 | $22.61 | 79,556 |
| 2019-11-19 | $27.10 | $27.16 | $26.95 | $27.00 | $22.78 | 257,451 |
| 2019-11-18 | $27.06 | $27.20 | $27.05 | $27.12 | $22.89 | 25,849 |
| 2019-11-15 | $27.11 | $27.22 | $27.05 | $27.12 | $22.89 | 17,295 |
| 2019-11-14 | $27.17 | $27.29 | $27.12 | $27.18 | $22.94 | 38,993 |
| 2019-11-13 | $27.19 | $27.19 | $27.00 | $27.09 | $22.86 | 32,657 |
| 2019-11-12 | $27.13 | $27.20 | $27.01 | $27.05 | $22.83 | 35,193 |
| 2019-11-11 | $27.17 | $27.20 | $27.03 | $27.04 | $22.82 | 14,465 |
| 2019-11-08 | $27.13 | $27.32 | $27.06 | $27.13 | $22.89 | 22,635 |
| 2019-11-07 | $27.29 | $27.53 | $27.00 | $27.13 | $22.89 | 48,405 |
| 2019-11-06 | $27.24 | $27.37 | $27.16 | $27.23 | $22.98 | 43,687 |
| 2019-11-05 | $27.89 | $27.89 | $27.23 | $27.25 | $23.00 | 45,982 |
| 2019-11-04 | $27.65 | $27.89 | $27.61 | $27.84 | $23.49 | 25,082 |
| 2019-11-01 | $27.55 | $27.72 | $27.46 | $27.72 | $23.39 | 23,164 |
| 2019-10-31 | $27.64 | $27.89 | $27.57 | $27.89 | $23.54 | 183,425 |
| 2019-10-30 | $27.40 | $27.74 | $27.30 | $27.70 | $23.38 | 48,638 |
| 2019-10-29 | $27.46 | $27.96 | $27.46 | $27.52 | $23.22 | 45,590 |
| 2019-10-28 | $27.86 | $27.98 | $27.76 | $27.97 | $23.60 | 19,736 |
| 2019-10-25 | $28.05 | $28.18 | $27.90 | $28.00 | $23.63 | 37,822 |
| 2019-10-24 | $28.21 | $28.32 | $28.05 | $28.17 | $23.77 | 40,690 |
| 2019-10-23 | $28.26 | $28.46 | $28.24 | $28.25 | $23.84 | 41,244 |
| 2019-10-22 | $28.33 | $28.40 | $28.02 | $28.30 | $23.88 | 51,929 |
| 2019-10-21 | $28.51 | $28.55 | $28.31 | $28.35 | $23.92 | 31,763 |
| 2019-10-18 | $28.11 | $28.54 | $28.11 | $28.52 | $24.07 | 104,889 |
| 2019-10-17 | $27.95 | $28.45 | $27.95 | $28.30 | $23.88 | 140,510 |
| 2019-10-16 | $28.12 | $28.37 | $27.60 | $28.37 | $23.94 | 49,653 |
| 2019-10-15 | $28.01 | $28.25 | $27.92 | $28.09 | $23.70 | 22,762 |
| 2019-10-14 | $27.85 | $28.14 | $27.78 | $28.02 | $23.65 | 54,079 |
| 2019-10-11 | $27.96 | $27.96 | $27.67 | $27.83 | $23.49 | 25,242 |
| 2019-10-10 | $27.77 | $27.97 | $27.61 | $27.97 | $23.60 | 32,382 |
| 2019-10-09 | $27.60 | $27.74 | $27.39 | $27.72 | $23.39 | 21,475 |
| 2019-10-08 | $27.35 | $27.49 | $27.30 | $27.44 | $23.16 | 27,296 |
| 2019-10-07 | $27.38 | $27.38 | $27.25 | $27.32 | $23.05 | 20,925 |
| 2019-10-04 | $27.30 | $27.72 | $27.29 | $27.38 | $23.11 | 49,008 |
| 2019-10-03 | $27.30 | $27.56 | $27.25 | $27.49 | $23.20 | 13,901 |
| 2019-10-02 | $27.08 | $27.62 | $27.06 | $27.51 | $23.22 | 22,688 |
| 2019-10-01 | $27.60 | $27.67 | $27.28 | $27.61 | $23.30 | 37,663 |
| 2019-09-30 | $27.50 | $27.98 | $27.45 | $27.62 | $23.31 | 207,498 |
| 2019-09-27 | $27.50 | $27.52 | $27.26 | $27.45 | $23.16 | 53,930 |
| 2019-09-26 | $27.56 | $27.57 | $27.09 | $27.23 | $22.98 | 44,128 |
| 2019-09-25 | $27.77 | $27.77 | $27.30 | $27.45 | $23.16 | 30,222 |
| 2019-09-24 | $27.74 | $27.79 | $27.25 | $27.28 | $23.02 | 105,123 |
| 2019-09-23 | $27.38 | $27.86 | $27.38 | $27.71 | $23.38 | 95,765 |
| 2019-09-20 | $27.22 | $28.42 | $27.21 | $27.45 | $23.16 | 39,362 |
| 2019-09-19 | $27.00 | $27.39 | $26.71 | $27.31 | $23.05 | 78,503 |
| 2019-09-18 | $26.83 | $26.98 | $26.79 | $26.92 | $22.72 | 30,442 |
| 2019-09-17 | $26.39 | $26.79 | $26.38 | $26.68 | $22.51 | 94,076 |
| 2019-09-16 | $26.80 | $26.83 | $26.18 | $26.35 | $22.24 | 494,637 |
| 2019-09-13 | $26.97 | $26.97 | $26.16 | $26.45 | $22.32 | 97,625 |
| 2019-09-12 | $27.13 | $27.13 | $26.89 | $26.97 | $22.76 | 61,046 |
| 2019-09-11 | $26.90 | $27.15 | $26.90 | $27.12 | $22.89 | 65,057 |
| 2019-09-10 | $27.00 | $27.15 | $26.82 | $26.92 | $22.72 | 146,184 |
| 2019-09-09 | $27.13 | $27.17 | $26.82 | $27.15 | $22.91 | 65,184 |
| 2019-09-06 | $27.26 | $27.38 | $27.06 | $27.30 | $22.69 | 40,424 |
| 2019-09-05 | $27.30 | $27.52 | $27.00 | $27.29 | $22.68 | 69,731 |
| 2019-09-04 | $27.50 | $28.06 | $27.24 | $27.37 | $22.75 | 157,375 |
| 2019-09-03 | $27.20 | $27.50 | $27.19 | $27.49 | $22.85 | 54,387 |
| 2019-08-30 | $27.30 | $27.49 | $27.18 | $27.30 | $22.69 | 199,023 |
| 2019-08-29 | $27.24 | $27.37 | $27.15 | $27.35 | $22.73 | 58,469 |
| 2019-08-28 | $27.29 | $27.40 | $27.17 | $27.28 | $22.68 | 58,746 |
| 2019-08-27 | $27.42 | $27.49 | $27.26 | $27.35 | $22.73 | 44,722 |
| 2019-08-26 | $27.43 | $27.45 | $27.36 | $27.41 | $22.78 | 26,179 |
| 2019-08-23 | $27.44 | $27.48 | $27.35 | $27.45 | $22.82 | 38,657 |
| 2019-08-22 | $27.28 | $27.48 | $27.28 | $27.45 | $22.82 | 48,029 |
| 2019-08-21 | $27.17 | $27.49 | $27.17 | $27.43 | $22.80 | 65,870 |
| 2019-08-20 | $27.10 | $27.29 | $27.10 | $27.20 | $22.61 | 79,210 |
| 2019-08-19 | $27.19 | $27.34 | $27.08 | $27.29 | $22.68 | 46,623 |
| 2019-08-16 | $27.22 | $27.33 | $27.19 | $27.22 | $22.63 | 30,224 |
| 2019-08-15 | $27.15 | $27.23 | $27.15 | $27.23 | $22.64 | 41,560 |
| 2019-08-14 | $27.09 | $27.20 | $26.95 | $27.20 | $22.61 | 58,930 |
| 2019-08-13 | $26.89 | $27.18 | $26.89 | $27.11 | $22.54 | 42,910 |
| 2019-08-12 | $27.02 | $27.12 | $27.00 | $27.08 | $22.51 | 56,198 |
| 2019-08-09 | $27.01 | $27.13 | $26.99 | $27.06 | $22.49 | 28,930 |
| 2019-08-08 | $26.76 | $27.00 | $26.76 | $26.98 | $22.43 | 24,365 |
| 2019-08-07 | $26.61 | $26.89 | $26.61 | $26.85 | $22.32 | 27,169 |
| 2019-08-06 | $26.47 | $26.90 | $26.47 | $26.85 | $22.32 | 38,848 |
| 2019-08-05 | $26.77 | $26.77 | $26.45 | $26.69 | $22.19 | 26,038 |
| 2019-08-02 | $26.85 | $27.04 | $26.78 | $26.97 | $22.42 | 26,457 |
| 2019-08-01 | $27.19 | $27.33 | $26.80 | $26.91 | $22.37 | 54,176 |
| 2019-07-31 | $27.07 | $27.26 | $27.04 | $27.24 | $22.64 | 166,241 |
| 2019-07-30 | $26.98 | $27.16 | $26.98 | $27.08 | $22.51 | 70,526 |
| 2019-07-29 | $27.07 | $27.10 | $26.89 | $27.01 | $22.45 | 31,195 |
| 2019-07-26 | $27.08 | $27.09 | $26.97 | $27.05 | $22.49 | 31,548 |
| 2019-07-25 | $26.94 | $27.08 | $26.93 | $27.02 | $22.46 | 58,989 |
| 2019-07-24 | $26.98 | $27.08 | $26.85 | $27.00 | $22.44 | 68,391 |
| 2019-07-23 | $26.96 | $27.01 | $26.93 | $27.00 | $22.44 | 27,187 |
| 2019-07-22 | $26.86 | $27.00 | $26.82 | $27.00 | $22.44 | 41,395 |
| 2019-07-19 | $26.86 | $26.90 | $26.79 | $26.90 | $22.36 | 28,827 |
| 2019-07-18 | $26.74 | $26.94 | $26.74 | $26.94 | $22.39 | 32,503 |
| 2019-07-17 | $26.82 | $26.90 | $26.75 | $26.86 | $22.33 | 44,055 |
| 2019-07-16 | $26.82 | $26.95 | $26.66 | $26.72 | $22.21 | 68,054 |
| 2019-07-15 | $26.83 | $27.01 | $26.79 | $26.86 | $22.33 | 40,522 |
| 2019-07-12 | $26.69 | $26.85 | $26.69 | $26.85 | $22.32 | 4,046 |
| 2019-07-11 | $26.66 | $26.78 | $26.66 | $26.78 | $22.26 | 15,830 |
| 2019-07-10 | $26.63 | $26.77 | $26.63 | $26.68 | $22.18 | 29,564 |
| 2019-07-09 | $26.60 | $26.77 | $26.60 | $26.77 | $22.25 | 37,871 |
| 2019-07-08 | $26.60 | $26.68 | $26.60 | $26.65 | $22.15 | 32,081 |
| 2019-07-05 | $26.57 | $26.65 | $26.54 | $26.65 | $22.15 | 11,708 |
| 2019-07-03 | $26.50 | $26.61 | $26.40 | $26.60 | $22.11 | 37,690 |
| 2019-07-02 | $26.34 | $26.49 | $26.31 | $26.45 | $21.99 | 56,192 |
| 2019-07-01 | $26.34 | $26.51 | $26.34 | $26.43 | $21.97 | 31,211 |
| 2019-06-28 | $26.26 | $26.62 | $26.25 | $26.62 | $22.13 | 258,020 |
| 2019-06-27 | $26.16 | $26.33 | $26.16 | $26.27 | $21.84 | 91,546 |
| 2019-06-26 | $26.07 | $26.19 | $26.01 | $26.16 | $21.75 | 101,994 |
| 2019-06-25 | $26.41 | $26.50 | $25.73 | $26.04 | $21.65 | 426,661 |
| 2019-06-24 | $26.70 | $26.77 | $26.40 | $26.48 | $22.01 | 66,025 |
| 2019-06-21 | $26.74 | $26.79 | $26.62 | $26.62 | $22.13 | 41,424 |
| 2019-06-20 | $26.87 | $26.87 | $26.69 | $26.74 | $22.23 | 78,369 |
| 2019-06-19 | $26.74 | $26.83 | $26.68 | $26.80 | $22.28 | 70,846 |
| 2019-06-18 | $27.00 | $27.00 | $26.64 | $26.74 | $22.23 | 561,096 |
| 2019-06-17 | $26.82 | $27.08 | $26.82 | $27.01 | $22.45 | 214,466 |
| 2019-06-14 | $26.84 | $26.93 | $26.83 | $26.87 | $22.34 | 88,907 |
| 2019-06-13 | $26.75 | $26.91 | $26.75 | $26.91 | $22.37 | 296,957 |
| 2019-06-12 | $26.69 | $26.79 | $26.67 | $26.78 | $22.26 | 99,915 |
| 2019-06-11 | $26.81 | $26.83 | $26.65 | $26.71 | $22.20 | 65,498 |
| 2019-06-10 | $26.59 | $26.75 | $26.59 | $26.73 | $22.22 | 163,822 |
| 2019-06-07 | $26.57 | $26.64 | $26.44 | $26.64 | $22.14 | 55,995 |
| 2019-06-06 | $26.86 | $26.98 | $26.84 | $26.90 | $22.02 | 43,768 |
| 2019-06-05 | $27.08 | $27.09 | $26.85 | $26.92 | $22.04 | 95,030 |
| 2019-06-04 | $26.91 | $27.08 | $26.89 | $27.06 | $22.15 | 156,338 |
| 2019-06-03 | $26.75 | $26.93 | $26.75 | $26.88 | $22.00 | 21,721 |
| 2019-05-31 | $26.91 | $27.09 | $26.78 | $26.78 | $21.92 | 244,510 |
| 2019-05-30 | $26.95 | $27.14 | $26.95 | $27.14 | $22.22 | 30,176 |
| 2019-05-29 | $26.86 | $26.93 | $26.82 | $26.93 | $22.04 | 82,707 |
| 2019-05-28 | $26.75 | $26.91 | $26.71 | $26.87 | $22.00 | 49,417 |
| 2019-05-24 | $26.68 | $26.75 | $26.65 | $26.73 | $21.88 | 54,454 |
| 2019-05-23 | $26.59 | $26.75 | $26.59 | $26.68 | $21.84 | 36,951 |
| 2019-05-22 | $26.67 | $26.72 | $26.57 | $26.63 | $21.80 | 40,480 |
| 2019-05-21 | $26.64 | $26.71 | $26.51 | $26.60 | $21.77 | 85,397 |
| 2019-05-20 | $26.62 | $26.84 | $26.61 | $26.61 | $21.78 | 66,108 |
| 2019-05-17 | $26.63 | $26.80 | $26.62 | $26.76 | $21.91 | 26,460 |
| 2019-05-16 | $26.73 | $26.80 | $26.67 | $26.67 | $21.83 | 60,112 |
| 2019-05-15 | $26.35 | $26.72 | $26.35 | $26.71 | $21.86 | 55,322 |
| 2019-05-14 | $26.38 | $26.50 | $26.35 | $26.49 | $21.68 | 29,358 |
| 2019-05-13 | $26.48 | $26.48 | $26.14 | $26.37 | $21.59 | 67,414 |
| 2019-05-10 | $26.43 | $26.52 | $26.39 | $26.48 | $21.68 | 23,683 |
| 2019-05-09 | $26.50 | $26.55 | $26.31 | $26.44 | $21.65 | 90,410 |
| 2019-05-08 | $26.47 | $26.50 | $26.40 | $26.47 | $21.67 | 72,531 |
| 2019-05-07 | $26.50 | $26.57 | $26.41 | $26.50 | $21.69 | 34,584 |
| 2019-05-06 | $26.50 | $26.63 | $26.42 | $26.57 | $21.75 | 26,204 |
| 2019-05-03 | $26.56 | $26.60 | $26.51 | $26.54 | $21.73 | 38,275 |
| 2019-05-02 | $26.44 | $26.57 | $26.44 | $26.52 | $21.71 | 53,513 |
| 2019-05-01 | $26.44 | $26.55 | $26.41 | $26.55 | $21.73 | 237,437 |
| 2019-04-30 | $26.59 | $26.75 | $26.41 | $26.41 | $21.62 | 338,846 |
| 2019-04-29 | $26.55 | $26.67 | $26.48 | $26.58 | $21.76 | 188,873 |
| 2019-04-26 | $26.21 | $26.50 | $26.19 | $26.50 | $21.69 | 192,310 |
| 2019-04-25 | $26.11 | $26.24 | $26.05 | $26.22 | $21.46 | 87,349 |
| 2019-04-24 | $26.14 | $26.16 | $26.08 | $26.10 | $21.37 | 50,853 |
| 2019-04-23 | $26.12 | $26.19 | $26.06 | $26.11 | $21.37 | 44,666 |
| 2019-04-22 | $26.14 | $26.16 | $26.02 | $26.11 | $21.37 | 212,104 |
| 2019-04-18 | $26.06 | $26.36 | $26.02 | $26.10 | $21.36 | 258,381 |
| 2019-04-17 | $26.10 | $26.18 | $26.02 | $26.16 | $21.41 | 96,087 |
| 2019-04-16 | $26.19 | $26.23 | $26.02 | $26.05 | $21.32 | 198,062 |
| 2019-04-15 | $26.02 | $26.21 | $26.02 | $26.11 | $21.37 | 98,747 |
| 2019-04-12 | $25.93 | $26.12 | $25.85 | $26.09 | $21.36 | 127,968 |
| 2019-04-11 | $25.86 | $25.99 | $25.86 | $25.90 | $21.20 | 214,690 |
| 2019-04-10 | $25.88 | $25.99 | $25.83 | $25.99 | $21.27 | 159,833 |
| 2019-04-09 | $25.94 | $25.95 | $25.80 | $25.86 | $21.17 | 135,953 |
| 2019-04-08 | $25.91 | $25.95 | $25.81 | $25.95 | $21.24 | 331,407 |
| 2019-04-05 | $25.88 | $25.95 | $25.82 | $25.85 | $21.16 | 185,613 |
| 2019-04-04 | $25.82 | $26.05 | $25.78 | $25.78 | $21.10 | 129,666 |
| 2019-04-03 | $25.75 | $25.98 | $25.73 | $25.81 | $21.13 | 269,889 |
| 2019-04-02 | $25.96 | $26.09 | $25.77 | $25.90 | $21.20 | 191,107 |
| 2019-04-01 | $25.90 | $25.99 | $25.80 | $25.88 | $21.18 | 83,224 |
| 2019-03-29 | $26.05 | $26.15 | $25.70 | $25.70 | $21.04 | 232,643 |
| 2019-03-28 | $26.06 | $26.30 | $25.96 | $26.00 | $21.28 | 316,182 |
| 2019-03-27 | $25.45 | $26.49 | $25.37 | $26.20 | $21.45 | 1,848,156 |
| 2019-03-26 | $25.35 | $25.49 | $25.30 | $25.45 | $20.83 | 675,600 |
| 2019-03-25 | $25.35 | $25.40 | $25.20 | $25.35 | $20.75 | 386,591 |
| 2019-03-22 | $25.21 | $25.45 | $25.20 | $25.25 | $20.67 | 609,753 |
| 2019-03-21 | $25.09 | $25.35 | $25.09 | $25.30 | $20.71 | 952,424 |
| 2019-03-20 | $25.09 | $25.20 | $25.03 | $25.17 | $20.60 | 1,192,962 |
| 2019-03-19 | $24.99 | $25.10 | $24.95 | $25.06 | $20.51 | 1,880,815 |
| 2019-03-18 | $24.75 | $24.75 | $24.75 | $24.75 | $20.26 | 1,290,500 |