Citizens Financial Group Inc Depositary Shares Series D (CFG-P-D) Exchange: NYSE
Data as of Oct. 8, 2025
$24.99 ($0.00) 0.02%
Citizens Financial Group Inc Depositary Shares Series D - Daily Information
Click for more stock information on Citizens Financial Group Inc Depositary Shares Series D.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $24.99 |
| Previous Close | $24.99 |
| High | $25.00 |
| Low | $24.99 |
| Adjusted Open | $24.99 |
| Previous Adjusted Close | $24.99 |
| Adjusted High | $25.00 |
| Adjusted Low | $24.99 |
Invest in Citizens Financial Group Inc Depositary Shares Series D (CFG-P-D)
Historical Stock Data for Citizens Financial Group Inc Depositary Shares Series D (CFG-P-D)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | $24.99 | $25.00 | $24.99 | $24.99 | $24.99 | 8,379 |
| 2024-07-03 | $24.97 | $25.00 | $24.97 | $24.99 | $24.99 | 13,711 |
| 2024-07-02 | $24.99 | $24.99 | $24.97 | $24.98 | $24.98 | 7,498 |
| 2024-07-01 | $24.97 | $24.98 | $24.97 | $24.97 | $24.97 | 117,876 |
| 2024-06-28 | $24.96 | $24.98 | $24.96 | $24.96 | $24.96 | 146,066 |
| 2024-06-27 | $24.96 | $24.98 | $24.96 | $24.97 | $24.97 | 29,395 |
| 2024-06-26 | $24.95 | $24.97 | $24.95 | $24.97 | $24.97 | 176,875 |
| 2024-06-25 | $24.95 | $24.95 | $24.94 | $24.95 | $24.95 | 49,332 |
| 2024-06-24 | $24.95 | $24.95 | $24.94 | $24.95 | $24.95 | 422,419 |
| 2024-06-21 | $24.95 | $24.95 | $24.94 | $24.95 | $24.95 | 155,291 |
| 2024-06-20 | $25.52 | $25.53 | $25.52 | $25.53 | $24.94 | 32,953 |
| 2024-06-18 | $25.52 | $25.53 | $25.51 | $25.53 | $24.93 | 21,364 |
| 2024-06-17 | $25.50 | $25.52 | $25.50 | $25.52 | $24.93 | 18,906 |
| 2024-06-14 | $25.49 | $25.52 | $25.49 | $25.51 | $25.51 | 107,738 |
| 2024-06-13 | $25.55 | $25.55 | $25.48 | $25.50 | $25.50 | 58,645 |
| 2024-06-12 | $25.48 | $25.50 | $25.48 | $25.48 | $25.48 | 23,671 |
| 2024-06-11 | $25.49 | $25.49 | $25.48 | $25.49 | $25.49 | 13,722 |
| 2024-06-10 | $25.47 | $25.49 | $25.47 | $25.48 | $25.48 | 21,752 |
| 2024-06-07 | $25.47 | $25.48 | $25.46 | $25.47 | $25.47 | 604,975 |
| 2024-06-06 | $25.45 | $25.48 | $25.45 | $25.47 | $25.47 | 21,259 |
| 2024-06-05 | $25.47 | $25.47 | $25.46 | $25.47 | $25.47 | 55,412 |
| 2024-06-04 | $25.45 | $25.47 | $25.45 | $25.45 | $25.45 | 57,215 |
| 2024-06-03 | $25.45 | $25.46 | $25.45 | $25.45 | $25.45 | 10,533 |
| 2024-05-31 | $25.44 | $25.46 | $25.44 | $25.46 | $25.46 | 32,334 |
| 2024-05-30 | $25.43 | $25.45 | $25.43 | $25.43 | $25.43 | 11,263 |
| 2024-05-29 | $25.43 | $25.44 | $25.43 | $25.43 | $25.43 | 37,380 |
| 2024-05-28 | $25.44 | $25.45 | $25.42 | $25.45 | $25.45 | 131,902 |
| 2024-05-24 | $25.44 | $25.44 | $25.43 | $25.43 | $25.43 | 42,272 |
| 2024-05-23 | $25.43 | $25.46 | $25.41 | $25.41 | $25.41 | 122,926 |
| 2024-05-22 | $25.43 | $25.43 | $25.40 | $25.42 | $25.42 | 37,899 |
| 2024-05-21 | $25.40 | $25.43 | $25.40 | $25.42 | $25.42 | 29,378 |
| 2024-05-20 | $25.43 | $25.43 | $25.39 | $25.43 | $25.43 | 37,268 |
| 2024-05-17 | $25.39 | $25.44 | $25.39 | $25.43 | $25.43 | 50,403 |
| 2024-05-16 | $25.45 | $25.45 | $25.36 | $25.42 | $25.42 | 166,652 |
| 2024-05-15 | $25.45 | $25.49 | $25.42 | $25.49 | $25.49 | 17,009 |
| 2024-05-14 | $25.44 | $25.55 | $25.43 | $25.43 | $25.43 | 19,333 |
| 2024-05-13 | $25.40 | $25.53 | $25.40 | $25.47 | $25.47 | 17,175 |
| 2024-05-10 | $25.47 | $25.47 | $25.36 | $25.41 | $25.41 | 13,408 |
| 2024-05-09 | $25.31 | $25.44 | $25.31 | $25.43 | $25.43 | 12,936 |
| 2024-05-08 | $25.32 | $25.41 | $25.31 | $25.35 | $25.35 | 13,454 |
| 2024-05-07 | $25.34 | $25.46 | $25.30 | $25.38 | $25.38 | 32,332 |
| 2024-05-06 | $25.42 | $25.42 | $25.28 | $25.41 | $25.41 | 10,465 |
| 2024-05-03 | $25.27 | $25.42 | $25.24 | $25.33 | $25.33 | 28,599 |
| 2024-05-02 | $25.18 | $25.39 | $25.18 | $25.33 | $25.33 | 15,170 |
| 2024-05-01 | $25.27 | $25.28 | $25.10 | $25.18 | $25.18 | 19,287 |
| 2024-04-30 | $25.08 | $25.27 | $25.06 | $25.27 | $25.27 | 282,632 |
| 2024-04-29 | $25.06 | $25.17 | $25.06 | $25.12 | $25.12 | 210,528 |
| 2024-04-26 | $25.16 | $25.16 | $25.05 | $25.06 | $25.06 | 26,424 |
| 2024-04-25 | $25.00 | $25.17 | $24.98 | $25.11 | $25.11 | 31,932 |
| 2024-04-24 | $25.08 | $25.13 | $25.00 | $25.04 | $25.04 | 27,417 |
| 2024-04-23 | $25.07 | $25.11 | $25.05 | $25.08 | $25.08 | 33,320 |
| 2024-04-22 | $25.05 | $25.18 | $25.05 | $25.07 | $25.07 | 24,015 |
| 2024-04-19 | $25.10 | $25.11 | $25.04 | $25.05 | $25.05 | 17,707 |
| 2024-04-18 | $25.20 | $25.22 | $25.05 | $25.08 | $25.08 | 34,010 |
| 2024-04-17 | $25.02 | $25.20 | $25.02 | $25.14 | $25.14 | 16,232 |
| 2024-04-16 | $24.95 | $25.16 | $24.87 | $25.11 | $25.11 | 27,902 |
| 2024-04-15 | $25.15 | $25.15 | $24.84 | $25.01 | $25.01 | 48,967 |
| 2024-04-12 | $25.16 | $25.17 | $25.01 | $25.05 | $25.05 | 25,955 |
| 2024-04-11 | $25.17 | $25.23 | $25.16 | $25.18 | $25.18 | 15,282 |
| 2024-04-10 | $25.22 | $25.22 | $25.11 | $25.22 | $25.22 | 26,011 |
| 2024-04-09 | $25.28 | $25.28 | $25.16 | $25.23 | $25.23 | 20,019 |
| 2024-04-08 | $25.37 | $25.38 | $25.20 | $25.30 | $25.30 | 20,062 |
| 2024-04-05 | $25.30 | $25.31 | $25.20 | $25.29 | $25.29 | 13,136 |
| 2024-04-04 | $25.16 | $25.32 | $25.16 | $25.30 | $25.30 | 22,689 |
| 2024-04-03 | $25.19 | $25.25 | $25.03 | $25.14 | $25.14 | 30,680 |
| 2024-04-02 | $25.25 | $25.33 | $25.15 | $25.18 | $25.18 | 15,488 |
| 2024-04-01 | $25.24 | $25.51 | $25.15 | $25.30 | $25.30 | 18,036 |
| 2024-03-28 | $25.39 | $25.39 | $25.20 | $25.35 | $25.35 | 19,281 |
| 2024-03-27 | $25.15 | $25.44 | $25.06 | $25.40 | $25.40 | 23,205 |
| 2024-03-26 | $25.01 | $25.15 | $25.01 | $25.15 | $25.15 | 20,805 |
| 2024-03-25 | $25.02 | $25.13 | $24.97 | $25.10 | $25.10 | 14,642 |
| 2024-03-22 | $25.25 | $25.26 | $25.00 | $25.15 | $25.15 | 24,895 |
| 2024-03-21 | $25.28 | $25.32 | $25.15 | $25.16 | $25.16 | 24,033 |
| 2024-03-20 | $25.32 | $25.59 | $25.20 | $25.59 | $25.19 | 21,454 |
| 2024-03-19 | $25.25 | $25.34 | $25.17 | $25.34 | $24.95 | 20,681 |
| 2024-03-18 | $25.12 | $25.23 | $25.10 | $25.22 | $24.82 | 20,247 |
| 2024-03-15 | $25.19 | $25.25 | $25.08 | $25.17 | $24.78 | 11,221 |
| 2024-03-14 | $25.24 | $25.33 | $25.06 | $25.15 | $24.76 | 22,390 |
| 2024-03-13 | $25.12 | $25.41 | $25.12 | $25.31 | $24.92 | 18,071 |
| 2024-03-12 | $25.18 | $25.28 | $25.06 | $25.26 | $24.87 | 21,979 |
| 2024-03-11 | $25.25 | $25.25 | $25.15 | $25.17 | $24.78 | 17,393 |
| 2024-03-08 | $25.26 | $25.35 | $25.19 | $25.20 | $24.81 | 22,107 |
| 2024-03-07 | $25.18 | $25.29 | $25.18 | $25.26 | $24.87 | 17,646 |
| 2024-03-06 | $25.14 | $25.25 | $25.10 | $25.21 | $24.82 | 14,244 |
| 2024-03-05 | $25.01 | $25.14 | $24.97 | $25.14 | $24.75 | 15,034 |
| 2024-03-04 | $25.29 | $25.29 | $24.96 | $25.08 | $24.69 | 24,102 |
| 2024-03-01 | $25.25 | $25.25 | $25.09 | $25.25 | $24.86 | 20,559 |
| 2024-02-29 | $25.16 | $25.24 | $25.05 | $25.20 | $24.81 | 71,854 |
| 2024-02-28 | $25.05 | $25.18 | $24.98 | $25.17 | $24.78 | 17,863 |
| 2024-02-27 | $25.05 | $25.10 | $24.97 | $25.08 | $24.69 | 14,999 |
| 2024-02-26 | $25.03 | $25.05 | $24.95 | $25.05 | $24.66 | 18,871 |
| 2024-02-23 | $24.90 | $25.14 | $24.90 | $25.10 | $24.71 | 27,941 |
| 2024-02-22 | $24.83 | $25.00 | $24.83 | $24.91 | $24.52 | 13,948 |
| 2024-02-21 | $24.72 | $25.00 | $24.70 | $24.90 | $24.51 | 22,461 |
| 2024-02-20 | $24.91 | $25.02 | $24.75 | $24.85 | $24.46 | 11,235 |
| 2024-02-16 | $24.85 | $24.92 | $24.73 | $24.80 | $24.41 | 24,632 |
| 2024-02-15 | $24.75 | $25.05 | $24.75 | $24.86 | $24.47 | 19,792 |
| 2024-02-14 | $24.74 | $25.06 | $24.69 | $24.77 | $24.39 | 12,613 |
| 2024-02-13 | $24.70 | $24.83 | $24.56 | $24.83 | $24.44 | 27,047 |
| 2024-02-12 | $24.52 | $24.83 | $24.52 | $24.83 | $24.44 | 27,200 |
| 2024-02-09 | $24.54 | $24.60 | $24.45 | $24.58 | $24.20 | 28,469 |
| 2024-02-08 | $24.29 | $24.50 | $24.25 | $24.45 | $24.07 | 30,923 |
| 2024-02-07 | $24.33 | $24.47 | $24.30 | $24.40 | $24.02 | 37,812 |
| 2024-02-06 | $24.52 | $24.59 | $24.20 | $24.31 | $23.93 | 49,869 |
| 2024-02-05 | $24.50 | $24.50 | $24.35 | $24.40 | $24.02 | 57,877 |
| 2024-02-02 | $24.30 | $24.60 | $24.30 | $24.60 | $24.22 | 32,483 |
| 2024-02-01 | $24.39 | $24.45 | $24.12 | $24.30 | $23.92 | 67,113 |
| 2024-01-31 | $24.64 | $24.68 | $24.20 | $24.27 | $23.89 | 101,215 |
| 2024-01-30 | $24.67 | $24.83 | $24.62 | $24.75 | $24.75 | 26,517 |
| 2024-01-29 | $24.70 | $24.94 | $24.60 | $24.76 | $24.76 | 33,301 |
| 2024-01-26 | $24.73 | $24.84 | $24.67 | $24.67 | $24.67 | 36,310 |
| 2024-01-25 | $24.65 | $24.76 | $24.60 | $24.76 | $24.76 | 26,163 |
| 2024-01-24 | $24.56 | $24.75 | $24.46 | $24.61 | $24.61 | 23,527 |
| 2024-01-23 | $24.54 | $24.78 | $24.45 | $24.54 | $24.54 | 45,531 |
| 2024-01-22 | $24.48 | $24.71 | $24.45 | $24.54 | $24.54 | 44,089 |
| 2024-01-19 | $24.40 | $24.52 | $24.39 | $24.50 | $24.50 | 144,058 |
| 2024-01-18 | $24.41 | $24.66 | $24.37 | $24.50 | $24.50 | 45,120 |
| 2024-01-17 | $24.32 | $24.47 | $24.30 | $24.47 | $24.47 | 38,354 |
| 2024-01-16 | $24.33 | $24.47 | $24.26 | $24.33 | $24.33 | 53,741 |
| 2024-01-12 | $24.56 | $24.67 | $24.29 | $24.32 | $24.32 | 45,205 |
| 2024-01-11 | $24.45 | $24.58 | $24.31 | $24.38 | $24.38 | 24,445 |
| 2024-01-10 | $24.31 | $24.78 | $24.31 | $24.40 | $24.40 | 36,637 |
| 2024-01-09 | $24.35 | $24.55 | $24.33 | $24.35 | $24.35 | 19,015 |
| 2024-01-08 | $24.49 | $24.78 | $24.38 | $24.50 | $24.50 | 37,617 |
| 2024-01-05 | $24.26 | $24.40 | $24.25 | $24.34 | $24.34 | 18,380 |
| 2024-01-04 | $24.42 | $24.45 | $24.23 | $24.30 | $24.30 | 24,778 |
| 2024-01-03 | $24.24 | $24.41 | $23.99 | $24.30 | $24.30 | 16,198 |
| 2024-01-02 | $24.13 | $24.49 | $24.13 | $24.38 | $24.38 | 21,513 |
| 2023-12-29 | $24.14 | $24.49 | $24.00 | $24.00 | $24.00 | 59,257 |
| 2023-12-28 | $24.22 | $24.37 | $24.12 | $24.24 | $24.24 | 38,907 |
| 2023-12-27 | $24.26 | $24.34 | $24.05 | $24.25 | $24.25 | 33,536 |
| 2023-12-26 | $24.32 | $24.43 | $24.22 | $24.25 | $24.25 | 37,162 |
| 2023-12-22 | $24.26 | $24.51 | $24.25 | $24.30 | $24.30 | 24,456 |
| 2023-12-21 | $24.30 | $24.40 | $24.20 | $24.32 | $24.32 | 72,204 |
| 2023-12-20 | $24.57 | $24.78 | $24.43 | $24.55 | $24.16 | 58,789 |
| 2023-12-19 | $24.63 | $24.75 | $24.48 | $24.65 | $24.25 | 34,722 |
| 2023-12-18 | $24.45 | $24.72 | $24.44 | $24.55 | $24.16 | 48,365 |
| 2023-12-15 | $24.60 | $24.78 | $24.42 | $24.45 | $24.06 | 41,547 |
| 2023-12-14 | $24.40 | $24.78 | $24.40 | $24.55 | $24.16 | 105,550 |
| 2023-12-13 | $24.40 | $24.65 | $24.24 | $24.44 | $24.05 | 39,941 |
| 2023-12-12 | $24.41 | $24.64 | $24.30 | $24.45 | $24.06 | 39,042 |
| 2023-12-11 | $24.35 | $24.55 | $24.35 | $24.50 | $24.11 | 23,891 |
| 2023-12-08 | $24.50 | $24.66 | $24.35 | $24.43 | $24.04 | 26,167 |
| 2023-12-07 | $24.46 | $24.74 | $24.46 | $24.66 | $24.26 | 13,252 |
| 2023-12-06 | $24.40 | $24.78 | $24.40 | $24.57 | $24.18 | 27,067 |
| 2023-12-05 | $24.50 | $24.71 | $24.26 | $24.46 | $24.07 | 86,321 |
| 2023-12-04 | $24.43 | $24.78 | $24.43 | $24.60 | $24.21 | 83,281 |
| 2023-12-01 | $24.27 | $24.67 | $24.27 | $24.53 | $24.14 | 63,603 |
| 2023-11-30 | $24.36 | $24.63 | $24.10 | $24.12 | $23.73 | 92,505 |
| 2023-11-29 | $24.59 | $24.63 | $24.33 | $24.40 | $24.01 | 64,768 |
| 2023-11-28 | $24.32 | $24.55 | $24.32 | $24.45 | $24.06 | 34,155 |
| 2023-11-27 | $24.50 | $24.60 | $24.20 | $24.32 | $23.93 | 132,945 |
| 2023-11-24 | $24.46 | $24.70 | $24.21 | $24.49 | $24.10 | 27,612 |
| 2023-11-22 | $24.20 | $24.74 | $24.20 | $24.28 | $23.89 | 52,359 |
| 2023-11-21 | $24.32 | $24.44 | $24.20 | $24.20 | $23.81 | 24,476 |
| 2023-11-20 | $24.26 | $24.48 | $24.26 | $24.40 | $24.01 | 29,115 |
| 2023-11-17 | $24.10 | $24.49 | $24.10 | $24.26 | $23.87 | 21,131 |
| 2023-11-16 | $23.88 | $24.40 | $23.88 | $24.11 | $23.72 | 25,996 |
| 2023-11-15 | $24.18 | $24.53 | $23.56 | $23.98 | $23.59 | 35,729 |
| 2023-11-14 | $24.01 | $24.64 | $23.80 | $24.20 | $23.81 | 28,117 |
| 2023-11-13 | $23.88 | $24.00 | $23.73 | $23.90 | $23.52 | 45,511 |
| 2023-11-10 | $23.69 | $23.83 | $23.55 | $23.80 | $23.42 | 11,595 |
| 2023-11-09 | $23.70 | $23.84 | $23.52 | $23.80 | $23.42 | 30,459 |
| 2023-11-08 | $23.50 | $23.83 | $23.50 | $23.80 | $23.42 | 48,632 |
| 2023-11-07 | $23.50 | $23.88 | $23.13 | $23.47 | $23.09 | 27,154 |
| 2023-11-06 | $23.65 | $23.87 | $23.40 | $23.60 | $23.22 | 33,872 |
| 2023-11-03 | $23.70 | $23.97 | $23.66 | $23.69 | $23.31 | 35,381 |
| 2023-11-02 | $23.30 | $23.72 | $23.30 | $23.65 | $23.65 | 33,580 |
| 2023-11-01 | $23.00 | $23.52 | $22.85 | $23.05 | $23.05 | 41,722 |
| 2023-10-31 | $22.90 | $23.54 | $22.65 | $22.99 | $22.99 | 184,252 |
| 2023-10-30 | $22.70 | $23.38 | $22.64 | $22.99 | $22.99 | 41,044 |
| 2023-10-27 | $22.86 | $23.01 | $22.60 | $22.64 | $22.64 | 28,313 |
| 2023-10-26 | $22.75 | $23.33 | $22.61 | $22.98 | $22.98 | 35,641 |
| 2023-10-25 | $23.62 | $23.87 | $22.55 | $22.80 | $22.80 | 30,155 |
| 2023-10-24 | $23.25 | $23.86 | $23.20 | $23.20 | $23.20 | 47,860 |
| 2023-10-23 | $23.06 | $23.58 | $22.71 | $23.25 | $23.25 | 21,573 |
| 2023-10-20 | $22.48 | $23.25 | $22.31 | $23.06 | $23.06 | 55,990 |
| 2023-10-19 | $22.55 | $23.05 | $22.50 | $22.50 | $22.50 | 15,908 |
| 2023-10-18 | $22.67 | $23.07 | $22.41 | $22.55 | $22.55 | 36,552 |
| 2023-10-17 | $22.75 | $23.03 | $22.67 | $22.67 | $22.67 | 19,213 |
| 2023-10-16 | $22.85 | $23.19 | $22.75 | $22.77 | $22.77 | 25,176 |
| 2023-10-13 | $23.34 | $23.51 | $22.75 | $22.75 | $22.75 | 17,996 |
| 2023-10-12 | $23.38 | $23.50 | $23.16 | $23.29 | $23.29 | 29,221 |
| 2023-10-11 | $23.38 | $23.50 | $23.25 | $23.25 | $23.25 | 25,064 |
| 2023-10-10 | $23.40 | $23.63 | $23.35 | $23.45 | $23.45 | 30,372 |
| 2023-10-09 | $23.48 | $23.48 | $23.32 | $23.42 | $23.42 | 15,853 |
| 2023-10-06 | $23.30 | $23.64 | $23.25 | $23.32 | $23.32 | 29,285 |
| 2023-10-05 | $23.68 | $23.68 | $23.16 | $23.37 | $23.37 | 19,214 |
| 2023-10-04 | $23.69 | $23.80 | $23.16 | $23.70 | $23.70 | 21,767 |
| 2023-10-03 | $23.70 | $23.85 | $23.11 | $23.56 | $23.56 | 40,912 |
| 2023-10-02 | $23.65 | $24.17 | $23.55 | $23.70 | $23.70 | 27,602 |
| 2023-09-29 | $23.53 | $24.23 | $23.48 | $23.48 | $23.48 | 80,965 |
| 2023-09-28 | $23.57 | $23.72 | $23.18 | $23.65 | $23.65 | 14,553 |
| 2023-09-27 | $23.61 | $23.75 | $23.25 | $23.27 | $23.27 | 23,486 |
| 2023-09-26 | $23.55 | $23.63 | $23.25 | $23.36 | $23.36 | 48,177 |
| 2023-09-25 | $23.70 | $23.70 | $23.35 | $23.44 | $23.44 | 36,166 |
| 2023-09-22 | $24.00 | $24.04 | $23.55 | $23.75 | $23.75 | 19,967 |
| 2023-09-21 | $23.61 | $23.75 | $23.52 | $23.62 | $23.62 | 29,826 |
| 2023-09-20 | $23.88 | $23.95 | $23.70 | $23.72 | $23.72 | 35,499 |
| 2023-09-19 | $24.17 | $24.17 | $24.02 | $24.15 | $23.75 | 32,606 |
| 2023-09-18 | $24.36 | $24.36 | $23.90 | $24.17 | $23.77 | 47,693 |
| 2023-09-15 | $23.99 | $24.00 | $23.81 | $23.81 | $23.81 | 46,263 |
| 2023-09-14 | $23.88 | $23.99 | $23.88 | $23.97 | $23.97 | 12,007 |
| 2023-09-13 | $23.96 | $23.97 | $23.70 | $23.90 | $23.90 | 22,122 |
| 2023-09-12 | $23.76 | $24.00 | $23.70 | $23.70 | $23.70 | 16,211 |
| 2023-09-11 | $23.90 | $24.00 | $23.85 | $23.86 | $23.86 | 15,761 |
| 2023-09-08 | $23.93 | $23.99 | $23.73 | $23.85 | $23.85 | 18,936 |
| 2023-09-07 | $24.05 | $24.14 | $23.69 | $23.74 | $23.74 | 11,250 |
| 2023-09-06 | $23.75 | $23.94 | $23.56 | $23.94 | $23.94 | 19,246 |
| 2023-09-05 | $23.97 | $24.05 | $23.76 | $23.83 | $23.83 | 20,037 |
| 2023-09-01 | $23.97 | $24.18 | $23.80 | $23.94 | $23.94 | 13,335 |
| 2023-08-31 | $23.89 | $24.14 | $23.80 | $24.14 | $24.14 | 38,991 |
| 2023-08-30 | $23.79 | $24.05 | $23.63 | $23.65 | $23.65 | 24,502 |
| 2023-08-29 | $23.51 | $23.99 | $23.50 | $23.75 | $23.75 | 67,491 |
| 2023-08-28 | $22.88 | $23.54 | $22.87 | $23.50 | $23.50 | 56,359 |
| 2023-08-25 | $22.65 | $22.94 | $22.30 | $22.51 | $22.51 | 19,698 |
| 2023-08-24 | $23.04 | $23.04 | $22.63 | $22.63 | $22.63 | 20,994 |
| 2023-08-23 | $22.42 | $22.92 | $22.42 | $22.92 | $22.92 | 30,249 |
| 2023-08-22 | $22.66 | $22.66 | $22.40 | $22.58 | $22.58 | 32,390 |
| 2023-08-21 | $22.86 | $22.86 | $22.57 | $22.71 | $22.71 | 17,525 |
| 2023-08-18 | $22.91 | $22.94 | $22.55 | $22.87 | $22.87 | 17,275 |
| 2023-08-17 | $22.65 | $23.01 | $22.55 | $22.91 | $22.91 | 28,438 |
| 2023-08-16 | $22.64 | $22.92 | $22.52 | $22.92 | $22.92 | 67,087 |
| 2023-08-15 | $22.90 | $23.03 | $22.61 | $22.80 | $22.80 | 21,446 |
| 2023-08-14 | $23.00 | $23.20 | $22.91 | $23.04 | $23.04 | 18,574 |
| 2023-08-11 | $22.79 | $23.04 | $22.79 | $22.92 | $22.92 | 17,613 |
| 2023-08-10 | $23.34 | $23.34 | $22.87 | $22.90 | $22.90 | 14,269 |
| 2023-08-09 | $22.88 | $23.22 | $22.78 | $23.00 | $23.00 | 20,221 |
| 2023-08-08 | $23.20 | $23.48 | $22.63 | $23.09 | $23.09 | 49,143 |
| 2023-08-07 | $23.33 | $23.63 | $23.33 | $23.50 | $23.50 | 24,639 |
| 2023-08-04 | $23.23 | $23.79 | $23.23 | $23.47 | $23.47 | 21,150 |
| 2023-08-03 | $23.40 | $23.60 | $22.46 | $23.36 | $23.36 | 20,932 |
| 2023-08-02 | $22.94 | $23.22 | $22.63 | $23.10 | $23.10 | 30,027 |
| 2023-08-01 | $23.72 | $23.79 | $22.99 | $23.13 | $23.13 | 36,811 |
| 2023-07-31 | $23.42 | $23.78 | $23.38 | $23.75 | $23.75 | 135,270 |
| 2023-07-28 | $23.60 | $24.07 | $23.26 | $23.42 | $23.42 | 16,262 |
| 2023-07-27 | $23.99 | $23.99 | $23.04 | $23.45 | $23.45 | 65,844 |
| 2023-07-26 | $23.20 | $23.83 | $23.01 | $23.83 | $23.83 | 33,174 |
| 2023-07-25 | $22.88 | $23.15 | $22.75 | $23.15 | $23.15 | 38,523 |
| 2023-07-24 | $22.70 | $23.00 | $22.70 | $22.75 | $22.75 | 106,527 |
| 2023-07-21 | $22.55 | $22.70 | $22.50 | $22.64 | $22.64 | 26,682 |
| 2023-07-20 | $22.55 | $22.82 | $22.32 | $22.61 | $22.61 | 25,351 |
| 2023-07-19 | $22.28 | $23.00 | $22.28 | $22.60 | $22.60 | 23,494 |
| 2023-07-18 | $22.13 | $22.56 | $22.13 | $22.30 | $22.30 | 29,312 |
| 2023-07-17 | $22.45 | $22.45 | $22.20 | $22.24 | $22.24 | 43,591 |
| 2023-07-14 | $22.79 | $22.79 | $22.14 | $22.36 | $22.36 | 30,547 |
| 2023-07-13 | $22.51 | $22.73 | $22.50 | $22.50 | $22.50 | 23,647 |
| 2023-07-12 | $22.90 | $22.90 | $22.50 | $22.74 | $22.74 | 19,137 |
| 2023-07-11 | $22.55 | $22.78 | $22.32 | $22.55 | $22.55 | 24,547 |
| 2023-07-10 | $22.59 | $22.60 | $22.40 | $22.41 | $22.41 | 23,701 |
| 2023-07-07 | $22.30 | $22.74 | $22.30 | $22.51 | $22.51 | 36,023 |
| 2023-07-06 | $22.61 | $23.47 | $22.30 | $22.40 | $22.40 | 35,285 |
| 2023-07-05 | $23.35 | $23.46 | $22.64 | $22.67 | $22.67 | 54,759 |
| 2023-07-03 | $22.92 | $23.45 | $22.83 | $23.15 | $23.15 | 16,776 |
| 2023-06-30 | $22.71 | $22.96 | $22.36 | $22.96 | $22.96 | 54,870 |
| 2023-06-29 | $22.93 | $22.93 | $22.46 | $22.49 | $22.49 | 20,538 |
| 2023-06-28 | $22.50 | $22.98 | $22.50 | $22.65 | $22.65 | 449,432 |
| 2023-06-27 | $22.92 | $22.92 | $22.31 | $22.56 | $22.56 | 21,021 |
| 2023-06-26 | $22.49 | $22.98 | $22.49 | $22.72 | $22.72 | 25,518 |
| 2023-06-23 | $22.17 | $22.61 | $22.17 | $22.48 | $22.48 | 12,629 |
| 2023-06-22 | $22.58 | $22.64 | $22.13 | $22.19 | $22.19 | 26,812 |
| 2023-06-21 | $22.58 | $22.69 | $22.12 | $22.55 | $22.55 | 19,967 |
| 2023-06-20 | $22.10 | $22.38 | $22.10 | $22.35 | $22.35 | 18,615 |
| 2023-06-16 | $22.89 | $22.89 | $22.57 | $22.57 | $22.18 | 16,116 |
| 2023-06-15 | $22.51 | $22.93 | $22.51 | $22.72 | $22.32 | 24,951 |
| 2023-06-14 | $22.80 | $23.08 | $22.50 | $22.61 | $22.22 | 39,775 |
| 2023-06-13 | $22.54 | $23.02 | $22.54 | $22.82 | $22.42 | 32,027 |
| 2023-06-12 | $22.99 | $22.99 | $22.25 | $22.42 | $22.03 | 31,885 |
| 2023-06-09 | $23.24 | $23.24 | $22.70 | $22.88 | $22.48 | 34,213 |
| 2023-06-08 | $23.36 | $23.36 | $23.01 | $23.10 | $22.70 | 13,010 |
| 2023-06-07 | $23.49 | $23.49 | $23.16 | $23.20 | $22.80 | 13,739 |
| 2023-06-06 | $23.16 | $23.53 | $23.00 | $23.50 | $23.09 | 21,642 |
| 2023-06-05 | $22.99 | $23.20 | $22.77 | $23.10 | $22.70 | 54,426 |
| 2023-06-02 | $22.48 | $23.01 | $22.09 | $22.90 | $22.50 | 45,375 |
| 2023-06-01 | $21.89 | $22.41 | $21.70 | $22.30 | $21.91 | 39,286 |
| 2023-05-31 | $22.13 | $22.13 | $21.69 | $21.70 | $21.32 | 180,898 |
| 2023-05-30 | $21.78 | $22.12 | $21.60 | $22.12 | $21.73 | 38,390 |
| 2023-05-26 | $21.65 | $21.79 | $21.23 | $21.57 | $21.19 | 23,117 |
| 2023-05-25 | $21.76 | $21.76 | $21.28 | $21.69 | $21.31 | 49,977 |
| 2023-05-24 | $21.53 | $21.75 | $21.39 | $21.63 | $21.25 | 31,114 |
| 2023-05-23 | $21.46 | $21.80 | $21.25 | $21.62 | $21.24 | 40,557 |
| 2023-05-22 | $21.25 | $21.55 | $21.25 | $21.52 | $21.14 | 23,074 |
| 2023-05-19 | $21.05 | $21.38 | $20.91 | $21.21 | $20.84 | 174,941 |
| 2023-05-18 | $20.60 | $21.12 | $20.60 | $21.12 | $20.75 | 31,430 |
| 2023-05-17 | $20.37 | $21.00 | $20.37 | $20.68 | $20.32 | 118,761 |
| 2023-05-16 | $19.96 | $20.66 | $19.90 | $20.29 | $19.94 | 55,466 |
| 2023-05-15 | $19.70 | $20.42 | $19.70 | $19.96 | $19.61 | 60,249 |
| 2023-05-12 | $20.21 | $20.21 | $19.65 | $19.82 | $19.47 | 39,999 |
| 2023-05-11 | $19.80 | $20.24 | $19.64 | $19.90 | $19.55 | 85,479 |
| 2023-05-10 | $20.33 | $20.40 | $20.00 | $20.10 | $19.75 | 50,267 |
| 2023-05-09 | $20.37 | $20.47 | $19.61 | $20.05 | $19.70 | 45,710 |
| 2023-05-08 | $20.56 | $20.81 | $20.25 | $20.25 | $19.90 | 56,488 |
| 2023-05-05 | $20.50 | $20.89 | $20.31 | $20.41 | $20.05 | 83,030 |
| 2023-05-04 | $21.50 | $21.55 | $19.34 | $19.99 | $19.64 | 264,113 |
| 2023-05-03 | $22.37 | $22.57 | $21.89 | $22.02 | $21.64 | 77,769 |
| 2023-05-02 | $22.56 | $22.58 | $21.78 | $22.38 | $21.99 | 163,533 |
| 2023-05-01 | $22.95 | $22.95 | $22.60 | $22.70 | $22.30 | 87,040 |
| 2023-04-28 | $23.10 | $23.32 | $22.83 | $22.94 | $22.94 | 458,695 |
| 2023-04-27 | $23.24 | $23.24 | $22.94 | $23.01 | $23.01 | 51,612 |
| 2023-04-26 | $23.10 | $23.25 | $23.00 | $23.14 | $23.14 | 40,724 |
| 2023-04-25 | $23.01 | $23.18 | $22.88 | $23.00 | $23.00 | 71,793 |
| 2023-04-24 | $23.04 | $23.26 | $22.90 | $23.25 | $23.25 | 65,031 |
| 2023-04-21 | $23.02 | $23.12 | $22.76 | $22.90 | $22.90 | 86,920 |
| 2023-04-20 | $22.82 | $23.11 | $22.66 | $22.83 | $22.83 | 51,551 |
| 2023-04-19 | $22.56 | $22.90 | $22.40 | $22.90 | $22.90 | 77,233 |
| 2023-04-18 | $22.55 | $22.74 | $22.41 | $22.63 | $22.63 | 54,910 |
| 2023-04-17 | $22.44 | $22.64 | $22.33 | $22.57 | $22.57 | 61,435 |
| 2023-04-14 | $22.29 | $22.45 | $22.11 | $22.34 | $22.34 | 50,180 |
| 2023-04-13 | $22.03 | $22.57 | $22.03 | $22.40 | $22.40 | 31,711 |
| 2023-04-12 | $22.49 | $22.53 | $22.00 | $22.05 | $22.05 | 57,000 |
| 2023-04-11 | $22.24 | $22.66 | $22.15 | $22.29 | $22.29 | 42,824 |
| 2023-04-10 | $22.60 | $22.63 | $21.67 | $22.19 | $22.19 | 35,578 |
| 2023-04-06 | $22.66 | $22.93 | $22.56 | $22.79 | $22.79 | 38,700 |
| 2023-04-05 | $22.98 | $23.00 | $22.53 | $22.56 | $22.56 | 42,825 |
| 2023-04-04 | $23.26 | $23.35 | $23.02 | $23.13 | $23.13 | 31,478 |
| 2023-04-03 | $23.46 | $23.60 | $23.31 | $23.32 | $23.32 | 22,905 |
| 2023-03-31 | $23.54 | $23.80 | $23.45 | $23.54 | $23.54 | 251,695 |
| 2023-03-30 | $23.48 | $23.92 | $23.43 | $23.58 | $23.58 | 31,820 |
| 2023-03-29 | $23.35 | $23.67 | $23.35 | $23.50 | $23.50 | 61,371 |
| 2023-03-28 | $23.46 | $23.59 | $23.31 | $23.45 | $23.45 | 53,389 |
| 2023-03-27 | $23.41 | $23.90 | $23.32 | $23.45 | $23.45 | 96,743 |
| 2023-03-24 | $22.33 | $22.89 | $21.89 | $22.89 | $22.89 | 57,660 |
| 2023-03-23 | $23.11 | $23.34 | $21.65 | $22.60 | $22.60 | 51,911 |
| 2023-03-22 | $23.16 | $23.30 | $23.07 | $23.16 | $23.16 | 51,437 |
| 2023-03-21 | $23.11 | $23.33 | $22.85 | $23.30 | $23.30 | 55,890 |
| 2023-03-20 | $23.04 | $23.50 | $22.45 | $23.35 | $23.35 | 117,604 |
| 2023-03-17 | $22.65 | $23.34 | $22.01 | $23.06 | $23.06 | 76,003 |
| 2023-03-16 | $21.78 | $23.37 | $21.56 | $22.79 | $22.79 | 59,964 |
| 2023-03-15 | $21.92 | $22.42 | $21.35 | $21.93 | $21.93 | 102,090 |
| 2023-03-14 | $20.93 | $22.86 | $20.93 | $22.36 | $22.36 | 135,907 |
| 2023-03-13 | $16.27 | $20.90 | $14.17 | $19.80 | $19.80 | 355,469 |
| 2023-03-10 | $24.80 | $24.97 | $23.51 | $23.71 | $23.71 | 61,492 |
| 2023-03-09 | $25.40 | $25.42 | $24.96 | $25.03 | $25.03 | 50,419 |
| 2023-03-08 | $25.27 | $25.44 | $25.27 | $25.39 | $25.39 | 17,497 |
| 2023-03-07 | $25.37 | $25.47 | $25.25 | $25.31 | $25.31 | 19,256 |
| 2023-03-06 | $25.60 | $25.61 | $25.31 | $25.50 | $25.50 | 34,188 |
| 2023-03-03 | $25.48 | $25.54 | $25.40 | $25.54 | $25.54 | 18,595 |
| 2023-03-02 | $25.44 | $25.47 | $25.32 | $25.47 | $25.47 | 16,957 |
| 2023-03-01 | $25.35 | $25.53 | $25.30 | $25.52 | $25.52 | 20,728 |
| 2023-02-28 | $25.41 | $25.59 | $25.33 | $25.40 | $25.40 | 28,513 |
| 2023-02-27 | $25.34 | $25.52 | $25.12 | $25.52 | $25.52 | 10,368 |
| 2023-02-24 | $25.18 | $25.48 | $25.18 | $25.40 | $25.40 | 13,184 |
| 2023-02-23 | $25.26 | $25.29 | $25.05 | $25.29 | $25.29 | 18,764 |
| 2023-02-22 | $25.08 | $25.28 | $24.91 | $25.23 | $25.23 | 16,146 |
| 2023-02-21 | $25.07 | $25.14 | $24.88 | $25.01 | $25.01 | 27,218 |
| 2023-02-17 | $25.15 | $25.29 | $25.03 | $25.17 | $25.17 | 27,525 |
| 2023-02-16 | $25.24 | $25.40 | $25.15 | $25.15 | $25.15 | 12,472 |
| 2023-02-15 | $25.30 | $25.40 | $25.15 | $25.40 | $25.40 | 14,914 |
| 2023-02-14 | $25.25 | $25.43 | $25.11 | $25.25 | $25.25 | 28,988 |
| 2023-02-13 | $25.16 | $25.29 | $25.08 | $25.29 | $25.29 | 15,902 |
| 2023-02-10 | $25.05 | $25.17 | $25.01 | $25.11 | $25.11 | 18,769 |
| 2023-02-09 | $25.07 | $25.32 | $25.02 | $25.10 | $25.10 | 35,263 |
| 2023-02-08 | $25.04 | $25.23 | $24.86 | $25.01 | $25.01 | 52,748 |
| 2023-02-07 | $25.20 | $25.20 | $24.92 | $25.09 | $25.09 | 19,081 |
| 2023-02-06 | $25.25 | $25.30 | $25.05 | $25.10 | $25.10 | 40,058 |
| 2023-02-03 | $25.42 | $25.57 | $25.28 | $25.28 | $25.28 | 16,676 |
| 2023-02-02 | $25.56 | $25.66 | $25.41 | $25.66 | $25.66 | 17,242 |
| 2023-02-01 | $25.37 | $25.66 | $25.37 | $25.55 | $25.55 | 24,073 |
| 2023-01-31 | $25.42 | $25.52 | $25.28 | $25.47 | $25.47 | 39,412 |
| 2023-01-30 | $25.22 | $25.57 | $25.22 | $25.52 | $25.52 | 40,177 |
| 2023-01-27 | $25.50 | $25.50 | $25.20 | $25.30 | $25.30 | 29,292 |
| 2023-01-26 | $25.40 | $25.56 | $25.30 | $25.45 | $25.45 | 25,733 |
| 2023-01-25 | $25.38 | $25.58 | $25.35 | $25.40 | $25.40 | 13,340 |
| 2023-01-24 | $25.57 | $25.58 | $25.33 | $25.51 | $25.51 | 12,127 |
| 2023-01-23 | $25.13 | $25.58 | $25.13 | $25.58 | $25.58 | 44,069 |
| 2023-01-20 | $25.10 | $25.29 | $25.02 | $25.27 | $25.27 | 17,823 |
| 2023-01-19 | $25.15 | $25.31 | $24.92 | $25.17 | $25.17 | 27,809 |
| 2023-01-18 | $25.20 | $25.35 | $25.08 | $25.17 | $25.17 | 34,053 |
| 2023-01-17 | $25.15 | $25.16 | $25.02 | $25.15 | $25.15 | 27,237 |
| 2023-01-13 | $24.99 | $25.35 | $24.91 | $25.13 | $25.13 | 14,449 |
| 2023-01-12 | $25.12 | $25.31 | $24.99 | $25.15 | $25.15 | 30,203 |
| 2023-01-11 | $24.83 | $25.19 | $24.83 | $24.98 | $24.98 | 21,584 |
| 2023-01-10 | $24.96 | $25.06 | $24.90 | $24.90 | $24.90 | 13,580 |
| 2023-01-09 | $25.18 | $25.26 | $24.84 | $24.90 | $24.90 | 27,204 |
| 2023-01-06 | $24.92 | $25.29 | $24.80 | $25.18 | $25.18 | 27,060 |
| 2023-01-05 | $24.24 | $24.86 | $24.10 | $24.73 | $24.73 | 40,853 |
| 2023-01-04 | $23.91 | $24.45 | $23.91 | $24.29 | $24.29 | 24,028 |
| 2023-01-03 | $23.65 | $24.22 | $23.65 | $23.78 | $23.78 | 17,310 |
| 2022-12-30 | $23.45 | $23.72 | $23.45 | $23.50 | $23.50 | 47,505 |
| 2022-12-29 | $23.49 | $24.20 | $23.46 | $23.50 | $23.50 | 39,681 |
| 2022-12-28 | $23.51 | $23.70 | $23.43 | $23.43 | $23.43 | 30,115 |
| 2022-12-27 | $24.00 | $24.10 | $23.35 | $23.63 | $23.63 | 44,118 |
| 2022-12-23 | $24.19 | $24.35 | $23.80 | $24.02 | $24.02 | 30,842 |
| 2022-12-22 | $24.13 | $24.34 | $24.05 | $24.05 | $24.05 | 35,476 |
| 2022-12-21 | $24.39 | $24.48 | $24.20 | $24.22 | $24.22 | 31,380 |
| 2022-12-20 | $24.61 | $24.76 | $24.55 | $24.64 | $24.24 | 24,048 |
| 2022-12-19 | $24.68 | $24.95 | $24.50 | $24.69 | $24.29 | 61,144 |
| 2022-12-16 | $24.47 | $25.00 | $24.47 | $24.66 | $24.26 | 38,669 |
| 2022-12-15 | $24.42 | $24.80 | $24.42 | $24.56 | $24.16 | 70,597 |
| 2022-12-14 | $24.32 | $24.51 | $24.32 | $24.47 | $24.08 | 29,853 |
| 2022-12-13 | $24.45 | $24.58 | $24.20 | $24.40 | $24.01 | 32,015 |
| 2022-12-12 | $24.23 | $24.41 | $24.19 | $24.20 | $23.81 | 43,513 |
| 2022-12-09 | $24.25 | $24.35 | $24.22 | $24.22 | $23.83 | 38,685 |
| 2022-12-08 | $24.31 | $24.60 | $24.20 | $24.27 | $23.88 | 40,051 |
| 2022-12-07 | $24.21 | $24.55 | $24.20 | $24.44 | $24.05 | 59,524 |
| 2022-12-06 | $24.74 | $24.74 | $23.97 | $24.20 | $23.81 | 136,200 |
| 2022-12-05 | $24.95 | $25.19 | $24.50 | $24.56 | $24.16 | 35,482 |
| 2022-12-02 | $25.05 | $25.14 | $24.88 | $25.11 | $25.11 | 18,647 |
| 2022-12-01 | $25.12 | $25.29 | $24.86 | $25.17 | $25.17 | 32,539 |
| 2022-11-30 | $24.36 | $25.23 | $24.25 | $25.23 | $25.23 | 70,519 |
| 2022-11-29 | $24.51 | $24.65 | $24.42 | $24.45 | $24.45 | 25,380 |
| 2022-11-28 | $24.62 | $24.68 | $24.43 | $24.63 | $24.63 | 29,084 |
| 2022-11-25 | $24.40 | $24.64 | $24.40 | $24.55 | $24.55 | 14,273 |
| 2022-11-23 | $24.54 | $24.59 | $24.37 | $24.48 | $24.48 | 9,427 |
| 2022-11-22 | $24.35 | $24.58 | $24.35 | $24.41 | $24.41 | 36,010 |
| 2022-11-21 | $24.26 | $24.45 | $24.25 | $24.34 | $24.34 | 26,097 |
| 2022-11-18 | $24.28 | $24.39 | $24.25 | $24.35 | $24.35 | 24,001 |
| 2022-11-17 | $24.36 | $24.40 | $24.21 | $24.34 | $24.34 | 43,973 |
| 2022-11-16 | $24.24 | $24.53 | $24.24 | $24.34 | $24.34 | 20,868 |
| 2022-11-15 | $23.88 | $24.47 | $23.88 | $24.20 | $24.20 | 42,549 |
| 2022-11-14 | $24.25 | $24.25 | $23.78 | $23.93 | $23.93 | 63,985 |
| 2022-11-11 | $24.30 | $24.49 | $24.13 | $24.13 | $24.13 | 21,958 |
| 2022-11-10 | $23.83 | $24.26 | $23.74 | $24.20 | $24.20 | 40,677 |
| 2022-11-09 | $23.54 | $23.66 | $23.10 | $23.61 | $23.61 | 44,430 |
| 2022-11-08 | $23.29 | $23.66 | $23.26 | $23.45 | $23.45 | 24,006 |
| 2022-11-07 | $23.34 | $23.50 | $23.01 | $23.28 | $23.28 | 38,061 |
| 2022-11-04 | $23.24 | $23.43 | $23.17 | $23.23 | $23.23 | 25,918 |
| 2022-11-03 | $23.31 | $23.50 | $23.13 | $23.21 | $23.21 | 46,474 |
| 2022-11-02 | $23.38 | $23.73 | $23.34 | $23.37 | $23.37 | 30,864 |
| 2022-11-01 | $23.56 | $23.66 | $23.42 | $23.46 | $23.46 | 30,062 |
| 2022-10-31 | $23.38 | $23.45 | $23.34 | $23.45 | $23.45 | 34,477 |
| 2022-10-28 | $23.21 | $23.45 | $23.17 | $23.37 | $23.37 | 33,180 |
| 2022-10-27 | $23.32 | $23.43 | $23.26 | $23.29 | $23.29 | 50,119 |
| 2022-10-26 | $23.31 | $23.57 | $23.30 | $23.32 | $23.32 | 39,929 |
| 2022-10-25 | $23.32 | $23.61 | $23.32 | $23.33 | $23.33 | 31,779 |
| 2022-10-24 | $23.21 | $23.45 | $23.20 | $23.33 | $23.33 | 34,646 |
| 2022-10-21 | $23.46 | $23.69 | $23.16 | $23.32 | $23.32 | 122,242 |
| 2022-10-20 | $23.85 | $24.01 | $23.38 | $23.50 | $23.50 | 21,071 |
| 2022-10-19 | $23.95 | $24.06 | $23.85 | $23.91 | $23.91 | 26,322 |
| 2022-10-18 | $23.85 | $24.30 | $23.85 | $23.95 | $23.95 | 39,005 |
| 2022-10-17 | $23.86 | $24.14 | $23.76 | $23.85 | $23.85 | 14,250 |
| 2022-10-14 | $23.88 | $24.14 | $23.76 | $23.83 | $23.83 | 15,396 |
| 2022-10-13 | $23.60 | $24.03 | $23.55 | $24.02 | $24.02 | 11,289 |
| 2022-10-12 | $24.05 | $24.30 | $23.98 | $24.00 | $24.00 | 14,972 |
| 2022-10-11 | $24.12 | $24.40 | $23.94 | $24.25 | $24.25 | 20,690 |
| 2022-10-10 | $24.26 | $24.51 | $24.09 | $24.12 | $24.12 | 12,522 |
| 2022-10-07 | $24.39 | $24.72 | $24.25 | $24.26 | $24.26 | 11,307 |
| 2022-10-06 | $24.73 | $24.93 | $24.50 | $24.50 | $24.50 | 14,761 |
| 2022-10-05 | $24.61 | $24.98 | $24.52 | $24.58 | $24.58 | 20,300 |
| 2022-10-04 | $25.03 | $25.22 | $24.68 | $24.97 | $24.97 | 20,623 |
| 2022-10-03 | $24.78 | $25.08 | $24.78 | $24.86 | $24.86 | 13,694 |
| 2022-09-30 | $24.59 | $24.95 | $24.50 | $24.95 | $24.95 | 97,170 |
| 2022-09-29 | $24.74 | $24.74 | $24.33 | $24.72 | $24.72 | 29,668 |
| 2022-09-28 | $24.46 | $24.99 | $24.34 | $24.88 | $24.88 | 17,400 |
| 2022-09-27 | $24.20 | $24.60 | $24.09 | $24.58 | $24.58 | 17,388 |
| 2022-09-26 | $24.20 | $24.43 | $24.12 | $24.18 | $24.18 | 13,958 |
| 2022-09-23 | $24.50 | $24.50 | $24.11 | $24.20 | $24.20 | 23,067 |
| 2022-09-22 | $24.60 | $24.63 | $24.47 | $24.51 | $24.51 | 14,589 |
| 2022-09-21 | $24.74 | $24.92 | $24.54 | $24.69 | $24.69 | 19,477 |
| 2022-09-20 | $24.75 | $25.09 | $24.56 | $24.75 | $24.75 | 24,284 |
| 2022-09-19 | $25.08 | $25.35 | $25.08 | $25.26 | $24.86 | 26,224 |
| 2022-09-16 | $25.24 | $25.37 | $25.11 | $25.20 | $24.80 | 21,282 |
| 2022-09-15 | $25.24 | $25.35 | $25.24 | $25.27 | $24.87 | 13,310 |
| 2022-09-14 | $25.24 | $25.41 | $25.24 | $25.25 | $24.85 | 10,357 |
| 2022-09-13 | $25.17 | $25.35 | $25.15 | $25.34 | $24.94 | 20,812 |
| 2022-09-12 | $25.33 | $25.54 | $25.33 | $25.34 | $25.34 | 17,036 |
| 2022-09-09 | $24.99 | $25.48 | $24.99 | $25.46 | $25.46 | 9,418 |
| 2022-09-08 | $25.01 | $25.23 | $24.93 | $24.99 | $24.99 | 15,657 |
| 2022-09-07 | $24.93 | $25.35 | $24.93 | $25.14 | $25.14 | 19,587 |
| 2022-09-06 | $24.95 | $25.05 | $24.95 | $24.95 | $24.95 | 18,222 |
| 2022-09-02 | $25.00 | $25.29 | $24.95 | $25.08 | $25.08 | 12,749 |
| 2022-09-01 | $24.85 | $25.01 | $24.55 | $24.95 | $24.95 | 29,998 |
| 2022-08-31 | $25.05 | $25.22 | $24.75 | $24.85 | $24.85 | 31,207 |
| 2022-08-30 | $25.16 | $25.17 | $25.03 | $25.05 | $25.05 | 14,457 |
| 2022-08-29 | $25.23 | $25.33 | $25.10 | $25.23 | $25.23 | 14,259 |
| 2022-08-26 | $25.17 | $25.37 | $25.11 | $25.23 | $25.23 | 11,506 |
| 2022-08-25 | $25.07 | $25.35 | $25.06 | $25.20 | $25.20 | 19,733 |
| 2022-08-24 | $25.07 | $25.40 | $24.67 | $25.06 | $25.06 | 45,121 |
| 2022-08-23 | $25.01 | $25.28 | $24.41 | $25.05 | $25.05 | 85,617 |
| 2022-08-22 | $25.17 | $25.20 | $25.04 | $25.12 | $25.12 | 19,004 |
| 2022-08-19 | $25.28 | $25.30 | $25.13 | $25.28 | $25.28 | 24,002 |
| 2022-08-18 | $25.26 | $25.40 | $25.17 | $25.32 | $25.32 | 31,221 |
| 2022-08-17 | $25.30 | $25.47 | $25.09 | $25.16 | $25.16 | 37,686 |
| 2022-08-16 | $25.35 | $25.47 | $25.31 | $25.39 | $25.39 | 18,736 |
| 2022-08-15 | $25.52 | $25.55 | $25.36 | $25.44 | $25.44 | 22,754 |
| 2022-08-12 | $25.38 | $25.50 | $25.35 | $25.42 | $25.42 | 16,967 |
| 2022-08-11 | $25.45 | $25.58 | $25.31 | $25.35 | $25.35 | 19,377 |
| 2022-08-10 | $25.45 | $25.72 | $25.35 | $25.45 | $25.45 | 13,086 |
| 2022-08-09 | $25.61 | $25.61 | $25.15 | $25.28 | $25.28 | 16,184 |
| 2022-08-08 | $25.69 | $25.71 | $25.49 | $25.52 | $25.52 | 13,936 |
| 2022-08-05 | $25.61 | $25.82 | $25.47 | $25.68 | $25.68 | 11,183 |
| 2022-08-04 | $26.01 | $26.01 | $25.61 | $25.78 | $25.78 | 27,939 |
| 2022-08-03 | $26.05 | $26.05 | $25.57 | $26.01 | $26.01 | 27,893 |
| 2022-08-02 | $25.85 | $26.05 | $25.64 | $25.97 | $25.97 | 39,583 |
| 2022-08-01 | $25.91 | $26.07 | $25.68 | $25.80 | $25.80 | 21,536 |
| 2022-07-29 | $25.60 | $25.94 | $25.38 | $25.80 | $25.80 | 43,942 |
| 2022-07-28 | $25.45 | $25.66 | $25.45 | $25.46 | $25.46 | 35,115 |
| 2022-07-27 | $25.46 | $25.46 | $25.31 | $25.41 | $25.41 | 9,541 |
| 2022-07-26 | $25.49 | $25.49 | $25.34 | $25.35 | $25.35 | 8,234 |
| 2022-07-25 | $25.49 | $25.50 | $25.34 | $25.49 | $25.49 | 20,854 |
| 2022-07-22 | $25.44 | $25.45 | $25.37 | $25.45 | $25.45 | 7,581 |
| 2022-07-21 | $25.39 | $25.42 | $25.25 | $25.29 | $25.29 | 11,652 |
| 2022-07-20 | $25.26 | $25.41 | $25.15 | $25.41 | $25.41 | 13,663 |
| 2022-07-19 | $25.17 | $25.24 | $25.07 | $25.16 | $25.16 | 14,280 |
| 2022-07-18 | $25.20 | $25.38 | $25.04 | $25.06 | $25.06 | 8,631 |
| 2022-07-15 | $25.00 | $25.25 | $25.00 | $25.02 | $25.02 | 9,631 |
| 2022-07-14 | $25.09 | $25.18 | $24.90 | $24.95 | $24.95 | 16,407 |
| 2022-07-13 | $25.00 | $25.42 | $25.00 | $25.01 | $25.01 | 11,514 |
| 2022-07-12 | $25.26 | $25.37 | $25.16 | $25.16 | $25.16 | 8,117 |
| 2022-07-11 | $25.28 | $25.28 | $25.10 | $25.17 | $25.17 | 26,280 |
| 2022-07-08 | $25.20 | $25.30 | $25.11 | $25.28 | $25.28 | 4,847 |
| 2022-07-07 | $25.23 | $25.38 | $25.07 | $25.07 | $25.07 | 6,212 |
| 2022-07-06 | $25.19 | $25.40 | $25.03 | $25.10 | $25.10 | 20,264 |
| 2022-07-05 | $25.15 | $25.30 | $24.92 | $25.10 | $25.10 | 22,938 |
| 2022-07-01 | $25.27 | $25.50 | $25.11 | $25.28 | $25.28 | 19,838 |
| 2022-06-30 | $25.29 | $25.37 | $25.10 | $25.10 | $25.10 | 22,611 |
| 2022-06-29 | $25.25 | $25.45 | $25.15 | $25.20 | $25.20 | 21,725 |
| 2022-06-28 | $25.59 | $25.66 | $25.15 | $25.25 | $25.25 | 17,389 |
| 2022-06-27 | $25.44 | $25.71 | $25.35 | $25.39 | $25.39 | 12,575 |
| 2022-06-24 | $25.23 | $25.44 | $24.97 | $25.39 | $25.39 | 24,275 |
| 2022-06-23 | $24.75 | $25.20 | $24.75 | $25.20 | $25.20 | 12,879 |
| 2022-06-22 | $24.75 | $25.10 | $24.65 | $24.68 | $24.68 | 52,119 |
| 2022-06-21 | $24.73 | $25.12 | $24.60 | $24.79 | $24.79 | 18,759 |
| 2022-06-17 | $24.71 | $25.19 | $24.69 | $24.69 | $24.69 | 39,765 |
| 2022-06-16 | $25.11 | $25.38 | $24.64 | $24.96 | $24.57 | 22,047 |
| 2022-06-15 | $24.78 | $25.35 | $24.61 | $25.35 | $24.95 | 27,496 |
| 2022-06-14 | $24.70 | $24.79 | $24.37 | $24.78 | $24.39 | 19,679 |
| 2022-06-13 | $24.99 | $24.99 | $24.31 | $24.58 | $24.19 | 29,798 |
| 2022-06-10 | $25.58 | $25.59 | $25.00 | $25.08 | $24.68 | 36,417 |
| 2022-06-09 | $25.74 | $25.93 | $25.68 | $25.68 | $25.27 | 16,415 |
| 2022-06-08 | $25.86 | $25.97 | $25.73 | $25.88 | $25.47 | 16,131 |
| 2022-06-07 | $25.62 | $26.00 | $25.62 | $25.74 | $25.33 | 10,745 |
| 2022-06-06 | $25.83 | $25.90 | $25.59 | $25.79 | $25.38 | 12,600 |
| 2022-06-03 | $25.39 | $25.67 | $25.39 | $25.67 | $25.26 | 19,241 |
| 2022-06-02 | $25.59 | $25.74 | $25.26 | $25.46 | $25.06 | 30,037 |
| 2022-06-01 | $25.76 | $25.96 | $25.65 | $25.68 | $25.27 | 7,238 |
| 2022-05-31 | $25.95 | $25.95 | $25.52 | $25.60 | $25.20 | 46,555 |
| 2022-05-27 | $25.86 | $26.20 | $25.79 | $25.85 | $25.44 | 21,051 |
| 2022-05-26 | $25.90 | $26.14 | $25.61 | $25.67 | $25.26 | 36,740 |
| 2022-05-25 | $26.10 | $26.10 | $25.90 | $25.95 | $25.54 | 29,706 |
| 2022-05-24 | $26.22 | $26.22 | $25.90 | $25.99 | $25.58 | 18,055 |
| 2022-05-23 | $25.84 | $26.37 | $25.84 | $26.16 | $25.75 | 26,594 |
| 2022-05-20 | $25.93 | $25.99 | $25.35 | $25.85 | $25.44 | 30,662 |
| 2022-05-19 | $25.30 | $25.89 | $25.25 | $25.74 | $25.33 | 23,203 |
| 2022-05-18 | $25.44 | $25.62 | $25.18 | $25.18 | $24.78 | 25,338 |
| 2022-05-17 | $25.27 | $25.93 | $25.27 | $25.31 | $24.91 | 67,926 |
| 2022-05-16 | $25.05 | $25.42 | $24.92 | $25.11 | $24.71 | 32,758 |
| 2022-05-13 | $25.63 | $25.63 | $24.88 | $24.98 | $24.58 | 55,349 |
| 2022-05-12 | $25.85 | $26.06 | $25.03 | $25.41 | $25.01 | 55,691 |
| 2022-05-11 | $25.81 | $25.93 | $25.41 | $25.85 | $25.44 | 38,099 |
| 2022-05-10 | $25.95 | $26.10 | $25.40 | $25.65 | $25.24 | 65,277 |
| 2022-05-09 | $25.74 | $25.98 | $25.44 | $25.50 | $25.09 | 27,351 |
| 2022-05-06 | $25.87 | $26.04 | $25.51 | $25.85 | $25.44 | 18,486 |
| 2022-05-05 | $25.98 | $26.15 | $25.55 | $25.96 | $25.55 | 61,263 |
| 2022-05-04 | $25.28 | $26.31 | $24.92 | $26.20 | $25.79 | 99,915 |
| 2022-05-03 | $25.30 | $25.31 | $24.84 | $25.25 | $24.85 | 31,534 |
| 2022-05-02 | $25.69 | $25.69 | $24.91 | $25.13 | $24.73 | 34,264 |
| 2022-04-29 | $25.90 | $25.98 | $25.31 | $25.87 | $25.46 | 41,618 |
| 2022-04-28 | $25.67 | $25.86 | $25.23 | $25.85 | $25.44 | 41,351 |
| 2022-04-27 | $25.98 | $26.01 | $25.63 | $25.64 | $25.23 | 32,460 |
| 2022-04-26 | $25.79 | $25.98 | $25.67 | $25.93 | $25.52 | 31,061 |
| 2022-04-25 | $25.90 | $25.90 | $25.64 | $25.73 | $25.32 | 17,242 |
| 2022-04-22 | $25.68 | $25.90 | $25.65 | $25.75 | $25.34 | 14,162 |
| 2022-04-21 | $25.77 | $25.97 | $25.72 | $25.80 | $25.39 | 24,245 |
| 2022-04-20 | $25.71 | $25.94 | $25.71 | $25.77 | $25.36 | 7,931 |
| 2022-04-19 | $25.71 | $26.20 | $25.63 | $25.94 | $25.53 | 37,369 |
| 2022-04-18 | $26.24 | $26.24 | $25.88 | $25.89 | $25.48 | 18,666 |
| 2022-04-14 | $25.99 | $26.27 | $25.87 | $26.09 | $25.68 | 78,297 |
| 2022-04-13 | $25.65 | $26.53 | $25.65 | $25.89 | $25.48 | 299,492 |
| 2022-04-12 | $25.61 | $25.79 | $25.53 | $25.69 | $25.28 | 33,148 |
| 2022-04-11 | $25.40 | $25.47 | $25.35 | $25.47 | $25.07 | 23,552 |
| 2022-04-08 | $25.59 | $25.65 | $25.39 | $25.42 | $25.02 | 20,847 |
| 2022-04-07 | $25.45 | $25.68 | $25.45 | $25.65 | $25.24 | 20,992 |
| 2022-04-06 | $25.41 | $25.59 | $25.41 | $25.45 | $25.05 | 31,328 |
| 2022-04-05 | $26.01 | $26.01 | $25.59 | $25.59 | $25.19 | 25,398 |
| 2022-04-04 | $26.11 | $26.13 | $25.97 | $26.04 | $25.63 | 23,854 |
| 2022-04-01 | $26.09 | $26.13 | $25.95 | $26.06 | $25.65 | 11,590 |
| 2022-03-31 | $25.97 | $26.14 | $25.84 | $26.13 | $25.72 | 33,498 |
| 2022-03-30 | $25.89 | $26.02 | $25.78 | $25.96 | $25.55 | 20,957 |
| 2022-03-29 | $25.68 | $25.89 | $25.59 | $25.89 | $25.48 | 25,510 |
| 2022-03-28 | $25.38 | $25.62 | $25.38 | $25.62 | $25.21 | 25,331 |
| 2022-03-25 | $25.64 | $25.64 | $25.38 | $25.40 | $25.00 | 37,724 |
| 2022-03-24 | $25.50 | $25.66 | $25.50 | $25.63 | $25.22 | 41,310 |
| 2022-03-23 | $25.50 | $25.70 | $25.50 | $25.60 | $25.20 | 16,819 |
| 2022-03-22 | $25.54 | $25.58 | $25.41 | $25.51 | $25.11 | 23,658 |
| 2022-03-21 | $25.70 | $25.70 | $25.41 | $25.53 | $25.13 | 21,815 |
| 2022-03-18 | $26.27 | $26.47 | $25.91 | $26.06 | $25.26 | 37,002 |
| 2022-03-17 | $25.95 | $26.29 | $25.91 | $26.23 | $25.42 | 28,861 |
| 2022-03-16 | $25.97 | $26.00 | $25.63 | $25.94 | $25.14 | 134,857 |
| 2022-03-15 | $25.94 | $26.00 | $25.60 | $25.97 | $25.17 | 33,737 |
| 2022-03-14 | $25.74 | $25.87 | $25.33 | $25.80 | $25.00 | 144,701 |
| 2022-03-11 | $26.00 | $26.00 | $25.81 | $25.83 | $25.03 | 33,371 |
| 2022-03-10 | $25.80 | $25.99 | $25.66 | $25.99 | $25.19 | 42,850 |
| 2022-03-09 | $25.79 | $26.02 | $25.72 | $25.80 | $25.00 | 38,730 |
| 2022-03-08 | $25.65 | $25.83 | $25.53 | $25.83 | $25.03 | 27,016 |
| 2022-03-07 | $25.84 | $25.95 | $25.77 | $25.77 | $24.97 | 59,091 |
| 2022-03-04 | $26.14 | $26.14 | $25.91 | $25.93 | $25.13 | 36,598 |
| 2022-03-03 | $26.23 | $26.37 | $26.11 | $26.14 | $25.33 | 27,150 |
| 2022-03-02 | $26.21 | $26.33 | $26.04 | $26.30 | $25.49 | 39,519 |
| 2022-03-01 | $26.10 | $26.33 | $26.10 | $26.15 | $25.34 | 16,546 |
| 2022-02-28 | $25.97 | $26.26 | $25.97 | $26.26 | $25.45 | 57,452 |
| 2022-02-25 | $26.13 | $26.23 | $25.95 | $26.02 | $25.22 | 105,486 |
| 2022-02-24 | $25.94 | $26.09 | $25.65 | $26.09 | $25.28 | 20,782 |
| 2022-02-23 | $25.98 | $26.14 | $25.93 | $26.14 | $25.33 | 47,701 |
| 2022-02-22 | $25.95 | $26.08 | $25.83 | $26.08 | $25.27 | 39,137 |
| 2022-02-18 | $25.78 | $26.14 | $25.78 | $26.14 | $25.33 | 97,147 |
| 2022-02-17 | $25.76 | $25.96 | $25.71 | $25.89 | $25.09 | 515,366 |
| 2022-02-16 | $25.64 | $25.85 | $25.62 | $25.85 | $25.05 | 332,407 |
| 2022-02-15 | $25.68 | $26.07 | $25.60 | $25.70 | $24.91 | 68,115 |
| 2022-02-14 | $25.70 | $25.74 | $25.52 | $25.71 | $24.91 | 23,462 |
| 2022-02-11 | $25.82 | $25.83 | $25.58 | $25.82 | $25.02 | 32,866 |
| 2022-02-10 | $26.29 | $26.29 | $25.71 | $25.90 | $25.10 | 40,634 |
| 2022-02-09 | $26.53 | $26.53 | $26.09 | $26.24 | $25.43 | 28,578 |
| 2022-02-08 | $26.45 | $26.45 | $26.01 | $26.35 | $25.54 | 21,598 |
| 2022-02-07 | $26.49 | $26.49 | $26.19 | $26.34 | $25.53 | 11,820 |
| 2022-02-04 | $26.59 | $26.59 | $26.27 | $26.28 | $25.47 | 19,924 |
| 2022-02-03 | $26.70 | $26.70 | $26.24 | $26.65 | $25.83 | 18,657 |
| 2022-02-02 | $27.10 | $27.17 | $26.57 | $26.85 | $26.02 | 59,721 |
| 2022-02-01 | $26.66 | $27.19 | $26.66 | $27.19 | $26.35 | 15,789 |
| 2022-01-31 | $26.01 | $26.82 | $26.01 | $26.77 | $25.94 | 52,829 |
| 2022-01-28 | $25.80 | $26.18 | $25.70 | $26.10 | $25.29 | 41,509 |
| 2022-01-27 | $26.67 | $26.70 | $25.67 | $25.84 | $25.04 | 98,018 |
| 2022-01-26 | $26.95 | $27.07 | $26.57 | $26.57 | $25.75 | 24,203 |
| 2022-01-25 | $26.90 | $27.07 | $26.87 | $26.95 | $26.12 | 18,345 |
| 2022-01-24 | $27.05 | $27.19 | $26.92 | $27.08 | $26.24 | 20,965 |
| 2022-01-21 | $27.04 | $27.31 | $27.04 | $27.12 | $26.28 | 39,178 |
| 2022-01-20 | $27.25 | $27.58 | $27.08 | $27.08 | $26.24 | 23,608 |
| 2022-01-19 | $27.43 | $27.44 | $27.23 | $27.25 | $26.41 | 21,703 |
| 2022-01-18 | $27.45 | $27.47 | $27.25 | $27.36 | $26.51 | 26,435 |
| 2022-01-14 | $27.56 | $27.57 | $27.44 | $27.55 | $26.70 | 13,953 |
| 2022-01-13 | $27.49 | $27.66 | $27.49 | $27.60 | $26.75 | 11,739 |
| 2022-01-12 | $27.46 | $27.59 | $27.44 | $27.57 | $26.72 | 16,831 |
| 2022-01-11 | $27.24 | $27.57 | $27.24 | $27.54 | $26.69 | 18,340 |
| 2022-01-10 | $27.15 | $27.41 | $27.10 | $27.41 | $26.56 | 31,080 |
| 2022-01-07 | $27.02 | $27.38 | $26.98 | $27.36 | $26.51 | 16,984 |
| 2022-01-06 | $27.16 | $27.24 | $26.84 | $27.09 | $26.25 | 14,693 |
| 2022-01-05 | $27.12 | $27.34 | $26.87 | $27.10 | $26.26 | 24,175 |
| 2022-01-04 | $27.41 | $27.41 | $27.20 | $27.21 | $26.37 | 8,051 |
| 2022-01-03 | $27.57 | $27.57 | $27.23 | $27.52 | $26.67 | 19,918 |
| 2021-12-31 | $27.30 | $27.57 | $27.30 | $27.57 | $26.72 | 27,525 |
| 2021-12-30 | $27.22 | $27.42 | $27.17 | $27.41 | $26.56 | 14,381 |
| 2021-12-29 | $27.13 | $27.35 | $27.06 | $27.35 | $26.51 | 17,808 |
| 2021-12-28 | $27.05 | $27.23 | $26.98 | $27.23 | $26.39 | 25,068 |
| 2021-12-27 | $27.00 | $27.14 | $27.00 | $27.10 | $26.26 | 21,454 |
| 2021-12-23 | $27.14 | $27.20 | $27.00 | $27.04 | $26.20 | 14,992 |
| 2021-12-22 | $26.82 | $27.11 | $26.82 | $27.00 | $26.17 | 17,824 |
| 2021-12-21 | $26.89 | $27.04 | $26.77 | $26.82 | $25.99 | 15,756 |
| 2021-12-20 | $27.11 | $27.31 | $27.11 | $27.18 | $25.96 | 18,851 |
| 2021-12-17 | $27.30 | $27.37 | $27.16 | $27.17 | $25.95 | 19,249 |
| 2021-12-16 | $27.10 | $27.39 | $27.10 | $27.28 | $26.05 | 14,458 |
| 2021-12-15 | $27.13 | $27.25 | $27.01 | $27.20 | $25.98 | 18,901 |
| 2021-12-14 | $27.02 | $27.19 | $27.00 | $27.03 | $25.81 | 15,844 |
| 2021-12-13 | $27.08 | $27.19 | $26.95 | $27.15 | $25.93 | 24,850 |
| 2021-12-10 | $27.26 | $27.26 | $26.94 | $26.99 | $25.77 | 10,987 |
| 2021-12-09 | $27.09 | $27.19 | $27.03 | $27.08 | $25.86 | 47,924 |
| 2021-12-08 | $27.24 | $27.25 | $27.09 | $27.15 | $25.93 | 19,711 |
| 2021-12-07 | $27.17 | $27.34 | $27.16 | $27.24 | $26.01 | 17,492 |
| 2021-12-06 | $26.92 | $27.21 | $26.92 | $27.16 | $25.94 | 17,936 |
| 2021-12-03 | $26.95 | $27.07 | $26.83 | $26.97 | $25.76 | 8,768 |
| 2021-12-02 | $26.83 | $27.09 | $26.83 | $27.05 | $25.83 | 13,497 |
| 2021-12-01 | $27.00 | $27.21 | $26.83 | $26.83 | $25.62 | 20,745 |
| 2021-11-30 | $27.00 | $27.02 | $26.78 | $26.88 | $25.67 | 27,266 |
| 2021-11-29 | $26.90 | $27.16 | $26.90 | $27.16 | $25.94 | 7,100 |
| 2021-11-26 | $27.14 | $27.18 | $26.82 | $26.88 | $25.67 | 9,677 |
| 2021-11-24 | $27.19 | $27.31 | $27.10 | $27.17 | $25.95 | 11,786 |
| 2021-11-23 | $27.31 | $27.35 | $27.04 | $27.07 | $25.85 | 22,858 |
| 2021-11-22 | $27.48 | $27.48 | $27.29 | $27.42 | $26.19 | 15,374 |
| 2021-11-19 | $27.43 | $27.48 | $27.34 | $27.46 | $26.22 | 7,984 |
| 2021-11-18 | $27.31 | $27.44 | $27.29 | $27.39 | $26.16 | 12,146 |
| 2021-11-17 | $27.37 | $27.45 | $27.27 | $27.40 | $26.17 | 9,898 |
| 2021-11-16 | $27.36 | $27.56 | $27.36 | $27.42 | $26.19 | 18,169 |
| 2021-11-15 | $27.44 | $27.69 | $27.39 | $27.45 | $26.21 | 10,042 |
| 2021-11-12 | $27.56 | $27.68 | $27.46 | $27.46 | $26.22 | 14,884 |
| 2021-11-11 | $27.63 | $27.71 | $27.54 | $27.56 | $26.32 | 12,891 |
| 2021-11-10 | $27.96 | $28.04 | $27.62 | $27.66 | $26.41 | 16,890 |
| 2021-11-09 | $28.25 | $28.25 | $27.93 | $28.12 | $26.85 | 12,567 |
| 2021-11-08 | $28.17 | $28.20 | $27.99 | $28.19 | $26.92 | 11,090 |
| 2021-11-05 | $27.90 | $28.15 | $27.90 | $28.15 | $26.88 | 18,129 |
| 2021-11-04 | $27.94 | $28.14 | $27.90 | $28.01 | $26.75 | 15,195 |
| 2021-11-03 | $27.78 | $27.95 | $27.78 | $27.90 | $26.64 | 12,388 |
| 2021-11-02 | $27.83 | $27.97 | $27.73 | $27.86 | $26.61 | 26,807 |
| 2021-11-01 | $27.96 | $28.09 | $27.83 | $27.88 | $26.62 | 20,348 |
| 2021-10-29 | $27.79 | $28.15 | $27.78 | $27.96 | $26.70 | 35,861 |
| 2021-10-28 | $27.67 | $27.83 | $27.67 | $27.82 | $26.56 | 12,361 |
| 2021-10-27 | $27.80 | $27.82 | $27.65 | $27.74 | $26.49 | 12,696 |
| 2021-10-26 | $27.66 | $27.84 | $27.66 | $27.80 | $26.55 | 9,922 |
| 2021-10-25 | $27.51 | $27.77 | $27.51 | $27.74 | $26.49 | 7,794 |
| 2021-10-22 | $27.62 | $27.78 | $27.57 | $27.64 | $26.40 | 12,476 |
| 2021-10-21 | $27.68 | $27.79 | $27.61 | $27.72 | $26.48 | 9,112 |
| 2021-10-20 | $27.51 | $27.75 | $27.51 | $27.75 | $26.50 | 26,109 |
| 2021-10-19 | $27.46 | $27.67 | $27.46 | $27.64 | $26.40 | 46,788 |
| 2021-10-18 | $27.58 | $27.58 | $27.31 | $27.55 | $26.31 | 18,997 |
| 2021-10-15 | $27.52 | $27.64 | $27.47 | $27.52 | $26.28 | 13,845 |
| 2021-10-14 | $27.44 | $27.65 | $27.37 | $27.59 | $26.35 | 54,818 |
| 2021-10-13 | $27.30 | $27.43 | $27.19 | $27.36 | $26.13 | 37,278 |
| 2021-10-12 | $27.08 | $27.35 | $27.08 | $27.21 | $25.99 | 23,058 |
| 2021-10-11 | $27.11 | $27.24 | $27.05 | $27.08 | $25.86 | 7,292 |
| 2021-10-08 | $27.06 | $27.13 | $26.92 | $27.07 | $25.85 | 21,235 |
| 2021-10-07 | $27.22 | $27.26 | $27.09 | $27.11 | $25.89 | 31,175 |
| 2021-10-06 | $27.15 | $27.26 | $27.00 | $27.21 | $25.99 | 21,418 |
| 2021-10-05 | $27.45 | $27.46 | $27.11 | $27.17 | $25.95 | 24,464 |
| 2021-10-04 | $27.54 | $27.54 | $27.15 | $27.40 | $26.17 | 36,113 |
| 2021-10-01 | $27.67 | $27.96 | $27.59 | $27.59 | $26.35 | 17,606 |
| 2021-09-30 | $27.90 | $27.98 | $27.67 | $27.67 | $26.42 | 29,492 |
| 2021-09-29 | $27.67 | $27.97 | $27.51 | $27.88 | $26.62 | 21,832 |
| 2021-09-28 | $27.80 | $27.80 | $27.46 | $27.55 | $26.31 | 31,805 |
| 2021-09-27 | $27.92 | $28.06 | $27.78 | $27.88 | $26.62 | 38,781 |
| 2021-09-24 | $28.03 | $28.23 | $27.85 | $28.04 | $26.78 | 34,700 |
| 2021-09-23 | $28.38 | $28.45 | $28.01 | $28.04 | $26.78 | 37,815 |
| 2021-09-22 | $28.48 | $28.48 | $28.26 | $28.44 | $27.16 | 60,907 |
| 2021-09-21 | $28.32 | $28.45 | $28.24 | $28.37 | $27.09 | 20,985 |
| 2021-09-20 | $28.59 | $28.59 | $28.29 | $28.40 | $27.12 | 10,823 |
| 2021-09-17 | $28.72 | $28.96 | $28.72 | $28.80 | $27.12 | 16,271 |
| 2021-09-16 | $28.69 | $28.93 | $28.63 | $28.93 | $27.25 | 13,488 |
| 2021-09-15 | $28.72 | $28.73 | $28.61 | $28.63 | $26.96 | 17,113 |
| 2021-09-14 | $28.80 | $28.97 | $28.73 | $28.85 | $27.17 | 12,837 |
| 2021-09-13 | $28.80 | $28.96 | $28.70 | $28.86 | $27.18 | 14,892 |
| 2021-09-10 | $28.83 | $28.93 | $28.62 | $28.93 | $27.25 | 13,128 |
| 2021-09-09 | $28.65 | $28.90 | $28.63 | $28.86 | $27.18 | 11,517 |
| 2021-09-08 | $28.78 | $28.80 | $28.63 | $28.78 | $27.11 | 12,515 |
| 2021-09-07 | $28.90 | $28.90 | $28.72 | $28.81 | $27.13 | 7,314 |
| 2021-09-03 | $28.74 | $28.94 | $28.74 | $28.94 | $27.26 | 7,774 |
| 2021-09-02 | $28.76 | $28.86 | $28.65 | $28.86 | $27.18 | 15,046 |
| 2021-09-01 | $28.56 | $28.74 | $28.52 | $28.72 | $27.05 | 13,275 |
| 2021-08-31 | $28.62 | $28.69 | $28.42 | $28.42 | $26.77 | 24,994 |
| 2021-08-30 | $28.52 | $28.68 | $28.52 | $28.62 | $26.95 | 20,583 |
| 2021-08-27 | $28.42 | $28.64 | $28.28 | $28.64 | $26.97 | 13,938 |
| 2021-08-26 | $28.50 | $28.53 | $28.27 | $28.43 | $26.78 | 7,420 |
| 2021-08-25 | $28.45 | $28.50 | $28.40 | $28.43 | $26.78 | 12,332 |
| 2021-08-24 | $28.43 | $28.56 | $28.35 | $28.54 | $26.88 | 10,951 |
| 2021-08-23 | $28.54 | $28.69 | $28.29 | $28.43 | $26.78 | 35,879 |
| 2021-08-20 | $28.55 | $28.67 | $28.55 | $28.67 | $27.00 | 9,561 |
| 2021-08-19 | $28.38 | $28.69 | $28.38 | $28.69 | $27.02 | 22,553 |
| 2021-08-18 | $28.37 | $28.51 | $28.34 | $28.45 | $26.79 | 10,465 |
| 2021-08-17 | $28.46 | $28.53 | $28.34 | $28.45 | $26.79 | 16,236 |
| 2021-08-16 | $28.58 | $28.78 | $28.38 | $28.53 | $26.87 | 42,274 |
| 2021-08-13 | $28.62 | $28.71 | $28.46 | $28.71 | $27.04 | 23,422 |
| 2021-08-12 | $28.52 | $28.68 | $28.45 | $28.55 | $26.89 | 109,464 |
| 2021-08-11 | $28.87 | $28.89 | $28.54 | $28.55 | $26.89 | 24,919 |
| 2021-08-10 | $28.91 | $28.91 | $28.60 | $28.86 | $27.18 | 8,391 |
| 2021-08-09 | $28.99 | $28.99 | $28.85 | $28.87 | $27.19 | 18,529 |
| 2021-08-06 | $28.82 | $29.11 | $28.82 | $29.00 | $27.31 | 19,963 |
| 2021-08-05 | $29.16 | $29.23 | $29.00 | $29.00 | $27.31 | 20,162 |
| 2021-08-04 | $29.07 | $29.17 | $28.93 | $28.98 | $27.29 | 16,557 |
| 2021-08-03 | $28.88 | $29.16 | $28.88 | $29.00 | $27.31 | 18,531 |
| 2021-08-02 | $28.98 | $29.00 | $28.85 | $28.98 | $27.29 | 15,219 |
| 2021-07-30 | $28.63 | $28.99 | $28.63 | $28.99 | $27.30 | 17,228 |
| 2021-07-29 | $28.70 | $28.76 | $28.62 | $28.74 | $27.07 | 20,454 |
| 2021-07-28 | $28.80 | $28.85 | $28.61 | $28.80 | $27.12 | 15,834 |
| 2021-07-27 | $28.76 | $28.76 | $28.53 | $28.74 | $27.07 | 13,673 |
| 2021-07-26 | $28.85 | $28.89 | $28.65 | $28.86 | $27.18 | 12,771 |
| 2021-07-23 | $28.64 | $28.78 | $28.52 | $28.78 | $27.11 | 20,970 |
| 2021-07-22 | $28.62 | $28.70 | $28.50 | $28.62 | $26.95 | 18,859 |
| 2021-07-21 | $28.59 | $28.62 | $28.45 | $28.62 | $26.95 | 15,757 |
| 2021-07-20 | $28.53 | $28.58 | $28.48 | $28.51 | $26.86 | 14,142 |
| 2021-07-19 | $28.59 | $28.68 | $28.40 | $28.52 | $26.86 | 10,728 |
| 2021-07-16 | $28.66 | $28.70 | $28.52 | $28.64 | $26.97 | 12,382 |
| 2021-07-15 | $28.67 | $28.67 | $28.51 | $28.57 | $26.91 | 15,799 |
| 2021-07-14 | $28.62 | $28.70 | $28.49 | $28.64 | $26.97 | 21,445 |
| 2021-07-13 | $28.66 | $28.72 | $28.47 | $28.53 | $26.87 | 26,039 |
| 2021-07-12 | $28.70 | $28.74 | $28.56 | $28.66 | $26.99 | 49,507 |
| 2021-07-09 | $28.72 | $28.81 | $28.54 | $28.66 | $26.99 | 27,703 |
| 2021-07-08 | $28.65 | $28.72 | $28.57 | $28.67 | $27.00 | 9,536 |
| 2021-07-07 | $28.70 | $28.85 | $28.50 | $28.75 | $27.08 | 60,148 |
| 2021-07-06 | $28.69 | $28.74 | $28.58 | $28.65 | $26.98 | 28,205 |
| 2021-07-02 | $28.59 | $28.70 | $28.56 | $28.60 | $26.94 | 29,394 |
| 2021-07-01 | $28.68 | $28.81 | $28.51 | $28.70 | $27.03 | 22,260 |
| 2021-06-30 | $28.51 | $28.70 | $28.22 | $28.65 | $26.98 | 50,635 |
| 2021-06-29 | $28.65 | $28.65 | $28.22 | $28.45 | $26.79 | 23,320 |
| 2021-06-28 | $28.59 | $28.60 | $28.37 | $28.55 | $26.89 | 17,225 |
| 2021-06-25 | $28.70 | $28.70 | $28.45 | $28.51 | $26.85 | 23,223 |
| 2021-06-24 | $28.98 | $29.12 | $28.61 | $28.61 | $26.95 | 41,086 |
| 2021-06-23 | $28.89 | $29.08 | $28.81 | $28.85 | $27.17 | 17,376 |
| 2021-06-22 | $28.58 | $29.03 | $28.56 | $29.03 | $27.34 | 32,428 |
| 2021-06-21 | $28.69 | $28.70 | $28.49 | $28.65 | $26.98 | 23,719 |
| 2021-06-18 | $29.03 | $29.03 | $28.57 | $28.73 | $27.05 | 53,114 |
| 2021-06-17 | $29.13 | $29.43 | $29.04 | $29.43 | $27.34 | 18,457 |
| 2021-06-16 | $28.88 | $29.16 | $28.88 | $29.16 | $27.09 | 33,348 |
| 2021-06-15 | $28.85 | $28.99 | $28.73 | $28.99 | $26.93 | 30,192 |
| 2021-06-14 | $28.75 | $28.89 | $28.61 | $28.89 | $26.84 | 16,634 |
| 2021-06-11 | $28.70 | $28.77 | $28.54 | $28.75 | $26.71 | 5,581 |
| 2021-06-10 | $28.57 | $28.72 | $28.56 | $28.67 | $26.63 | 15,524 |
| 2021-06-09 | $28.69 | $28.70 | $28.55 | $28.66 | $26.62 | 16,428 |
| 2021-06-08 | $28.52 | $28.63 | $28.44 | $28.58 | $26.55 | 12,405 |
| 2021-06-07 | $28.59 | $28.67 | $28.47 | $28.59 | $26.56 | 10,934 |
| 2021-06-04 | $28.45 | $28.66 | $28.31 | $28.60 | $26.57 | 13,098 |
| 2021-06-03 | $28.63 | $28.70 | $28.34 | $28.55 | $26.52 | 29,407 |
| 2021-06-02 | $28.65 | $28.79 | $28.54 | $28.57 | $26.54 | 41,124 |
| 2021-06-01 | $28.67 | $28.77 | $28.59 | $28.68 | $26.64 | 23,421 |
| 2021-05-28 | $28.51 | $28.70 | $28.40 | $28.68 | $26.64 | 19,461 |
| 2021-05-27 | $28.50 | $28.51 | $28.43 | $28.45 | $26.43 | 13,366 |
| 2021-05-26 | $28.56 | $28.56 | $28.35 | $28.45 | $26.43 | 23,592 |
| 2021-05-25 | $28.56 | $28.56 | $28.38 | $28.56 | $26.53 | 9,026 |
| 2021-05-24 | $28.52 | $28.56 | $28.37 | $28.47 | $26.45 | 17,691 |
| 2021-05-21 | $28.43 | $28.45 | $28.25 | $28.41 | $26.39 | 15,957 |
| 2021-05-20 | $27.97 | $28.37 | $27.94 | $28.21 | $26.21 | 67,626 |
| 2021-05-19 | $27.89 | $28.03 | $27.75 | $27.95 | $25.97 | 15,392 |
| 2021-05-18 | $28.04 | $28.04 | $27.77 | $28.00 | $26.01 | 14,946 |
| 2021-05-17 | $28.04 | $28.04 | $27.84 | $28.04 | $26.05 | 18,129 |
| 2021-05-14 | $27.94 | $28.07 | $27.75 | $28.04 | $26.05 | 29,818 |
| 2021-05-13 | $27.91 | $27.94 | $27.49 | $27.82 | $25.84 | 13,761 |
| 2021-05-12 | $27.50 | $27.78 | $27.42 | $27.77 | $25.80 | 32,626 |
| 2021-05-11 | $27.61 | $27.91 | $27.50 | $27.77 | $25.80 | 20,942 |
| 2021-05-10 | $27.81 | $27.94 | $27.71 | $27.84 | $25.86 | 20,558 |
| 2021-05-07 | $27.64 | $27.94 | $27.64 | $27.91 | $25.93 | 49,440 |
| 2021-05-06 | $27.80 | $27.92 | $27.64 | $27.64 | $25.68 | 32,277 |
| 2021-05-05 | $27.92 | $27.98 | $27.64 | $27.80 | $25.83 | 21,708 |
| 2021-05-04 | $28.00 | $28.18 | $27.86 | $27.95 | $25.97 | 37,016 |
| 2021-05-03 | $27.96 | $28.19 | $27.83 | $28.17 | $26.17 | 33,871 |
| 2021-04-30 | $28.12 | $28.18 | $27.91 | $28.02 | $26.03 | 50,449 |
| 2021-04-29 | $28.32 | $28.41 | $28.01 | $28.38 | $26.36 | 24,977 |
| 2021-04-28 | $28.46 | $28.48 | $28.31 | $28.44 | $26.42 | 20,789 |
| 2021-04-27 | $28.56 | $28.56 | $28.34 | $28.40 | $26.38 | 25,957 |
| 2021-04-26 | $28.32 | $28.64 | $28.32 | $28.45 | $26.43 | 15,698 |
| 2021-04-23 | $28.48 | $28.62 | $28.29 | $28.34 | $26.33 | 20,405 |
| 2021-04-22 | $28.43 | $28.48 | $28.27 | $28.44 | $26.42 | 18,816 |
| 2021-04-21 | $28.40 | $28.48 | $28.22 | $28.43 | $26.41 | 23,271 |
| 2021-04-20 | $28.28 | $28.44 | $28.16 | $28.38 | $26.36 | 20,875 |
| 2021-04-19 | $28.27 | $28.30 | $28.21 | $28.30 | $26.29 | 16,532 |
| 2021-04-16 | $28.22 | $28.25 | $27.95 | $28.25 | $26.24 | 19,420 |
| 2021-04-15 | $28.15 | $28.31 | $28.12 | $28.15 | $26.15 | 40,181 |
| 2021-04-14 | $28.20 | $28.20 | $28.00 | $28.15 | $26.15 | 13,875 |
| 2021-04-13 | $28.08 | $28.15 | $28.07 | $28.15 | $26.15 | 19,661 |
| 2021-04-12 | $28.24 | $28.24 | $28.07 | $28.12 | $26.12 | 12,177 |
| 2021-04-09 | $28.30 | $28.30 | $28.15 | $28.17 | $26.17 | 18,396 |
| 2021-04-08 | $28.24 | $28.30 | $28.06 | $28.30 | $26.29 | 29,465 |
| 2021-04-07 | $28.18 | $28.33 | $28.10 | $28.10 | $26.10 | 11,799 |
| 2021-04-06 | $28.26 | $28.26 | $28.15 | $28.20 | $26.20 | 22,819 |
| 2021-04-05 | $28.24 | $28.24 | $28.10 | $28.15 | $26.15 | 28,057 |
| 2021-04-01 | $28.30 | $28.30 | $28.10 | $28.15 | $26.15 | 21,350 |
| 2021-03-31 | $28.16 | $28.16 | $27.97 | $28.10 | $26.10 | 15,883 |
| 2021-03-30 | $28.07 | $28.07 | $27.94 | $28.03 | $26.04 | 14,543 |
| 2021-03-29 | $28.24 | $28.24 | $27.93 | $27.96 | $25.97 | 20,112 |
| 2021-03-26 | $28.28 | $28.30 | $28.15 | $28.15 | $26.15 | 16,214 |
| 2021-03-25 | $28.32 | $28.34 | $28.19 | $28.19 | $26.19 | 24,360 |
| 2021-03-24 | $28.02 | $28.36 | $28.01 | $28.19 | $26.19 | 31,207 |
| 2021-03-23 | $27.99 | $27.99 | $27.83 | $27.95 | $25.97 | 15,426 |
| 2021-03-22 | $27.86 | $28.05 | $27.68 | $27.95 | $25.97 | 18,026 |
| 2021-03-19 | $27.78 | $27.78 | $27.59 | $27.73 | $25.76 | 10,614 |
| 2021-03-18 | $28.08 | $28.22 | $27.93 | $28.09 | $25.73 | 22,279 |
| 2021-03-17 | $28.30 | $28.30 | $28.09 | $28.16 | $25.79 | 11,338 |
| 2021-03-16 | $28.41 | $28.44 | $28.20 | $28.33 | $25.95 | 21,137 |
| 2021-03-15 | $28.20 | $28.49 | $28.05 | $28.36 | $25.97 | 20,778 |
| 2021-03-12 | $28.29 | $28.29 | $27.89 | $28.10 | $25.74 | 18,694 |
| 2021-03-11 | $27.87 | $28.29 | $27.87 | $28.29 | $25.91 | 18,693 |
| 2021-03-10 | $28.04 | $28.29 | $27.74 | $28.27 | $25.89 | 22,411 |
| 2021-03-09 | $27.96 | $28.04 | $27.69 | $28.04 | $25.68 | 17,141 |
| 2021-03-08 | $27.87 | $27.92 | $27.62 | $27.92 | $25.57 | 13,319 |
| 2021-03-05 | $27.58 | $27.93 | $27.48 | $27.79 | $25.45 | 24,192 |
| 2021-03-04 | $27.79 | $27.93 | $27.60 | $27.71 | $25.38 | 20,286 |
| 2021-03-03 | $27.65 | $27.73 | $27.36 | $27.73 | $25.40 | 9,950 |
| 2021-03-02 | $27.60 | $27.81 | $27.58 | $27.71 | $25.38 | 14,287 |
| 2021-03-01 | $27.69 | $27.72 | $27.19 | $27.57 | $25.25 | 22,144 |
| 2021-02-26 | $27.15 | $27.55 | $26.73 | $27.49 | $25.18 | 39,844 |
| 2021-02-25 | $27.16 | $27.26 | $26.71 | $26.71 | $24.46 | 23,066 |
| 2021-02-24 | $27.43 | $27.43 | $27.10 | $27.12 | $24.84 | 21,273 |
| 2021-02-23 | $27.47 | $27.47 | $27.26 | $27.40 | $25.10 | 10,711 |
| 2021-02-22 | $27.39 | $27.53 | $27.30 | $27.40 | $25.10 | 16,156 |
| 2021-02-19 | $27.57 | $27.59 | $27.35 | $27.35 | $25.05 | 12,365 |
| 2021-02-18 | $27.44 | $27.57 | $27.33 | $27.57 | $25.25 | 14,666 |
| 2021-02-17 | $27.50 | $27.54 | $27.27 | $27.42 | $25.11 | 18,652 |
| 2021-02-16 | $27.69 | $27.70 | $27.38 | $27.50 | $25.19 | 24,184 |
| 2021-02-12 | $27.61 | $27.71 | $27.41 | $27.70 | $25.37 | 20,996 |
| 2021-02-11 | $27.73 | $27.77 | $27.45 | $27.71 | $25.38 | 49,498 |
| 2021-02-10 | $27.67 | $27.80 | $27.51 | $27.57 | $25.25 | 20,644 |
| 2021-02-09 | $27.58 | $27.67 | $27.52 | $27.67 | $25.34 | 9,688 |
| 2021-02-08 | $27.65 | $27.65 | $27.41 | $27.47 | $25.16 | 12,547 |
| 2021-02-05 | $27.45 | $27.63 | $27.32 | $27.55 | $25.23 | 17,513 |
| 2021-02-04 | $27.33 | $27.47 | $27.20 | $27.45 | $25.14 | 20,104 |
| 2021-02-03 | $27.41 | $27.41 | $27.17 | $27.23 | $24.94 | 17,997 |
| 2021-02-02 | $27.25 | $27.54 | $27.23 | $27.30 | $25.00 | 13,666 |
| 2021-02-01 | $27.35 | $27.46 | $27.24 | $27.32 | $25.02 | 14,895 |
| 2021-01-29 | $27.19 | $27.25 | $26.91 | $27.25 | $24.96 | 69,625 |
| 2021-01-28 | $27.00 | $27.21 | $26.91 | $27.19 | $24.90 | 23,679 |
| 2021-01-27 | $27.12 | $27.22 | $26.86 | $26.86 | $24.60 | 23,919 |
| 2021-01-26 | $27.48 | $27.48 | $27.19 | $27.20 | $24.91 | 19,324 |
| 2021-01-25 | $27.61 | $27.61 | $27.22 | $27.31 | $25.01 | 31,442 |
| 2021-01-22 | $27.41 | $27.57 | $27.27 | $27.57 | $25.25 | 27,304 |
| 2021-01-21 | $27.51 | $27.51 | $27.27 | $27.35 | $25.05 | 14,525 |
| 2021-01-20 | $27.54 | $27.58 | $27.41 | $27.45 | $25.14 | 37,529 |
| 2021-01-19 | $27.49 | $27.62 | $27.38 | $27.45 | $25.14 | 22,242 |
| 2021-01-15 | $27.50 | $27.68 | $27.47 | $27.55 | $25.23 | 35,384 |
| 2021-01-14 | $27.81 | $27.81 | $27.48 | $27.60 | $25.28 | 21,532 |
| 2021-01-13 | $27.35 | $27.80 | $27.35 | $27.55 | $25.23 | 40,976 |
| 2021-01-12 | $27.58 | $27.58 | $26.93 | $27.24 | $24.95 | 35,238 |
| 2021-01-11 | $27.87 | $27.87 | $27.37 | $27.45 | $25.14 | 20,567 |
| 2021-01-08 | $27.94 | $27.94 | $27.58 | $27.88 | $25.53 | 11,327 |
| 2021-01-07 | $28.25 | $28.35 | $27.76 | $27.94 | $25.59 | 40,110 |
| 2021-01-06 | $28.88 | $28.88 | $28.17 | $28.44 | $26.05 | 31,106 |
| 2021-01-05 | $28.75 | $28.91 | $28.56 | $28.91 | $26.48 | 33,721 |
| 2021-01-04 | $28.92 | $28.93 | $28.61 | $28.75 | $26.33 | 11,020 |
| 2020-12-31 | $28.97 | $28.99 | $28.78 | $28.84 | $26.41 | 25,273 |
| 2020-12-30 | $28.86 | $28.98 | $28.67 | $28.98 | $26.54 | 11,054 |
| 2020-12-29 | $28.82 | $28.96 | $28.67 | $28.86 | $26.43 | 22,060 |
| 2020-12-28 | $28.61 | $28.97 | $28.61 | $28.89 | $26.46 | 13,366 |
| 2020-12-24 | $28.69 | $28.86 | $28.64 | $28.86 | $26.43 | 6,528 |
| 2020-12-23 | $28.72 | $28.74 | $28.45 | $28.50 | $26.10 | 13,209 |
| 2020-12-22 | $28.79 | $28.84 | $28.40 | $28.63 | $26.22 | 18,049 |
| 2020-12-21 | $28.51 | $28.81 | $28.42 | $28.79 | $26.37 | 30,078 |
| 2020-12-18 | $28.82 | $28.93 | $28.70 | $28.91 | $26.12 | 11,329 |
| 2020-12-17 | $28.66 | $28.85 | $28.58 | $28.82 | $26.04 | 18,373 |
| 2020-12-16 | $28.49 | $28.69 | $28.40 | $28.67 | $25.90 | 19,805 |
| 2020-12-15 | $28.28 | $28.43 | $28.21 | $28.41 | $25.67 | 18,597 |
| 2020-12-14 | $28.09 | $28.23 | $28.07 | $28.17 | $25.45 | 16,355 |
| 2020-12-11 | $28.08 | $28.10 | $27.83 | $28.07 | $25.36 | 14,860 |
| 2020-12-10 | $27.90 | $28.04 | $27.81 | $28.00 | $25.30 | 9,879 |
| 2020-12-09 | $28.09 | $28.09 | $27.76 | $27.99 | $25.29 | 27,147 |
| 2020-12-08 | $27.89 | $28.15 | $27.89 | $27.91 | $25.21 | 18,609 |
| 2020-12-07 | $28.22 | $28.22 | $27.87 | $27.90 | $25.21 | 18,703 |
| 2020-12-04 | $27.89 | $28.40 | $27.89 | $28.22 | $25.49 | 20,115 |
| 2020-12-03 | $27.96 | $27.97 | $27.75 | $27.89 | $25.20 | 20,005 |
| 2020-12-02 | $27.79 | $27.96 | $27.61 | $27.93 | $25.23 | 13,093 |
| 2020-12-01 | $27.74 | $27.89 | $27.61 | $27.75 | $25.07 | 13,232 |
| 2020-11-30 | $27.95 | $27.95 | $27.67 | $27.67 | $25.00 | 27,455 |
| 2020-11-27 | $27.83 | $27.97 | $27.79 | $27.97 | $25.27 | 8,516 |
| 2020-11-25 | $27.85 | $27.85 | $27.67 | $27.84 | $25.15 | 13,546 |
| 2020-11-24 | $27.79 | $27.89 | $27.60 | $27.84 | $25.15 | 13,224 |
| 2020-11-23 | $27.65 | $27.79 | $27.53 | $27.70 | $25.02 | 21,110 |
| 2020-11-20 | $27.68 | $27.68 | $27.44 | $27.55 | $24.89 | 21,956 |
| 2020-11-19 | $27.65 | $27.65 | $27.42 | $27.55 | $24.89 | 19,460 |
| 2020-11-18 | $28.01 | $28.19 | $27.44 | $27.45 | $24.80 | 60,206 |
| 2020-11-17 | $28.68 | $28.68 | $28.09 | $28.11 | $25.40 | 53,338 |
| 2020-11-16 | $27.99 | $29.06 | $27.94 | $28.68 | $25.91 | 61,596 |
| 2020-11-13 | $27.90 | $27.98 | $27.78 | $27.97 | $25.27 | 14,912 |
| 2020-11-12 | $27.96 | $27.97 | $27.73 | $27.90 | $25.21 | 8,794 |
| 2020-11-11 | $27.83 | $27.97 | $27.76 | $27.97 | $25.27 | 8,294 |
| 2020-11-10 | $27.76 | $27.95 | $27.53 | $27.64 | $24.97 | 18,964 |
| 2020-11-09 | $27.35 | $27.67 | $27.18 | $27.66 | $24.99 | 17,723 |
| 2020-11-06 | $27.08 | $27.09 | $26.89 | $26.99 | $24.38 | 11,481 |
| 2020-11-05 | $27.10 | $27.27 | $26.99 | $27.08 | $24.46 | 13,221 |
| 2020-11-04 | $26.84 | $27.10 | $26.75 | $27.02 | $24.41 | 23,131 |
| 2020-11-03 | $26.94 | $27.10 | $26.69 | $26.69 | $24.11 | 32,836 |
| 2020-11-02 | $26.60 | $26.96 | $26.59 | $26.83 | $24.24 | 45,781 |
| 2020-10-30 | $26.57 | $26.69 | $26.38 | $26.60 | $24.03 | 33,061 |
| 2020-10-29 | $26.55 | $26.69 | $26.38 | $26.52 | $23.96 | 18,861 |
| 2020-10-28 | $26.72 | $26.87 | $26.37 | $26.44 | $23.89 | 38,531 |
| 2020-10-27 | $26.98 | $27.07 | $26.86 | $26.96 | $24.36 | 26,821 |
| 2020-10-26 | $27.02 | $27.07 | $26.87 | $26.99 | $24.38 | 16,345 |
| 2020-10-23 | $26.95 | $27.17 | $26.77 | $27.15 | $24.53 | 33,420 |
| 2020-10-22 | $26.93 | $26.93 | $26.71 | $26.91 | $24.31 | 25,894 |
| 2020-10-21 | $27.13 | $27.19 | $26.76 | $26.80 | $24.21 | 35,355 |
| 2020-10-20 | $27.28 | $27.32 | $27.08 | $27.08 | $24.46 | 50,338 |
| 2020-10-19 | $27.43 | $27.43 | $27.13 | $27.14 | $24.52 | 14,073 |
| 2020-10-16 | $27.42 | $27.42 | $27.32 | $27.36 | $24.72 | 20,555 |
| 2020-10-15 | $27.23 | $27.41 | $27.23 | $27.41 | $24.76 | 13,713 |
| 2020-10-14 | $27.45 | $27.45 | $27.29 | $27.36 | $24.72 | 23,406 |
| 2020-10-13 | $27.25 | $27.43 | $27.21 | $27.41 | $24.76 | 27,925 |
| 2020-10-12 | $27.23 | $27.38 | $26.93 | $27.34 | $24.70 | 33,006 |
| 2020-10-09 | $27.52 | $27.70 | $26.93 | $27.21 | $24.58 | 128,632 |
| 2020-10-08 | $28.48 | $28.48 | $27.41 | $27.55 | $24.89 | 99,440 |
| 2020-10-07 | $28.45 | $28.60 | $28.34 | $28.35 | $25.61 | 36,813 |
| 2020-10-06 | $28.52 | $28.52 | $28.21 | $28.39 | $25.65 | 25,858 |
| 2020-10-05 | $28.18 | $28.62 | $28.04 | $28.16 | $25.44 | 23,538 |
| 2020-10-02 | $27.75 | $28.21 | $27.75 | $28.18 | $25.46 | 21,107 |
| 2020-10-01 | $27.87 | $28.27 | $27.71 | $28.25 | $25.52 | 21,194 |
| 2020-09-30 | $27.95 | $27.99 | $27.65 | $27.65 | $24.98 | 31,278 |
| 2020-09-29 | $27.92 | $27.99 | $27.81 | $27.95 | $25.25 | 20,242 |
| 2020-09-28 | $27.81 | $27.99 | $27.74 | $27.88 | $25.19 | 23,519 |
| 2020-09-25 | $27.20 | $27.71 | $27.06 | $27.67 | $25.00 | 14,445 |
| 2020-09-24 | $27.15 | $27.40 | $26.86 | $27.20 | $24.57 | 13,103 |
| 2020-09-23 | $27.62 | $27.62 | $26.86 | $27.00 | $24.39 | 12,752 |
| 2020-09-22 | $27.49 | $27.62 | $27.34 | $27.53 | $24.87 | 25,114 |
| 2020-09-21 | $27.33 | $27.39 | $26.92 | $27.39 | $24.74 | 18,951 |
| 2020-09-18 | $27.52 | $27.52 | $27.07 | $27.40 | $24.75 | 9,506 |
| 2020-09-17 | $27.34 | $27.57 | $27.28 | $27.45 | $24.80 | 6,894 |
| 2020-09-16 | $27.72 | $27.79 | $27.57 | $27.59 | $24.57 | 20,391 |
| 2020-09-15 | $27.70 | $27.75 | $27.61 | $27.61 | $24.59 | 9,378 |
| 2020-09-14 | $27.42 | $27.72 | $27.42 | $27.53 | $24.52 | 11,272 |
| 2020-09-11 | $27.63 | $27.63 | $27.43 | $27.45 | $24.45 | 7,643 |
| 2020-09-10 | $27.59 | $27.63 | $27.49 | $27.63 | $24.61 | 8,964 |
| 2020-09-09 | $27.35 | $27.58 | $27.32 | $27.58 | $24.56 | 23,453 |
| 2020-09-08 | $26.91 | $27.34 | $26.91 | $27.08 | $24.12 | 8,010 |
| 2020-09-04 | $27.37 | $27.48 | $27.03 | $27.16 | $24.19 | 10,309 |
| 2020-09-03 | $27.59 | $27.59 | $27.15 | $27.17 | $24.20 | 21,454 |
| 2020-09-02 | $27.29 | $27.57 | $27.16 | $27.54 | $24.53 | 12,278 |
| 2020-09-01 | $27.13 | $27.29 | $26.94 | $27.19 | $24.21 | 37,708 |
| 2020-08-31 | $27.27 | $27.36 | $26.90 | $26.94 | $23.99 | 58,503 |
| 2020-08-28 | $27.34 | $27.42 | $27.14 | $27.21 | $24.23 | 11,358 |
| 2020-08-27 | $27.36 | $27.61 | $27.14 | $27.20 | $24.22 | 24,652 |
| 2020-08-26 | $28.12 | $28.12 | $27.36 | $27.40 | $24.40 | 61,992 |
| 2020-08-25 | $27.84 | $28.12 | $27.72 | $28.12 | $25.04 | 17,551 |
| 2020-08-24 | $27.84 | $27.89 | $27.67 | $27.83 | $24.78 | 20,548 |
| 2020-08-21 | $27.75 | $27.89 | $27.54 | $27.89 | $24.84 | 20,119 |
| 2020-08-20 | $27.40 | $27.65 | $27.36 | $27.58 | $24.56 | 17,762 |
| 2020-08-19 | $27.53 | $27.65 | $27.45 | $27.61 | $24.59 | 14,038 |
| 2020-08-18 | $27.35 | $27.55 | $27.34 | $27.55 | $24.53 | 14,080 |
| 2020-08-17 | $27.25 | $27.35 | $27.13 | $27.33 | $24.34 | 14,608 |
| 2020-08-14 | $27.25 | $27.25 | $27.11 | $27.19 | $24.21 | 12,232 |
| 2020-08-13 | $27.21 | $27.24 | $27.11 | $27.18 | $24.21 | 14,836 |
| 2020-08-12 | $27.08 | $27.20 | $27.08 | $27.15 | $24.18 | 17,087 |
| 2020-08-11 | $27.15 | $27.21 | $26.98 | $26.99 | $24.04 | 26,640 |
| 2020-08-10 | $27.11 | $27.15 | $27.10 | $27.15 | $24.18 | 14,542 |
| 2020-08-07 | $26.92 | $27.04 | $26.92 | $27.02 | $24.06 | 13,420 |
| 2020-08-06 | $26.99 | $27.04 | $26.95 | $27.01 | $24.05 | 9,869 |
| 2020-08-05 | $26.95 | $27.02 | $26.81 | $26.91 | $23.96 | 17,701 |
| 2020-08-04 | $26.88 | $26.95 | $26.78 | $26.90 | $23.96 | 9,989 |
| 2020-08-03 | $26.78 | $26.96 | $26.78 | $26.80 | $23.87 | 10,167 |
| 2020-07-31 | $26.76 | $27.04 | $26.65 | $26.89 | $23.95 | 37,532 |
| 2020-07-30 | $26.58 | $26.79 | $26.54 | $26.57 | $23.66 | 17,253 |
| 2020-07-29 | $26.39 | $26.58 | $26.39 | $26.54 | $23.64 | 21,216 |
| 2020-07-28 | $26.19 | $26.38 | $26.19 | $26.34 | $23.46 | 16,348 |
| 2020-07-27 | $26.30 | $26.30 | $26.09 | $26.10 | $23.24 | 17,516 |
| 2020-07-24 | $26.24 | $26.29 | $26.13 | $26.15 | $23.29 | 25,009 |
| 2020-07-23 | $26.18 | $26.23 | $26.15 | $26.19 | $23.32 | 13,120 |
| 2020-07-22 | $26.20 | $26.25 | $26.00 | $26.13 | $23.27 | 27,889 |
| 2020-07-21 | $26.09 | $26.20 | $25.93 | $26.20 | $23.33 | 20,794 |
| 2020-07-20 | $25.91 | $26.15 | $25.80 | $25.93 | $23.09 | 44,109 |
| 2020-07-17 | $25.75 | $25.91 | $25.74 | $25.88 | $23.05 | 41,260 |
| 2020-07-16 | $25.67 | $25.85 | $25.65 | $25.84 | $23.01 | 32,202 |
| 2020-07-15 | $25.83 | $25.83 | $25.56 | $25.74 | $22.92 | 33,604 |
| 2020-07-14 | $25.63 | $25.80 | $25.63 | $25.71 | $22.90 | 21,744 |
| 2020-07-13 | $25.86 | $25.86 | $25.69 | $25.69 | $22.88 | 8,706 |
| 2020-07-10 | $25.70 | $25.90 | $25.57 | $25.79 | $22.97 | 35,200 |
| 2020-07-09 | $25.71 | $25.73 | $25.57 | $25.65 | $22.84 | 11,645 |
| 2020-07-08 | $25.66 | $25.71 | $25.56 | $25.71 | $22.90 | 18,986 |
| 2020-07-07 | $25.75 | $25.75 | $25.49 | $25.67 | $22.86 | 28,705 |
| 2020-07-06 | $25.73 | $25.76 | $25.65 | $25.70 | $22.89 | 23,591 |
| 2020-07-02 | $25.49 | $25.71 | $25.43 | $25.62 | $22.82 | 25,476 |
| 2020-07-01 | $25.45 | $25.45 | $25.19 | $25.40 | $22.62 | 18,097 |
| 2020-06-30 | $25.61 | $25.61 | $25.19 | $25.19 | $22.43 | 81,075 |
| 2020-06-29 | $25.48 | $25.57 | $25.42 | $25.52 | $22.73 | 15,467 |
| 2020-06-26 | $25.48 | $25.51 | $25.36 | $25.43 | $22.65 | 17,374 |
| 2020-06-25 | $25.52 | $25.52 | $25.36 | $25.40 | $22.62 | 36,131 |
| 2020-06-24 | $25.44 | $25.63 | $25.30 | $25.47 | $22.68 | 16,547 |
| 2020-06-23 | $25.28 | $25.50 | $25.28 | $25.45 | $22.66 | 12,867 |
| 2020-06-22 | $25.64 | $25.66 | $25.33 | $25.43 | $22.65 | 8,948 |
| 2020-06-19 | $25.71 | $25.71 | $25.34 | $25.65 | $22.84 | 15,293 |
| 2020-06-18 | $25.35 | $25.66 | $25.20 | $25.66 | $22.85 | 28,400 |
| 2020-06-17 | $25.70 | $25.74 | $25.52 | $25.73 | $22.56 | 34,544 |
| 2020-06-16 | $25.63 | $25.65 | $25.44 | $25.64 | $22.49 | 20,183 |
| 2020-06-15 | $25.12 | $25.52 | $24.90 | $25.18 | $22.08 | 122,917 |
| 2020-06-12 | $25.50 | $25.59 | $25.16 | $25.16 | $22.06 | 25,920 |
| 2020-06-11 | $25.75 | $25.75 | $25.05 | $25.36 | $22.24 | 32,529 |
| 2020-06-10 | $25.99 | $25.99 | $25.66 | $25.85 | $22.67 | 18,912 |
| 2020-06-09 | $25.95 | $26.07 | $25.78 | $25.96 | $22.77 | 23,060 |
| 2020-06-08 | $25.76 | $25.93 | $25.70 | $25.92 | $22.73 | 31,291 |
| 2020-06-05 | $25.71 | $25.81 | $25.59 | $25.63 | $22.48 | 38,137 |
| 2020-06-04 | $25.67 | $25.70 | $25.47 | $25.47 | $22.34 | 33,767 |
| 2020-06-03 | $25.59 | $25.64 | $25.44 | $25.55 | $22.41 | 28,908 |
| 2020-06-02 | $25.57 | $25.57 | $25.40 | $25.50 | $22.36 | 42,082 |
| 2020-06-01 | $25.44 | $25.51 | $25.39 | $25.45 | $22.32 | 51,345 |
| 2020-05-29 | $25.47 | $25.49 | $25.27 | $25.27 | $22.16 | 51,030 |
| 2020-05-28 | $25.65 | $25.65 | $25.19 | $25.40 | $22.28 | 144,110 |
| 2020-05-27 | $25.52 | $25.63 | $25.41 | $25.60 | $22.45 | 66,693 |
| 2020-05-26 | $25.75 | $25.75 | $25.52 | $25.60 | $22.45 | 25,751 |
| 2020-05-22 | $25.71 | $25.73 | $25.50 | $25.58 | $22.43 | 34,589 |
| 2020-05-21 | $25.74 | $25.75 | $25.44 | $25.57 | $22.42 | 27,859 |
| 2020-05-20 | $25.50 | $25.79 | $25.39 | $25.51 | $22.37 | 25,639 |
| 2020-05-19 | $25.20 | $25.65 | $25.15 | $25.30 | $22.19 | 38,121 |
| 2020-05-18 | $25.13 | $25.35 | $25.02 | $25.20 | $22.10 | 26,098 |
| 2020-05-15 | $25.25 | $25.25 | $24.75 | $24.98 | $21.91 | 60,515 |
| 2020-05-14 | $24.99 | $25.10 | $24.51 | $25.10 | $22.01 | 33,114 |
| 2020-05-13 | $25.77 | $25.77 | $25.12 | $25.12 | $22.03 | 28,894 |
| 2020-05-12 | $25.80 | $25.80 | $25.52 | $25.70 | $22.54 | 17,697 |
| 2020-05-11 | $25.93 | $25.93 | $25.51 | $25.51 | $22.37 | 25,294 |
| 2020-05-08 | $26.04 | $26.05 | $25.81 | $25.90 | $22.71 | 25,448 |
| 2020-05-07 | $26.07 | $26.07 | $25.79 | $25.95 | $22.76 | 22,206 |
| 2020-05-06 | $25.95 | $26.01 | $25.49 | $25.90 | $22.71 | 27,463 |
| 2020-05-05 | $25.76 | $26.00 | $25.74 | $25.95 | $22.76 | 64,287 |
| 2020-05-04 | $25.70 | $25.71 | $25.28 | $25.64 | $22.49 | 22,303 |
| 2020-05-01 | $25.69 | $25.70 | $25.36 | $25.63 | $22.48 | 17,574 |
| 2020-04-30 | $25.43 | $25.93 | $25.35 | $25.44 | $22.31 | 43,821 |
| 2020-04-29 | $25.75 | $25.75 | $25.35 | $25.43 | $22.30 | 45,271 |
| 2020-04-28 | $25.65 | $25.65 | $25.35 | $25.46 | $22.33 | 44,034 |
| 2020-04-27 | $25.44 | $25.65 | $25.11 | $25.32 | $22.21 | 43,783 |
| 2020-04-24 | $25.39 | $25.39 | $25.04 | $25.30 | $22.19 | 19,754 |
| 2020-04-23 | $25.10 | $25.19 | $24.75 | $25.05 | $21.97 | 43,003 |
| 2020-04-22 | $25.03 | $25.11 | $24.71 | $24.76 | $21.71 | 72,552 |
| 2020-04-21 | $25.20 | $25.20 | $24.44 | $24.53 | $21.51 | 24,641 |
| 2020-04-20 | $25.10 | $25.39 | $24.48 | $25.33 | $22.21 | 91,166 |
| 2020-04-17 | $25.76 | $25.76 | $25.10 | $25.10 | $22.01 | 26,041 |
| 2020-04-16 | $25.49 | $25.49 | $24.90 | $25.10 | $22.01 | 47,804 |
| 2020-04-15 | $25.00 | $25.35 | $24.31 | $25.28 | $22.17 | 49,819 |
| 2020-04-14 | $25.85 | $25.85 | $25.12 | $25.30 | $22.19 | 45,074 |
| 2020-04-13 | $25.84 | $25.84 | $24.72 | $25.55 | $22.41 | 49,289 |
| 2020-04-09 | $25.48 | $26.20 | $25.11 | $25.36 | $22.24 | 96,611 |
| 2020-04-08 | $24.40 | $25.30 | $23.74 | $24.22 | $21.24 | 77,488 |
| 2020-04-07 | $23.38 | $24.45 | $23.34 | $24.45 | $21.44 | 68,645 |
| 2020-04-06 | $22.22 | $22.42 | $21.45 | $22.15 | $19.43 | 55,833 |
| 2020-04-03 | $22.71 | $22.71 | $21.06 | $21.32 | $18.70 | 41,893 |
| 2020-04-02 | $22.86 | $22.89 | $21.51 | $22.54 | $19.77 | 28,176 |
| 2020-04-01 | $23.20 | $23.20 | $21.91 | $22.86 | $20.05 | 51,916 |
| 2020-03-31 | $23.00 | $24.29 | $23.00 | $23.85 | $20.92 | 36,767 |
| 2020-03-30 | $24.07 | $24.48 | $23.26 | $24.30 | $21.31 | 49,492 |
| 2020-03-27 | $22.23 | $24.60 | $22.23 | $24.35 | $21.36 | 39,463 |
| 2020-03-26 | $23.02 | $25.09 | $23.02 | $24.70 | $21.66 | 92,240 |
| 2020-03-25 | $21.10 | $24.20 | $21.10 | $23.19 | $20.34 | 68,621 |
| 2020-03-24 | $20.15 | $20.99 | $19.34 | $20.10 | $17.63 | 71,927 |
| 2020-03-23 | $19.02 | $19.95 | $17.99 | $19.65 | $17.23 | 358,707 |
| 2020-03-20 | $16.51 | $21.67 | $16.51 | $20.01 | $17.55 | 219,111 |
| 2020-03-19 | $14.89 | $17.13 | $12.02 | $16.25 | $14.25 | 152,574 |
| 2020-03-18 | $20.96 | $20.96 | $15.26 | $15.78 | $13.51 | 86,381 |
| 2020-03-17 | $22.02 | $22.80 | $21.25 | $21.56 | $18.46 | 69,269 |
| 2020-03-16 | $23.77 | $23.77 | $21.00 | $21.83 | $18.69 | 58,712 |
| 2020-03-13 | $24.00 | $24.88 | $23.24 | $24.50 | $20.97 | 74,490 |
| 2020-03-12 | $25.20 | $25.20 | $23.00 | $23.00 | $19.69 | 71,120 |
| 2020-03-11 | $26.30 | $26.30 | $25.85 | $26.14 | $22.38 | 31,174 |
| 2020-03-10 | $26.03 | $26.51 | $25.85 | $26.35 | $22.56 | 38,599 |
| 2020-03-09 | $26.80 | $26.80 | $24.58 | $25.81 | $22.10 | 36,804 |
| 2020-03-06 | $27.30 | $27.37 | $27.01 | $27.13 | $23.23 | 18,569 |
| 2020-03-05 | $27.31 | $27.67 | $27.22 | $27.45 | $23.50 | 17,338 |
| 2020-03-04 | $27.76 | $27.84 | $27.05 | $27.53 | $23.57 | 30,635 |
| 2020-03-03 | $27.60 | $28.00 | $27.37 | $27.51 | $23.55 | 15,572 |
| 2020-03-02 | $27.29 | $27.55 | $26.61 | $27.49 | $23.53 | 20,704 |
| 2020-02-28 | $27.10 | $27.40 | $26.52 | $26.91 | $23.04 | 46,140 |
| 2020-02-27 | $27.58 | $27.77 | $27.21 | $27.38 | $23.44 | 78,294 |
| 2020-02-26 | $27.55 | $27.71 | $27.28 | $27.65 | $23.67 | 37,990 |
| 2020-02-25 | $27.70 | $27.70 | $27.22 | $27.57 | $23.60 | 52,109 |
| 2020-02-24 | $27.70 | $27.83 | $27.54 | $27.54 | $23.58 | 36,089 |
| 2020-02-21 | $27.90 | $27.96 | $27.79 | $27.79 | $23.79 | 60,143 |
| 2020-02-20 | $27.73 | $27.89 | $27.73 | $27.89 | $23.88 | 22,161 |
| 2020-02-19 | $27.89 | $27.96 | $27.70 | $27.70 | $23.71 | 21,728 |
| 2020-02-18 | $28.01 | $28.01 | $27.77 | $27.85 | $23.84 | 35,344 |
| 2020-02-14 | $27.95 | $27.98 | $27.92 | $27.94 | $23.92 | 26,043 |
| 2020-02-13 | $27.85 | $27.96 | $27.85 | $27.95 | $23.92 | 33,401 |
| 2020-02-12 | $28.07 | $28.07 | $27.90 | $27.90 | $23.88 | 32,251 |
| 2020-02-11 | $28.03 | $28.06 | $27.96 | $27.97 | $23.94 | 19,231 |
| 2020-02-10 | $28.07 | $28.07 | $27.95 | $27.98 | $23.95 | 17,434 |
| 2020-02-07 | $28.03 | $28.11 | $27.99 | $28.01 | $23.98 | 29,456 |
| 2020-02-06 | $27.99 | $28.00 | $27.93 | $27.96 | $23.94 | 17,958 |
| 2020-02-05 | $27.95 | $27.99 | $27.90 | $27.95 | $23.93 | 38,430 |
| 2020-02-04 | $27.90 | $27.95 | $27.85 | $27.93 | $23.91 | 27,514 |
| 2020-02-03 | $27.84 | $27.93 | $27.77 | $27.85 | $23.84 | 40,547 |
| 2020-01-31 | $27.91 | $27.98 | $27.76 | $27.76 | $23.76 | 19,732 |
| 2020-01-30 | $27.93 | $27.95 | $27.75 | $27.89 | $23.88 | 29,204 |
| 2020-01-29 | $27.97 | $27.97 | $27.80 | $27.89 | $23.88 | 46,032 |
| 2020-01-28 | $27.94 | $27.94 | $27.83 | $27.87 | $23.86 | 30,984 |
| 2020-01-27 | $27.98 | $27.98 | $27.82 | $27.83 | $23.82 | 34,747 |
| 2020-01-24 | $27.96 | $28.07 | $27.94 | $28.00 | $23.97 | 25,319 |
| 2020-01-23 | $28.13 | $28.15 | $27.94 | $28.09 | $24.05 | 36,202 |
| 2020-01-22 | $28.23 | $28.27 | $28.12 | $28.25 | $24.18 | 8,785 |
| 2020-01-21 | $28.22 | $28.25 | $28.18 | $28.23 | $24.16 | 11,067 |
| 2020-01-17 | $28.24 | $28.25 | $28.10 | $28.22 | $24.16 | 20,686 |
| 2020-01-16 | $28.27 | $28.27 | $28.11 | $28.12 | $24.07 | 17,358 |
| 2020-01-15 | $28.38 | $28.38 | $28.10 | $28.25 | $24.18 | 24,820 |
| 2020-01-14 | $28.38 | $28.38 | $28.26 | $28.34 | $24.26 | 14,929 |
| 2020-01-13 | $28.35 | $28.40 | $28.30 | $28.35 | $24.27 | 15,131 |
| 2020-01-10 | $28.92 | $28.93 | $28.10 | $28.31 | $24.24 | 141,288 |
| 2020-01-09 | $28.78 | $28.85 | $28.71 | $28.85 | $24.70 | 14,552 |
| 2020-01-08 | $28.74 | $28.79 | $28.59 | $28.76 | $24.62 | 19,295 |
| 2020-01-07 | $28.85 | $28.85 | $28.48 | $28.49 | $24.39 | 27,119 |
| 2020-01-06 | $28.81 | $28.90 | $28.58 | $28.64 | $24.52 | 23,882 |
| 2020-01-03 | $28.64 | $28.81 | $28.59 | $28.81 | $24.66 | 17,871 |
| 2020-01-02 | $28.29 | $28.63 | $28.29 | $28.58 | $24.47 | 24,915 |
| 2019-12-31 | $28.17 | $28.29 | $28.07 | $28.29 | $24.22 | 9,854 |
| 2019-12-30 | $28.19 | $28.19 | $27.99 | $28.15 | $24.10 | 4,844 |
| 2019-12-27 | $28.14 | $28.14 | $27.90 | $28.03 | $24.00 | 13,401 |
| 2019-12-26 | $28.19 | $28.19 | $27.88 | $28.02 | $23.98 | 6,317 |
| 2019-12-24 | $28.15 | $28.19 | $28.14 | $28.19 | $24.13 | 12,926 |
| 2019-12-23 | $28.16 | $28.16 | $27.83 | $28.09 | $24.05 | 20,494 |
| 2019-12-20 | $28.12 | $28.14 | $27.79 | $28.05 | $24.01 | 8,382 |
| 2019-12-19 | $28.14 | $28.14 | $27.75 | $28.08 | $24.04 | 13,331 |
| 2019-12-18 | $28.18 | $28.54 | $28.16 | $28.47 | $24.03 | 14,168 |
| 2019-12-17 | $28.02 | $28.13 | $27.91 | $28.13 | $23.74 | 42,117 |
| 2019-12-16 | $27.98 | $28.00 | $27.86 | $27.98 | $23.62 | 10,778 |
| 2019-12-13 | $27.96 | $28.00 | $27.86 | $27.98 | $23.62 | 16,591 |
| 2019-12-12 | $27.97 | $27.98 | $27.79 | $27.98 | $23.62 | 17,017 |
| 2019-12-11 | $27.99 | $27.99 | $27.72 | $27.94 | $23.59 | 11,685 |
| 2019-12-10 | $27.74 | $27.90 | $27.53 | $27.87 | $23.53 | 16,412 |
| 2019-12-09 | $27.50 | $27.71 | $27.47 | $27.71 | $23.39 | 14,935 |
| 2019-12-06 | $27.62 | $27.65 | $27.45 | $27.50 | $23.21 | 14,329 |
| 2019-12-05 | $27.53 | $27.61 | $27.35 | $27.61 | $23.31 | 24,410 |
| 2019-12-04 | $27.53 | $27.53 | $27.29 | $27.53 | $23.24 | 10,422 |
| 2019-12-03 | $27.50 | $27.52 | $27.32 | $27.45 | $23.17 | 14,763 |
| 2019-12-02 | $27.77 | $27.77 | $27.42 | $27.45 | $23.17 | 23,639 |
| 2019-11-29 | $27.82 | $27.83 | $27.57 | $27.59 | $23.29 | 37,242 |
| 2019-11-27 | $27.76 | $27.85 | $27.70 | $27.70 | $23.38 | 16,068 |
| 2019-11-26 | $27.83 | $27.83 | $27.67 | $27.77 | $23.44 | 16,732 |
| 2019-11-25 | $27.86 | $27.86 | $27.69 | $27.80 | $23.47 | 8,370 |
| 2019-11-22 | $27.84 | $27.88 | $27.63 | $27.75 | $23.43 | 7,348 |
| 2019-11-21 | $27.77 | $27.85 | $27.69 | $27.82 | $23.48 | 8,405 |
| 2019-11-20 | $27.88 | $27.92 | $27.77 | $27.87 | $23.53 | 14,046 |
| 2019-11-19 | $27.97 | $27.98 | $27.55 | $27.74 | $23.42 | 17,795 |
| 2019-11-18 | $27.97 | $28.00 | $27.73 | $27.91 | $23.56 | 14,923 |
| 2019-11-15 | $28.00 | $28.00 | $27.86 | $27.96 | $23.60 | 16,578 |
| 2019-11-14 | $28.00 | $28.15 | $27.91 | $28.02 | $23.65 | 17,455 |
| 2019-11-13 | $28.04 | $28.12 | $27.98 | $28.00 | $23.64 | 20,852 |
| 2019-11-12 | $27.92 | $28.00 | $27.87 | $28.00 | $23.64 | 11,745 |
| 2019-11-11 | $27.88 | $27.88 | $27.88 | $27.88 | $23.53 | 10,083 |
| 2019-11-08 | $27.83 | $27.88 | $27.67 | $27.88 | $23.53 | 9,048 |
| 2019-11-07 | $27.98 | $27.98 | $27.63 | $27.64 | $23.33 | 11,564 |
| 2019-11-06 | $28.00 | $28.09 | $27.86 | $27.86 | $23.52 | 11,568 |
| 2019-11-05 | $28.00 | $28.01 | $27.71 | $27.93 | $23.58 | 15,458 |
| 2019-11-04 | $28.16 | $28.20 | $27.89 | $28.13 | $23.75 | 24,497 |
| 2019-11-01 | $28.22 | $28.22 | $27.95 | $28.05 | $23.68 | 18,938 |
| 2019-10-31 | $28.04 | $28.07 | $27.84 | $28.05 | $23.68 | 130,096 |
| 2019-10-30 | $28.15 | $28.15 | $27.81 | $28.05 | $23.68 | 19,635 |
| 2019-10-29 | $28.25 | $28.25 | $27.95 | $28.06 | $23.69 | 12,375 |
| 2019-10-28 | $28.24 | $28.25 | $28.13 | $28.23 | $23.83 | 8,380 |
| 2019-10-25 | $28.18 | $28.27 | $28.01 | $28.22 | $23.82 | 7,800 |
| 2019-10-24 | $28.20 | $28.24 | $28.10 | $28.23 | $23.83 | 15,698 |
| 2019-10-23 | $27.94 | $28.13 | $27.88 | $28.07 | $23.70 | 17,234 |
| 2019-10-22 | $27.73 | $27.94 | $27.68 | $27.89 | $23.54 | 50,610 |
| 2019-10-21 | $27.97 | $28.10 | $27.52 | $27.69 | $23.37 | 80,206 |
| 2019-10-18 | $28.12 | $28.12 | $27.87 | $27.90 | $23.55 | 48,870 |
| 2019-10-17 | $28.30 | $28.37 | $28.00 | $28.04 | $23.67 | 24,418 |
| 2019-10-16 | $28.24 | $28.35 | $28.14 | $28.15 | $23.76 | 29,026 |
| 2019-10-15 | $28.30 | $28.39 | $28.12 | $28.20 | $23.80 | 33,770 |
| 2019-10-14 | $28.25 | $28.25 | $28.20 | $28.24 | $23.83 | 11,751 |
| 2019-10-11 | $28.14 | $28.20 | $28.09 | $28.20 | $23.80 | 19,304 |
| 2019-10-10 | $28.05 | $28.11 | $27.98 | $28.07 | $23.70 | 14,710 |
| 2019-10-09 | $28.10 | $28.11 | $27.93 | $27.99 | $23.63 | 10,361 |
| 2019-10-08 | $28.11 | $28.11 | $27.96 | $27.98 | $23.62 | 20,380 |
| 2019-10-07 | $28.14 | $28.14 | $27.92 | $28.11 | $23.73 | 36,324 |
| 2019-10-04 | $28.15 | $28.19 | $28.04 | $28.06 | $23.69 | 12,191 |
| 2019-10-03 | $28.17 | $28.17 | $28.07 | $28.12 | $23.74 | 14,821 |
| 2019-10-02 | $28.18 | $28.19 | $28.04 | $28.07 | $23.70 | 11,798 |
| 2019-10-01 | $28.09 | $28.32 | $27.86 | $28.16 | $23.77 | 14,882 |
| 2019-09-30 | $27.99 | $28.22 | $27.90 | $28.15 | $23.76 | 121,804 |
| 2019-09-27 | $27.91 | $27.99 | $27.77 | $27.99 | $23.63 | 32,925 |
| 2019-09-26 | $28.00 | $28.00 | $27.63 | $27.91 | $23.56 | 29,120 |
| 2019-09-25 | $28.05 | $28.06 | $27.85 | $27.94 | $23.59 | 21,603 |
| 2019-09-24 | $27.97 | $28.06 | $27.86 | $27.99 | $23.63 | 13,326 |
| 2019-09-23 | $27.78 | $27.95 | $27.71 | $27.95 | $23.59 | 12,257 |
| 2019-09-20 | $27.43 | $27.76 | $27.43 | $27.76 | $23.43 | 26,931 |
| 2019-09-19 | $27.29 | $27.44 | $27.13 | $27.43 | $23.15 | 31,413 |
| 2019-09-18 | $27.30 | $27.69 | $27.30 | $27.57 | $22.94 | 33,645 |
| 2019-09-17 | $27.18 | $27.28 | $27.17 | $27.24 | $22.67 | 29,560 |
| 2019-09-16 | $27.49 | $27.49 | $27.05 | $27.20 | $22.63 | 64,561 |
| 2019-09-13 | $27.50 | $27.50 | $27.00 | $27.28 | $22.70 | 32,674 |
| 2019-09-12 | $27.56 | $27.62 | $27.40 | $27.55 | $22.92 | 14,924 |
| 2019-09-11 | $27.63 | $27.65 | $27.36 | $27.53 | $22.91 | 49,106 |
| 2019-09-10 | $27.75 | $27.75 | $27.48 | $27.60 | $22.97 | 27,112 |
| 2019-09-09 | $28.01 | $28.03 | $27.77 | $27.82 | $23.15 | 25,329 |
| 2019-09-06 | $27.86 | $28.01 | $27.73 | $28.01 | $23.31 | 14,116 |
| 2019-09-05 | $27.51 | $27.76 | $27.51 | $27.73 | $23.07 | 18,515 |
| 2019-09-04 | $27.72 | $27.72 | $27.38 | $27.50 | $22.88 | 117,909 |
| 2019-09-03 | $27.98 | $27.98 | $27.57 | $27.68 | $23.03 | 59,069 |
| 2019-08-30 | $27.99 | $27.99 | $27.71 | $27.98 | $23.28 | 93,494 |
| 2019-08-29 | $28.10 | $28.10 | $27.79 | $27.87 | $23.19 | 51,721 |
| 2019-08-28 | $28.05 | $28.05 | $27.89 | $28.03 | $23.32 | 32,889 |
| 2019-08-27 | $27.92 | $28.05 | $27.89 | $28.05 | $23.34 | 26,655 |
| 2019-08-26 | $27.90 | $27.92 | $27.76 | $27.86 | $23.18 | 12,033 |
| 2019-08-23 | $27.79 | $27.87 | $27.68 | $27.76 | $23.10 | 16,245 |
| 2019-08-22 | $27.70 | $27.79 | $27.51 | $27.79 | $23.12 | 22,459 |
| 2019-08-21 | $27.52 | $27.70 | $27.40 | $27.70 | $23.05 | 31,400 |
| 2019-08-20 | $27.44 | $27.55 | $27.39 | $27.52 | $22.90 | 13,952 |
| 2019-08-19 | $27.40 | $27.45 | $27.25 | $27.36 | $22.77 | 65,593 |
| 2019-08-16 | $27.33 | $27.45 | $27.27 | $27.36 | $22.77 | 24,175 |
| 2019-08-15 | $27.05 | $27.33 | $27.05 | $27.33 | $22.74 | 34,128 |
| 2019-08-14 | $27.24 | $27.24 | $27.02 | $27.23 | $22.66 | 21,681 |
| 2019-08-13 | $27.11 | $27.26 | $27.03 | $27.24 | $22.67 | 20,990 |
| 2019-08-12 | $27.06 | $27.16 | $27.02 | $27.10 | $22.55 | 10,504 |
| 2019-08-09 | $26.90 | $27.07 | $26.88 | $26.97 | $22.44 | 11,738 |
| 2019-08-08 | $27.14 | $27.14 | $26.75 | $26.97 | $22.44 | 33,948 |
| 2019-08-07 | $27.12 | $27.20 | $26.80 | $26.96 | $22.43 | 45,053 |
| 2019-08-06 | $27.24 | $27.24 | $27.14 | $27.24 | $22.67 | 19,126 |
| 2019-08-05 | $27.45 | $27.45 | $27.00 | $27.10 | $22.55 | 30,910 |
| 2019-08-02 | $27.60 | $27.60 | $27.30 | $27.37 | $22.77 | 20,639 |
| 2019-08-01 | $27.52 | $27.70 | $27.39 | $27.45 | $22.84 | 42,205 |
| 2019-07-31 | $27.18 | $27.76 | $27.18 | $27.58 | $22.95 | 179,834 |
| 2019-07-30 | $27.21 | $27.38 | $27.10 | $27.32 | $22.73 | 26,982 |
| 2019-07-29 | $27.20 | $27.23 | $27.04 | $27.21 | $22.64 | 36,222 |
| 2019-07-26 | $27.10 | $27.22 | $27.00 | $27.10 | $22.55 | 16,212 |
| 2019-07-25 | $27.18 | $27.27 | $26.97 | $26.97 | $22.44 | 49,047 |
| 2019-07-24 | $27.13 | $27.18 | $27.07 | $27.18 | $22.62 | 25,975 |
| 2019-07-23 | $27.06 | $27.15 | $26.93 | $27.07 | $22.53 | 20,166 |
| 2019-07-22 | $27.04 | $27.05 | $26.88 | $27.05 | $22.51 | 28,409 |
| 2019-07-19 | $27.00 | $27.05 | $26.91 | $27.05 | $22.51 | 23,624 |
| 2019-07-18 | $26.95 | $26.99 | $26.88 | $26.99 | $22.46 | 20,864 |
| 2019-07-17 | $26.93 | $26.99 | $26.84 | $26.99 | $22.46 | 49,336 |
| 2019-07-16 | $26.92 | $26.92 | $26.86 | $26.92 | $22.40 | 19,360 |
| 2019-07-15 | $26.91 | $26.92 | $26.83 | $26.88 | $22.37 | 85,661 |
| 2019-07-12 | $26.88 | $26.96 | $26.82 | $26.88 | $22.37 | 57,891 |
| 2019-07-11 | $26.94 | $26.94 | $26.76 | $26.76 | $22.27 | 19,750 |
| 2019-07-10 | $26.86 | $26.89 | $26.77 | $26.77 | $22.28 | 44,126 |
| 2019-07-09 | $26.88 | $26.88 | $26.77 | $26.78 | $22.28 | 26,125 |
| 2019-07-08 | $26.83 | $26.88 | $26.78 | $26.80 | $22.30 | 14,193 |
| 2019-07-05 | $26.81 | $26.83 | $26.75 | $26.82 | $22.31 | 15,382 |
| 2019-07-03 | $26.83 | $26.84 | $26.78 | $26.81 | $22.31 | 20,319 |
| 2019-07-02 | $26.82 | $26.83 | $26.71 | $26.81 | $22.31 | 20,136 |
| 2019-07-01 | $26.88 | $26.88 | $26.71 | $26.75 | $22.26 | 15,204 |
| 2019-06-28 | $26.80 | $26.91 | $26.77 | $26.80 | $22.30 | 121,244 |
| 2019-06-27 | $26.85 | $26.86 | $26.69 | $26.79 | $22.29 | 39,669 |
| 2019-06-26 | $26.82 | $26.86 | $26.66 | $26.84 | $22.33 | 35,711 |
| 2019-06-25 | $26.82 | $26.82 | $26.65 | $26.76 | $22.27 | 25,452 |
| 2019-06-24 | $26.80 | $26.86 | $26.72 | $26.80 | $22.30 | 15,370 |
| 2019-06-21 | $26.77 | $26.83 | $26.66 | $26.73 | $22.24 | 23,377 |
| 2019-06-20 | $26.77 | $26.78 | $26.70 | $26.77 | $22.28 | 27,704 |
| 2019-06-19 | $27.09 | $27.09 | $26.96 | $26.96 | $22.11 | 21,784 |
| 2019-06-18 | $27.04 | $27.14 | $26.80 | $27.01 | $22.15 | 244,514 |
| 2019-06-17 | $26.86 | $27.07 | $26.86 | $26.98 | $22.12 | 21,518 |
| 2019-06-14 | $26.88 | $26.90 | $26.83 | $26.90 | $22.06 | 27,945 |
| 2019-06-13 | $26.92 | $26.92 | $26.84 | $26.87 | $22.03 | 27,940 |
| 2019-06-12 | $26.88 | $26.94 | $26.81 | $26.85 | $22.02 | 31,987 |
| 2019-06-11 | $26.96 | $26.96 | $26.85 | $26.88 | $22.04 | 15,469 |
| 2019-06-10 | $27.04 | $27.05 | $26.80 | $26.85 | $22.02 | 38,007 |
| 2019-06-07 | $26.91 | $27.00 | $26.85 | $26.97 | $22.11 | 23,441 |
| 2019-06-06 | $26.87 | $26.88 | $26.84 | $26.86 | $22.02 | 11,707 |
| 2019-06-05 | $26.93 | $26.94 | $26.72 | $26.86 | $22.02 | 66,557 |
| 2019-06-04 | $26.82 | $26.99 | $26.79 | $26.99 | $22.13 | 119,297 |
| 2019-06-03 | $26.83 | $26.83 | $26.68 | $26.73 | $21.92 | 36,337 |
| 2019-05-31 | $26.88 | $26.94 | $26.66 | $26.75 | $21.93 | 121,730 |
| 2019-05-30 | $26.82 | $26.89 | $26.77 | $26.85 | $22.02 | 42,670 |
| 2019-05-29 | $26.81 | $26.82 | $26.67 | $26.80 | $21.97 | 46,068 |
| 2019-05-28 | $26.73 | $26.82 | $26.73 | $26.82 | $21.99 | 29,389 |
| 2019-05-24 | $26.69 | $26.73 | $26.53 | $26.73 | $21.92 | 23,493 |
| 2019-05-23 | $26.70 | $26.70 | $26.56 | $26.63 | $21.84 | 17,652 |
| 2019-05-22 | $26.58 | $26.70 | $26.55 | $26.70 | $21.89 | 13,987 |
| 2019-05-21 | $26.50 | $26.57 | $26.47 | $26.54 | $21.76 | 11,316 |
| 2019-05-20 | $26.51 | $26.51 | $26.45 | $26.45 | $21.69 | 96,982 |
| 2019-05-17 | $26.54 | $26.54 | $26.48 | $26.51 | $21.74 | 42,650 |
| 2019-05-16 | $26.47 | $26.55 | $26.47 | $26.49 | $21.72 | 79,133 |
| 2019-05-15 | $26.43 | $26.48 | $26.39 | $26.45 | $21.69 | 157,592 |
| 2019-05-14 | $26.42 | $26.45 | $26.31 | $26.40 | $21.65 | 128,196 |
| 2019-05-13 | $26.26 | $26.43 | $26.26 | $26.33 | $21.59 | 142,475 |
| 2019-05-10 | $26.45 | $26.45 | $26.39 | $26.45 | $21.69 | 16,262 |
| 2019-05-09 | $26.39 | $26.48 | $26.27 | $26.43 | $21.67 | 27,866 |
| 2019-05-08 | $26.42 | $26.45 | $26.39 | $26.39 | $21.64 | 18,564 |
| 2019-05-07 | $26.44 | $26.46 | $26.38 | $26.38 | $21.63 | 21,441 |
| 2019-05-06 | $26.35 | $26.46 | $26.34 | $26.46 | $21.70 | 18,354 |
| 2019-05-03 | $26.47 | $26.47 | $26.41 | $26.44 | $21.68 | 21,263 |
| 2019-05-02 | $26.44 | $26.47 | $26.33 | $26.47 | $21.70 | 23,913 |
| 2019-05-01 | $26.42 | $26.46 | $26.31 | $26.44 | $21.68 | 54,880 |
| 2019-04-30 | $26.44 | $26.46 | $26.31 | $26.39 | $21.64 | 179,196 |
| 2019-04-29 | $26.42 | $26.46 | $26.38 | $26.38 | $21.63 | 43,236 |
| 2019-04-26 | $26.42 | $26.42 | $26.39 | $26.42 | $21.66 | 22,199 |
| 2019-04-25 | $26.38 | $26.41 | $26.34 | $26.41 | $21.65 | 40,586 |
| 2019-04-24 | $26.28 | $26.38 | $26.28 | $26.38 | $21.63 | 39,179 |
| 2019-04-23 | $26.26 | $26.35 | $26.18 | $26.33 | $21.59 | 118,319 |
| 2019-04-22 | $26.32 | $26.34 | $26.18 | $26.18 | $21.47 | 84,631 |
| 2019-04-18 | $26.35 | $26.35 | $26.21 | $26.27 | $21.54 | 66,871 |
| 2019-04-17 | $26.40 | $26.40 | $26.25 | $26.26 | $21.53 | 38,362 |
| 2019-04-16 | $26.42 | $26.43 | $26.38 | $26.40 | $21.65 | 10,199 |
| 2019-04-15 | $26.39 | $26.44 | $26.35 | $26.39 | $21.64 | 12,369 |
| 2019-04-12 | $26.38 | $26.39 | $26.35 | $26.38 | $21.63 | 14,103 |
| 2019-04-11 | $26.38 | $26.40 | $26.28 | $26.38 | $21.63 | 30,998 |
| 2019-04-10 | $26.39 | $26.39 | $26.25 | $26.33 | $21.59 | 72,724 |
| 2019-04-09 | $26.38 | $26.43 | $26.32 | $26.38 | $21.63 | 26,584 |
| 2019-04-08 | $26.47 | $26.47 | $26.35 | $26.35 | $21.61 | 11,845 |
| 2019-04-05 | $26.46 | $26.46 | $26.33 | $26.33 | $21.59 | 31,783 |
| 2019-04-04 | $26.41 | $26.45 | $26.33 | $26.40 | $21.65 | 67,382 |
| 2019-04-03 | $26.26 | $26.47 | $26.24 | $26.46 | $21.70 | 102,747 |
| 2019-04-02 | $26.30 | $26.30 | $26.23 | $26.29 | $21.56 | 19,079 |
| 2019-04-01 | $26.34 | $26.34 | $26.18 | $26.23 | $21.51 | 107,206 |
| 2019-03-29 | $26.26 | $26.34 | $26.19 | $26.25 | $21.52 | 106,526 |
| 2019-03-28 | $26.26 | $26.29 | $26.17 | $26.25 | $21.52 | 60,773 |
| 2019-03-27 | $26.16 | $26.28 | $26.09 | $26.16 | $21.45 | 70,440 |
| 2019-03-26 | $26.17 | $26.28 | $26.16 | $26.20 | $21.48 | 96,079 |
| 2019-03-25 | $26.17 | $26.24 | $26.17 | $26.22 | $21.50 | 44,896 |
| 2019-03-22 | $26.20 | $26.26 | $26.07 | $26.20 | $21.48 | 36,521 |
| 2019-03-21 | $26.20 | $26.35 | $26.20 | $26.21 | $21.49 | 95,942 |
| 2019-03-20 | $26.24 | $26.49 | $26.23 | $26.48 | $21.47 | 82,281 |
| 2019-03-19 | $26.35 | $26.35 | $26.22 | $26.24 | $21.28 | 42,623 |
| 2019-03-18 | $26.32 | $26.39 | $26.19 | $26.29 | $21.32 | 90,344 |
| 2019-03-15 | $26.21 | $26.33 | $26.19 | $26.32 | $21.34 | 27,549 |
| 2019-03-14 | $26.24 | $26.24 | $26.15 | $26.21 | $21.25 | 170,052 |
| 2019-03-13 | $26.11 | $26.29 | $26.11 | $26.24 | $21.28 | 153,599 |
| 2019-03-12 | $26.10 | $26.25 | $26.07 | $26.20 | $21.24 | 46,327 |
| 2019-03-11 | $26.30 | $26.32 | $26.02 | $26.08 | $21.15 | 90,602 |
| 2019-03-08 | $25.86 | $26.39 | $25.85 | $26.33 | $21.35 | 122,067 |
| 2019-03-07 | $25.96 | $26.01 | $25.87 | $25.89 | $20.99 | 76,619 |
| 2019-03-06 | $25.98 | $26.02 | $25.95 | $25.98 | $21.06 | 162,230 |
| 2019-03-05 | $25.97 | $25.98 | $25.92 | $25.98 | $21.06 | 195,317 |
| 2019-03-04 | $25.95 | $25.98 | $25.91 | $25.97 | $21.06 | 129,417 |
| 2019-03-01 | $25.81 | $25.96 | $25.70 | $25.96 | $21.05 | 119,363 |
| 2019-02-28 | $25.85 | $25.92 | $25.72 | $25.80 | $20.92 | 557,145 |
| 2019-02-27 | $25.80 | $25.86 | $25.75 | $25.83 | $20.94 | 130,662 |
| 2019-02-26 | $25.85 | $25.90 | $25.78 | $25.81 | $20.93 | 210,369 |
| 2019-02-25 | $25.90 | $25.98 | $25.78 | $25.85 | $20.96 | 260,397 |
| 2019-02-22 | $25.90 | $25.94 | $25.87 | $25.91 | $21.01 | 83,538 |
| 2019-02-21 | $25.82 | $25.93 | $25.80 | $25.88 | $20.98 | 409,310 |
| 2019-02-20 | $25.86 | $25.89 | $25.78 | $25.85 | $20.96 | 96,351 |
| 2019-02-19 | $25.78 | $25.89 | $25.78 | $25.85 | $20.96 | 231,938 |
| 2019-02-15 | $25.65 | $25.86 | $25.65 | $25.81 | $20.93 | 131,567 |
| 2019-02-14 | $25.59 | $25.68 | $25.58 | $25.63 | $20.78 | 682,742 |
| 2019-02-13 | $25.63 | $25.68 | $25.57 | $25.61 | $20.76 | 182,112 |
| 2019-02-12 | $25.55 | $25.64 | $25.50 | $25.57 | $20.73 | 178,119 |
| 2019-02-11 | $25.50 | $25.55 | $25.47 | $25.53 | $20.70 | 434,859 |
| 2019-02-08 | $25.46 | $25.55 | $25.42 | $25.50 | $20.68 | 376,068 |
| 2019-02-07 | $25.54 | $25.55 | $25.37 | $25.46 | $20.64 | 223,838 |
| 2019-02-06 | $25.63 | $25.63 | $25.49 | $25.54 | $20.71 | 163,891 |
| 2019-02-05 | $25.50 | $25.64 | $25.49 | $25.64 | $20.79 | 209,244 |
| 2019-02-04 | $25.52 | $25.52 | $25.44 | $25.52 | $20.69 | 190,795 |
| 2019-02-01 | $25.50 | $25.52 | $25.40 | $25.48 | $20.66 | 207,181 |
| 2019-01-31 | $25.49 | $25.52 | $25.42 | $25.42 | $20.61 | 554,715 |
| 2019-01-30 | $25.42 | $25.50 | $25.40 | $25.46 | $20.64 | 217,600 |
| 2019-01-29 | $25.37 | $25.50 | $25.25 | $25.44 | $20.63 | 342,993 |
| 2019-01-28 | $25.33 | $25.60 | $25.30 | $25.41 | $20.60 | 242,023 |
| 2019-01-25 | $25.26 | $25.37 | $25.26 | $25.33 | $20.54 | 330,165 |
| 2019-01-24 | $25.25 | $25.33 | $25.21 | $25.26 | $20.48 | 1,215,207 |
| 2019-01-23 | $25.25 | $25.30 | $25.01 | $25.25 | $20.47 | 2,775,429 |