Chimera Investment Corp (CIM-P-A) Exchange: NYSE
Data as of Oct. 8, 2025
$22.36 ($-0.05) -0.23%
Chimera Investment Corp - Daily Information
Click for more stock information on Chimera Investment Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $22.51 |
| Previous Close | $22.36 |
| High | $22.55 |
| Low | $22.35 |
| Adjusted Open | $22.51 |
| Previous Adjusted Close | $22.36 |
| Adjusted High | $22.55 |
| Adjusted Low | $22.35 |
Invest in Chimera Investment Corp (CIM-P-A)
Historical Stock Data for Chimera Investment Corp (CIM-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-08 | $22.51 | $22.55 | $22.35 | $22.36 | $22.36 | 4,183 |
| 2025-10-07 | $22.47 | $22.60 | $22.41 | $22.41 | $22.41 | 2,316 |
| 2025-10-06 | $22.32 | $22.50 | $22.31 | $22.50 | $22.50 | 5,641 |
| 2025-10-03 | $22.43 | $22.50 | $22.25 | $22.42 | $22.42 | 6,388 |
| 2025-10-02 | $22.49 | $22.49 | $22.33 | $22.38 | $22.38 | 5,744 |
| 2025-10-01 | $22.13 | $22.35 | $22.13 | $22.33 | $22.33 | 5,938 |
| 2025-09-30 | $22.60 | $22.60 | $22.02 | $22.13 | $22.13 | 24,643 |
| 2025-09-29 | $22.65 | $22.65 | $22.49 | $22.52 | $22.52 | 5,117 |
| 2025-09-26 | $22.34 | $22.65 | $22.04 | $22.65 | $22.65 | 7,645 |
| 2025-09-25 | $22.46 | $22.59 | $22.46 | $22.46 | $22.46 | 4,411 |
| 2025-09-24 | $22.65 | $22.65 | $22.33 | $22.50 | $22.50 | 4,714 |
| 2025-09-23 | $22.80 | $22.85 | $22.42 | $22.67 | $22.67 | 6,269 |
| 2025-09-22 | $22.90 | $22.90 | $22.82 | $22.83 | $22.83 | 6,116 |
| 2025-09-19 | $23.15 | $23.15 | $22.87 | $22.95 | $22.95 | 8,223 |
| 2025-09-18 | $22.85 | $23.25 | $22.80 | $23.04 | $23.04 | 21,224 |
| 2025-09-17 | $22.90 | $22.90 | $22.80 | $22.83 | $22.83 | 5,652 |
| 2025-09-16 | $22.99 | $23.14 | $22.85 | $22.85 | $22.85 | 2,788 |
| 2025-09-15 | $23.00 | $23.21 | $22.80 | $22.85 | $22.85 | 4,737 |
| 2025-09-12 | $23.21 | $23.21 | $22.90 | $23.03 | $23.03 | 5,682 |
| 2025-09-11 | $22.78 | $23.00 | $22.78 | $22.96 | $22.96 | 13,285 |
| 2025-09-10 | $22.69 | $22.77 | $22.67 | $22.67 | $22.67 | 3,593 |
| 2025-09-09 | $22.54 | $22.75 | $22.54 | $22.67 | $22.67 | 10,768 |
| 2025-09-08 | $22.68 | $22.68 | $22.54 | $22.54 | $22.54 | 14,094 |
| 2025-09-05 | $22.33 | $22.65 | $22.28 | $22.55 | $22.55 | 21,505 |
| 2025-09-04 | $22.30 | $22.31 | $22.25 | $22.30 | $22.30 | 10,978 |
| 2025-09-03 | $22.31 | $22.31 | $22.20 | $22.29 | $22.29 | 8,580 |
| 2025-09-02 | $22.54 | $22.72 | $22.14 | $22.30 | $22.30 | 18,576 |
| 2025-08-29 | $22.90 | $22.97 | $22.62 | $22.90 | $22.40 | 7,507 |
| 2025-08-28 | $22.74 | $22.90 | $22.50 | $22.80 | $22.30 | 23,582 |
| 2025-08-27 | $22.75 | $22.75 | $22.68 | $22.75 | $22.25 | 7,147 |
| 2025-08-26 | $22.75 | $22.84 | $22.70 | $22.72 | $22.22 | 4,447 |
| 2025-08-25 | $22.55 | $22.83 | $22.55 | $22.75 | $22.25 | 9,811 |
| 2025-08-22 | $22.41 | $22.58 | $22.40 | $22.55 | $22.06 | 13,444 |
| 2025-08-21 | $22.36 | $22.43 | $22.36 | $22.41 | $21.91 | 2,705 |
| 2025-08-20 | $22.43 | $22.46 | $22.35 | $22.46 | $22.46 | 18,663 |
| 2025-08-19 | $22.41 | $22.46 | $22.41 | $22.42 | $22.42 | 8,775 |
| 2025-08-18 | $22.47 | $22.47 | $22.38 | $22.41 | $22.41 | 4,656 |
| 2025-08-15 | $22.43 | $22.43 | $22.34 | $22.43 | $22.43 | 4,358 |
| 2025-08-14 | $22.38 | $22.43 | $22.36 | $22.40 | $22.40 | 3,137 |
| 2025-08-13 | $22.43 | $22.43 | $22.38 | $22.38 | $22.38 | 7,978 |
| 2025-08-12 | $22.32 | $22.45 | $22.32 | $22.43 | $22.43 | 14,854 |
| 2025-08-11 | $22.25 | $22.34 | $22.19 | $22.30 | $22.30 | 10,127 |
| 2025-08-08 | $22.30 | $22.34 | $22.25 | $22.34 | $22.34 | 12,152 |
| 2025-08-07 | $22.31 | $22.31 | $21.96 | $22.31 | $22.31 | 25,705 |
| 2025-08-06 | $22.20 | $22.34 | $22.07 | $22.31 | $22.31 | 8,392 |
| 2025-08-05 | $22.27 | $22.34 | $22.14 | $22.20 | $22.20 | 13,871 |
| 2025-08-04 | $22.06 | $22.34 | $21.90 | $22.34 | $22.34 | 15,768 |
| 2025-08-01 | $22.09 | $22.25 | $21.80 | $22.18 | $22.18 | 10,379 |
| 2025-07-31 | $22.21 | $22.28 | $21.95 | $22.20 | $22.20 | 22,093 |
| 2025-07-30 | $22.24 | $22.34 | $21.80 | $22.34 | $22.34 | 17,554 |
| 2025-07-29 | $22.40 | $22.40 | $22.30 | $22.31 | $22.31 | 8,420 |
| 2025-07-28 | $22.31 | $22.40 | $22.25 | $22.35 | $22.35 | 2,955 |
| 2025-07-25 | $22.40 | $22.40 | $22.21 | $22.32 | $22.32 | 8,287 |
| 2025-07-24 | $22.40 | $22.40 | $22.28 | $22.32 | $22.32 | 3,123 |
| 2025-07-23 | $22.22 | $22.30 | $22.21 | $22.29 | $22.29 | 3,573 |
| 2025-07-22 | $22.28 | $22.32 | $22.18 | $22.26 | $22.26 | 7,146 |
| 2025-07-21 | $22.28 | $22.32 | $22.20 | $22.30 | $22.30 | 7,656 |
| 2025-07-18 | $22.23 | $22.30 | $22.20 | $22.28 | $22.28 | 3,925 |
| 2025-07-17 | $22.20 | $22.26 | $22.20 | $22.23 | $22.23 | 2,544 |
| 2025-07-16 | $22.22 | $22.23 | $22.21 | $22.23 | $22.23 | 3,605 |
| 2025-07-15 | $22.15 | $22.35 | $22.15 | $22.25 | $22.25 | 7,121 |
| 2025-07-14 | $22.33 | $22.40 | $22.30 | $22.30 | $22.30 | 11,054 |
| 2025-07-11 | $22.36 | $22.38 | $22.16 | $22.35 | $22.35 | 8,762 |
| 2025-07-10 | $22.34 | $22.40 | $22.31 | $22.31 | $22.31 | 6,822 |
| 2025-07-09 | $22.30 | $22.40 | $22.14 | $22.32 | $22.32 | 10,252 |
| 2025-07-08 | $22.34 | $22.38 | $22.25 | $22.30 | $22.30 | 12,074 |
| 2025-07-07 | $22.30 | $22.40 | $22.00 | $22.35 | $22.35 | 11,521 |
| 2025-07-03 | $22.20 | $22.29 | $22.20 | $22.25 | $22.25 | 5,600 |
| 2025-07-02 | $22.20 | $22.25 | $22.19 | $22.25 | $22.25 | 2,683 |
| 2025-07-01 | $22.25 | $22.35 | $22.20 | $22.30 | $22.30 | 13,788 |
| 2025-06-30 | $22.19 | $22.40 | $21.95 | $22.25 | $22.25 | 15,173 |
| 2025-06-27 | $22.05 | $22.05 | $21.86 | $22.05 | $22.05 | 7,684 |
| 2025-06-26 | $21.87 | $22.03 | $21.64 | $22.03 | $22.03 | 3,093 |
| 2025-06-25 | $22.30 | $22.30 | $22.05 | $22.08 | $22.08 | 11,553 |
| 2025-06-24 | $22.29 | $22.30 | $22.06 | $22.28 | $22.28 | 11,211 |
| 2025-06-23 | $22.18 | $22.30 | $21.85 | $22.30 | $22.30 | 6,986 |
| 2025-06-20 | $22.03 | $22.09 | $21.84 | $21.98 | $21.98 | 3,197 |
| 2025-06-18 | $22.03 | $22.27 | $22.02 | $22.12 | $22.12 | 5,394 |
| 2025-06-17 | $21.91 | $22.20 | $21.79 | $22.19 | $22.19 | 20,245 |
| 2025-06-16 | $22.12 | $22.19 | $21.70 | $21.97 | $21.97 | 9,738 |
| 2025-06-13 | $22.14 | $22.27 | $21.85 | $22.12 | $22.12 | 12,634 |
| 2025-06-12 | $22.25 | $22.25 | $21.70 | $21.90 | $21.90 | 15,343 |
| 2025-06-11 | $21.90 | $22.22 | $21.90 | $22.07 | $22.07 | 5,613 |
| 2025-06-10 | $21.50 | $21.90 | $21.45 | $21.82 | $21.82 | 9,954 |
| 2025-06-09 | $21.23 | $21.57 | $21.23 | $21.45 | $21.45 | 4,998 |
| 2025-06-06 | $21.42 | $21.54 | $21.20 | $21.21 | $21.21 | 4,330 |
| 2025-06-05 | $21.27 | $21.59 | $21.10 | $21.42 | $21.42 | 7,466 |
| 2025-06-04 | $21.35 | $21.35 | $21.14 | $21.35 | $21.35 | 4,844 |
| 2025-06-03 | $21.44 | $21.44 | $21.20 | $21.20 | $21.20 | 10,309 |
| 2025-06-02 | $21.25 | $21.60 | $21.23 | $21.23 | $21.23 | 6,891 |
| 2025-05-30 | $22.41 | $22.41 | $21.51 | $21.61 | $21.11 | 49,174 |
| 2025-05-29 | $22.37 | $22.40 | $22.14 | $22.14 | $21.63 | 11,703 |
| 2025-05-28 | $22.17 | $22.35 | $22.17 | $22.35 | $21.83 | 6,059 |
| 2025-05-27 | $22.30 | $22.35 | $22.25 | $22.25 | $21.74 | 4,169 |
| 2025-05-23 | $22.16 | $22.36 | $22.10 | $22.30 | $21.79 | 4,968 |
| 2025-05-22 | $22.18 | $22.30 | $22.10 | $22.30 | $21.78 | 7,414 |
| 2025-05-21 | $22.35 | $22.37 | $22.05 | $22.06 | $21.55 | 15,589 |
| 2025-05-20 | $22.48 | $22.50 | $22.30 | $22.34 | $21.83 | 12,594 |
| 2025-05-19 | $22.30 | $22.34 | $22.24 | $22.32 | $21.81 | 3,417 |
| 2025-05-16 | $22.35 | $22.44 | $22.19 | $22.32 | $21.81 | 11,538 |
| 2025-05-15 | $22.28 | $22.50 | $22.08 | $22.31 | $21.80 | 15,864 |
| 2025-05-14 | $22.55 | $22.55 | $22.30 | $22.36 | $21.85 | 7,472 |
| 2025-05-13 | $22.20 | $22.39 | $22.20 | $22.29 | $21.78 | 14,434 |
| 2025-05-12 | $22.31 | $22.33 | $22.20 | $22.28 | $21.77 | 8,757 |
| 2025-05-09 | $22.23 | $22.49 | $22.15 | $22.35 | $21.84 | 8,029 |
| 2025-05-08 | $22.31 | $22.40 | $22.07 | $22.30 | $21.79 | 14,740 |
| 2025-05-07 | $21.75 | $22.35 | $21.75 | $22.31 | $21.80 | 17,131 |
| 2025-05-06 | $21.96 | $22.00 | $21.73 | $21.90 | $21.40 | 7,198 |
| 2025-05-05 | $22.20 | $22.34 | $21.63 | $22.03 | $21.52 | 3,727 |
| 2025-05-02 | $22.34 | $22.34 | $21.68 | $22.10 | $22.10 | 4,951 |
| 2025-05-01 | $22.25 | $22.32 | $22.06 | $22.23 | $22.23 | 5,768 |
| 2025-04-30 | $22.14 | $22.41 | $21.60 | $22.31 | $22.31 | 10,650 |
| 2025-04-29 | $21.60 | $22.10 | $21.56 | $22.10 | $22.10 | 2,994 |
| 2025-04-28 | $21.39 | $21.50 | $21.26 | $21.46 | $21.46 | 4,874 |
| 2025-04-25 | $21.20 | $21.39 | $21.02 | $21.35 | $21.35 | 8,101 |
| 2025-04-24 | $21.33 | $21.45 | $21.26 | $21.39 | $21.39 | 5,300 |
| 2025-04-23 | $21.10 | $21.48 | $20.96 | $21.47 | $21.47 | 7,658 |
| 2025-04-22 | $20.78 | $21.00 | $20.54 | $21.00 | $21.00 | 4,662 |
| 2025-04-21 | $20.75 | $20.75 | $20.47 | $20.65 | $20.65 | 3,412 |
| 2025-04-17 | $20.31 | $20.75 | $20.31 | $20.65 | $20.65 | 4,524 |
| 2025-04-16 | $20.22 | $20.72 | $20.22 | $20.64 | $20.64 | 8,590 |
| 2025-04-15 | $21.00 | $21.00 | $20.21 | $20.26 | $20.26 | 6,181 |
| 2025-04-14 | $20.22 | $20.99 | $20.11 | $20.41 | $20.41 | 6,803 |
| 2025-04-11 | $20.40 | $20.66 | $20.00 | $20.11 | $20.11 | 13,487 |
| 2025-04-10 | $20.62 | $20.98 | $20.21 | $20.76 | $20.76 | 6,498 |
| 2025-04-09 | $20.00 | $20.87 | $19.90 | $20.66 | $20.66 | 13,973 |
| 2025-04-08 | $20.58 | $20.91 | $20.00 | $20.15 | $20.15 | 12,855 |
| 2025-04-07 | $21.06 | $21.09 | $19.85 | $20.29 | $20.29 | 13,436 |
| 2025-04-04 | $21.73 | $21.78 | $21.09 | $21.32 | $21.32 | 20,078 |
| 2025-04-03 | $21.85 | $22.05 | $21.70 | $21.87 | $21.87 | 10,260 |
| 2025-04-02 | $21.76 | $22.18 | $21.66 | $22.07 | $22.07 | 11,821 |
| 2025-04-01 | $22.00 | $22.00 | $21.66 | $21.66 | $21.66 | 10,457 |
| 2025-03-31 | $21.65 | $21.99 | $21.31 | $21.99 | $21.99 | 21,635 |
| 2025-03-28 | $21.82 | $21.82 | $21.35 | $21.55 | $21.55 | 8,841 |
| 2025-03-27 | $21.60 | $21.70 | $21.12 | $21.70 | $21.70 | 8,530 |
| 2025-03-26 | $21.83 | $21.83 | $21.27 | $21.56 | $21.56 | 25,271 |
| 2025-03-25 | $21.62 | $21.76 | $21.62 | $21.76 | $21.76 | 936 |
| 2025-03-24 | $21.91 | $21.91 | $21.71 | $21.77 | $21.77 | 7,739 |
| 2025-03-21 | $21.94 | $21.98 | $21.62 | $21.91 | $21.91 | 15,049 |
| 2025-03-20 | $21.70 | $21.77 | $21.59 | $21.75 | $21.75 | 5,498 |
| 2025-03-19 | $21.87 | $21.87 | $21.61 | $21.72 | $21.72 | 8,788 |
| 2025-03-18 | $21.63 | $21.84 | $21.59 | $21.72 | $21.72 | 30,463 |
| 2025-03-17 | $21.60 | $21.69 | $21.58 | $21.69 | $21.69 | 6,753 |
| 2025-03-14 | $21.65 | $21.78 | $21.51 | $21.59 | $21.59 | 11,259 |
| 2025-03-13 | $21.46 | $21.64 | $21.41 | $21.64 | $21.64 | 27,415 |
| 2025-03-12 | $21.42 | $21.55 | $21.28 | $21.46 | $21.46 | 17,142 |
| 2025-03-11 | $21.20 | $21.37 | $21.11 | $21.37 | $21.37 | 12,565 |
| 2025-03-10 | $21.29 | $21.39 | $21.13 | $21.26 | $21.26 | 20,249 |
| 2025-03-07 | $21.49 | $21.58 | $21.01 | $21.30 | $21.30 | 31,815 |
| 2025-03-06 | $21.52 | $21.75 | $21.35 | $21.49 | $21.49 | 24,010 |
| 2025-03-05 | $21.70 | $21.70 | $21.42 | $21.60 | $21.60 | 19,566 |
| 2025-03-04 | $21.78 | $21.87 | $21.49 | $21.67 | $21.67 | 22,195 |
| 2025-03-03 | $22.08 | $22.10 | $21.91 | $21.95 | $21.95 | 10,553 |
| 2025-02-28 | $22.67 | $22.73 | $22.36 | $22.45 | $21.95 | 85,939 |
| 2025-02-27 | $22.61 | $22.70 | $22.61 | $22.63 | $22.13 | 32,348 |
| 2025-02-26 | $22.54 | $22.67 | $22.54 | $22.66 | $22.15 | 13,408 |
| 2025-02-25 | $22.73 | $22.81 | $22.60 | $22.62 | $22.12 | 18,167 |
| 2025-02-24 | $22.51 | $22.75 | $22.48 | $22.75 | $22.24 | 10,646 |
| 2025-02-21 | $22.49 | $22.69 | $22.42 | $22.51 | $22.51 | 7,228 |
| 2025-02-20 | $22.63 | $22.71 | $22.53 | $22.53 | $22.53 | 20,806 |
| 2025-02-19 | $22.61 | $22.71 | $22.53 | $22.63 | $22.63 | 11,665 |
| 2025-02-18 | $22.70 | $22.70 | $22.52 | $22.61 | $22.61 | 10,476 |
| 2025-02-14 | $22.53 | $22.65 | $22.37 | $22.58 | $22.58 | 4,923 |
| 2025-02-13 | $22.50 | $22.73 | $22.48 | $22.51 | $22.51 | 8,316 |
| 2025-02-12 | $22.42 | $22.77 | $22.39 | $22.65 | $22.65 | 31,028 |
| 2025-02-11 | $22.44 | $22.50 | $22.41 | $22.47 | $22.47 | 13,134 |
| 2025-02-10 | $22.45 | $22.52 | $22.40 | $22.44 | $22.44 | 17,824 |
| 2025-02-07 | $22.49 | $22.53 | $22.45 | $22.51 | $22.51 | 6,310 |
| 2025-02-06 | $22.51 | $22.58 | $22.46 | $22.46 | $22.46 | 27,114 |
| 2025-02-05 | $22.65 | $22.65 | $22.50 | $22.55 | $22.55 | 12,982 |
| 2025-02-04 | $22.55 | $22.55 | $22.45 | $22.54 | $22.54 | 13,323 |
| 2025-02-03 | $22.58 | $22.58 | $22.48 | $22.52 | $22.52 | 6,586 |
| 2025-01-31 | $22.74 | $22.75 | $22.45 | $22.46 | $22.46 | 5,110 |
| 2025-01-30 | $22.85 | $22.89 | $22.75 | $22.82 | $22.82 | 3,609 |
| 2025-01-29 | $22.90 | $22.90 | $22.69 | $22.79 | $22.79 | 7,082 |
| 2025-01-28 | $22.70 | $22.84 | $22.66 | $22.71 | $22.71 | 9,366 |
| 2025-01-27 | $22.80 | $22.97 | $22.70 | $22.70 | $22.70 | 14,890 |
| 2025-01-24 | $22.70 | $22.84 | $22.65 | $22.80 | $22.80 | 9,452 |
| 2025-01-23 | $22.65 | $22.98 | $22.62 | $22.65 | $22.65 | 4,562 |
| 2025-01-22 | $22.97 | $23.00 | $22.61 | $22.75 | $22.75 | 14,665 |
| 2025-01-21 | $22.63 | $23.04 | $22.52 | $23.01 | $23.01 | 14,602 |
| 2025-01-17 | $22.68 | $23.00 | $22.24 | $22.57 | $22.57 | 10,376 |
| 2025-01-16 | $22.95 | $23.00 | $22.60 | $22.63 | $22.63 | 9,183 |
| 2025-01-15 | $22.73 | $22.92 | $22.68 | $22.80 | $22.80 | 8,662 |
| 2025-01-14 | $22.78 | $22.79 | $22.38 | $22.73 | $22.73 | 12,378 |
| 2025-01-13 | $22.71 | $22.72 | $22.24 | $22.71 | $22.71 | 20,367 |
| 2025-01-10 | $22.99 | $23.01 | $22.66 | $22.80 | $22.80 | 6,274 |
| 2025-01-08 | $22.82 | $23.18 | $22.82 | $23.13 | $23.13 | 6,350 |
| 2025-01-07 | $22.82 | $23.16 | $22.70 | $23.09 | $23.09 | 7,905 |
| 2025-01-06 | $23.00 | $23.15 | $22.81 | $22.91 | $22.91 | 8,856 |
| 2025-01-03 | $23.15 | $23.15 | $22.75 | $23.07 | $23.07 | 10,012 |
| 2025-01-02 | $22.84 | $23.21 | $22.45 | $23.21 | $23.21 | 9,838 |
| 2024-12-31 | $22.35 | $22.90 | $22.28 | $22.90 | $22.90 | 9,839 |
| 2024-12-30 | $22.49 | $22.90 | $22.14 | $22.22 | $22.22 | 19,477 |
| 2024-12-27 | $22.88 | $22.90 | $22.10 | $22.22 | $22.22 | 17,578 |
| 2024-12-26 | $22.70 | $22.81 | $22.70 | $22.81 | $22.81 | 1,500 |
| 2024-12-24 | $22.72 | $22.85 | $22.63 | $22.80 | $22.80 | 2,393 |
| 2024-12-23 | $22.97 | $22.97 | $22.63 | $22.72 | $22.72 | 10,882 |
| 2024-12-20 | $22.75 | $22.90 | $22.63 | $22.75 | $22.75 | 10,132 |
| 2024-12-19 | $22.41 | $22.74 | $22.41 | $22.68 | $22.68 | 13,033 |
| 2024-12-18 | $22.70 | $22.94 | $22.67 | $22.79 | $22.79 | 10,606 |
| 2024-12-17 | $22.90 | $23.00 | $22.67 | $22.78 | $22.78 | 5,708 |
| 2024-12-16 | $22.75 | $22.84 | $22.69 | $22.84 | $22.84 | 3,957 |
| 2024-12-13 | $22.63 | $22.72 | $22.52 | $22.72 | $22.72 | 10,886 |
| 2024-12-12 | $22.91 | $23.05 | $22.45 | $22.85 | $22.85 | 22,468 |
| 2024-12-11 | $22.86 | $23.15 | $22.85 | $23.01 | $23.01 | 10,468 |
| 2024-12-10 | $23.02 | $23.11 | $22.90 | $22.92 | $22.92 | 6,825 |
| 2024-12-09 | $23.28 | $23.28 | $22.85 | $23.00 | $23.00 | 10,539 |
| 2024-12-06 | $23.20 | $23.29 | $23.09 | $23.28 | $23.28 | 5,209 |
| 2024-12-05 | $23.45 | $23.45 | $23.10 | $23.20 | $23.20 | 5,858 |
| 2024-12-04 | $23.18 | $23.63 | $23.18 | $23.45 | $23.45 | 12,247 |
| 2024-12-03 | $23.55 | $23.65 | $23.03 | $23.50 | $23.50 | 13,485 |
| 2024-12-02 | $23.77 | $23.90 | $23.45 | $23.55 | $23.55 | 15,866 |
| 2024-11-29 | $23.93 | $24.07 | $23.85 | $23.99 | $23.49 | 2,510 |
| 2024-11-27 | $23.69 | $23.96 | $23.68 | $23.93 | $23.43 | 8,022 |
| 2024-11-26 | $23.62 | $23.80 | $23.45 | $23.68 | $23.19 | 12,868 |
| 2024-11-25 | $23.88 | $23.90 | $23.57 | $23.72 | $23.23 | 5,363 |
| 2024-11-22 | $23.45 | $23.71 | $23.45 | $23.60 | $23.11 | 7,612 |
| 2024-11-21 | $23.31 | $23.80 | $23.21 | $23.40 | $22.91 | 36,487 |
| 2024-11-20 | $23.82 | $24.00 | $23.02 | $23.29 | $22.81 | 23,170 |
| 2024-11-19 | $24.05 | $24.10 | $23.87 | $23.95 | $23.45 | 7,074 |
| 2024-11-18 | $23.90 | $24.19 | $23.88 | $24.08 | $23.58 | 6,414 |
| 2024-11-15 | $24.14 | $24.14 | $23.94 | $24.01 | $23.51 | 4,788 |
| 2024-11-14 | $24.02 | $24.15 | $23.82 | $23.94 | $23.44 | 14,644 |
| 2024-11-13 | $23.78 | $24.20 | $23.70 | $24.18 | $23.67 | 17,616 |
| 2024-11-12 | $23.88 | $24.13 | $23.63 | $23.76 | $23.27 | 4,067 |
| 2024-11-11 | $23.89 | $24.17 | $23.75 | $23.89 | $23.39 | 16,467 |
| 2024-11-08 | $24.16 | $24.20 | $24.12 | $24.17 | $23.66 | 4,058 |
| 2024-11-07 | $23.62 | $23.95 | $23.62 | $23.95 | $23.45 | 4,876 |
| 2024-11-06 | $23.90 | $23.95 | $23.62 | $23.62 | $23.13 | 4,329 |
| 2024-11-05 | $24.00 | $24.00 | $23.66 | $23.99 | $23.99 | 9,481 |
| 2024-11-04 | $23.93 | $23.95 | $23.83 | $23.91 | $23.91 | 5,586 |
| 2024-11-01 | $23.90 | $23.97 | $23.80 | $23.93 | $23.93 | 9,550 |
| 2024-10-31 | $23.86 | $24.00 | $23.52 | $23.99 | $23.99 | 8,346 |
| 2024-10-30 | $24.00 | $24.00 | $23.41 | $23.86 | $23.86 | 7,863 |
| 2024-10-29 | $23.95 | $24.00 | $23.77 | $24.00 | $24.00 | 9,063 |
| 2024-10-28 | $23.88 | $23.90 | $23.88 | $23.90 | $23.90 | 1,334 |
| 2024-10-25 | $24.11 | $24.20 | $23.72 | $23.88 | $23.88 | 11,667 |
| 2024-10-24 | $24.32 | $24.39 | $24.03 | $24.17 | $24.17 | 6,354 |
| 2024-10-23 | $24.21 | $24.31 | $24.08 | $24.20 | $24.20 | 5,408 |
| 2024-10-22 | $24.33 | $24.42 | $24.23 | $24.23 | $24.23 | 5,558 |
| 2024-10-21 | $24.52 | $24.52 | $24.30 | $24.42 | $24.42 | 9,418 |
| 2024-10-18 | $24.55 | $24.55 | $24.32 | $24.46 | $24.46 | 2,532 |
| 2024-10-17 | $24.43 | $24.56 | $24.21 | $24.40 | $24.40 | 4,466 |
| 2024-10-16 | $24.30 | $24.50 | $24.30 | $24.48 | $24.48 | 12,498 |
| 2024-10-15 | $24.13 | $24.30 | $24.13 | $24.30 | $24.30 | 10,358 |
| 2024-10-14 | $24.33 | $24.36 | $24.26 | $24.29 | $24.29 | 6,492 |
| 2024-10-11 | $24.39 | $24.39 | $24.23 | $24.39 | $24.39 | 5,952 |
| 2024-10-10 | $24.44 | $24.45 | $24.25 | $24.28 | $24.28 | 4,797 |
| 2024-10-09 | $24.22 | $24.47 | $24.17 | $24.33 | $24.33 | 6,995 |
| 2024-10-08 | $24.23 | $24.50 | $24.17 | $24.28 | $24.28 | 7,785 |
| 2024-10-07 | $24.50 | $24.50 | $24.14 | $24.35 | $24.35 | 6,366 |
| 2024-10-04 | $24.32 | $24.41 | $24.32 | $24.40 | $24.40 | 6,193 |
| 2024-10-03 | $24.35 | $24.43 | $24.23 | $24.41 | $24.41 | 12,835 |
| 2024-10-02 | $24.48 | $24.50 | $24.34 | $24.43 | $24.43 | 15,396 |
| 2024-10-01 | $24.55 | $24.55 | $24.37 | $24.49 | $24.49 | 14,578 |
| 2024-09-30 | $24.39 | $24.50 | $24.38 | $24.49 | $24.49 | 12,498 |
| 2024-09-27 | $24.20 | $24.38 | $24.14 | $24.23 | $24.23 | 8,925 |
| 2024-09-26 | $24.10 | $24.22 | $24.05 | $24.08 | $24.08 | 12,154 |
| 2024-09-25 | $24.25 | $24.26 | $24.03 | $24.04 | $24.04 | 9,930 |
| 2024-09-24 | $24.02 | $24.47 | $24.01 | $24.22 | $24.22 | 13,694 |
| 2024-09-23 | $23.90 | $24.17 | $23.87 | $24.01 | $24.01 | 14,124 |
| 2024-09-20 | $23.59 | $23.93 | $23.59 | $23.93 | $23.93 | 9,029 |
| 2024-09-19 | $23.60 | $23.74 | $23.59 | $23.66 | $23.66 | 8,748 |
| 2024-09-18 | $23.16 | $23.57 | $23.09 | $23.40 | $23.40 | 13,799 |
| 2024-09-17 | $23.65 | $23.71 | $23.54 | $23.54 | $23.54 | 9,424 |
| 2024-09-16 | $23.22 | $23.75 | $23.16 | $23.56 | $23.56 | 19,119 |
| 2024-09-13 | $23.30 | $23.39 | $23.23 | $23.35 | $23.35 | 16,867 |
| 2024-09-12 | $23.26 | $23.36 | $23.16 | $23.21 | $23.21 | 10,583 |
| 2024-09-11 | $23.13 | $23.26 | $23.05 | $23.21 | $23.21 | 13,483 |
| 2024-09-10 | $23.20 | $23.29 | $23.10 | $23.22 | $23.22 | 5,487 |
| 2024-09-09 | $23.32 | $23.40 | $23.10 | $23.20 | $23.20 | 25,297 |
| 2024-09-06 | $23.05 | $23.39 | $22.92 | $23.32 | $23.32 | 7,967 |
| 2024-09-05 | $22.87 | $23.50 | $22.87 | $23.17 | $23.17 | 23,064 |
| 2024-09-04 | $22.79 | $22.99 | $22.74 | $22.93 | $22.93 | 6,918 |
| 2024-09-03 | $22.95 | $22.97 | $22.65 | $22.65 | $22.65 | 15,378 |
| 2024-08-30 | $23.35 | $23.35 | $23.22 | $23.26 | $22.76 | 16,092 |
| 2024-08-29 | $23.35 | $23.35 | $23.22 | $23.30 | $22.80 | 6,628 |
| 2024-08-28 | $23.28 | $23.33 | $23.11 | $23.25 | $22.75 | 10,697 |
| 2024-08-27 | $23.35 | $23.35 | $23.05 | $23.29 | $22.79 | 6,638 |
| 2024-08-26 | $23.18 | $23.20 | $22.99 | $23.18 | $22.67 | 12,284 |
| 2024-08-23 | $22.78 | $23.19 | $22.78 | $23.08 | $22.58 | 21,620 |
| 2024-08-22 | $23.00 | $23.02 | $22.70 | $22.87 | $22.38 | 22,258 |
| 2024-08-21 | $23.33 | $23.33 | $23.00 | $23.02 | $22.52 | 4,420 |
| 2024-08-20 | $23.10 | $23.47 | $23.10 | $23.31 | $22.80 | 12,910 |
| 2024-08-19 | $22.61 | $23.10 | $22.61 | $23.06 | $22.56 | 9,472 |
| 2024-08-16 | $22.61 | $22.64 | $22.45 | $22.62 | $22.13 | 12,142 |
| 2024-08-15 | $22.44 | $22.65 | $22.44 | $22.52 | $22.03 | 8,389 |
| 2024-08-14 | $22.65 | $22.78 | $22.40 | $22.40 | $21.92 | 24,614 |
| 2024-08-13 | $22.60 | $22.62 | $22.40 | $22.42 | $22.42 | 30,605 |
| 2024-08-12 | $22.79 | $22.80 | $22.41 | $22.45 | $22.45 | 10,070 |
| 2024-08-09 | $22.75 | $22.80 | $22.63 | $22.78 | $22.78 | 15,402 |
| 2024-08-08 | $22.91 | $23.06 | $22.65 | $22.76 | $22.76 | 14,398 |
| 2024-08-07 | $22.72 | $23.24 | $22.72 | $23.21 | $23.21 | 6,710 |
| 2024-08-06 | $22.51 | $22.72 | $22.51 | $22.72 | $22.72 | 2,866 |
| 2024-08-05 | $22.87 | $22.90 | $22.40 | $22.70 | $22.70 | 12,618 |
| 2024-08-02 | $22.88 | $23.25 | $22.66 | $22.78 | $22.78 | 11,081 |
| 2024-08-01 | $23.69 | $23.69 | $22.61 | $22.83 | $22.83 | 37,858 |
| 2024-07-31 | $22.59 | $23.90 | $22.59 | $23.79 | $23.79 | 64,205 |
| 2024-07-30 | $22.52 | $22.60 | $22.41 | $22.43 | $22.43 | 5,677 |
| 2024-07-29 | $22.47 | $22.69 | $22.46 | $22.52 | $22.52 | 9,559 |
| 2024-07-26 | $22.50 | $22.68 | $22.50 | $22.52 | $22.52 | 9,429 |
| 2024-07-25 | $22.41 | $22.50 | $22.41 | $22.45 | $22.45 | 7,203 |
| 2024-07-24 | $22.41 | $22.50 | $22.41 | $22.47 | $22.47 | 10,083 |
| 2024-07-23 | $22.68 | $22.68 | $22.40 | $22.50 | $22.50 | 12,320 |
| 2024-07-22 | $22.65 | $22.72 | $22.58 | $22.70 | $22.70 | 9,989 |
| 2024-07-19 | $22.60 | $22.73 | $22.60 | $22.65 | $22.65 | 2,872 |
| 2024-07-18 | $22.63 | $22.74 | $22.56 | $22.56 | $22.56 | 3,801 |
| 2024-07-17 | $22.73 | $22.73 | $22.58 | $22.66 | $22.66 | 9,108 |
| 2024-07-16 | $22.84 | $22.85 | $22.64 | $22.69 | $22.69 | 15,759 |
| 2024-07-15 | $22.67 | $22.80 | $22.67 | $22.76 | $22.76 | 3,849 |
| 2024-07-12 | $22.69 | $22.80 | $22.65 | $22.67 | $22.67 | 14,738 |
| 2024-07-11 | $22.55 | $22.88 | $22.45 | $22.66 | $22.66 | 21,706 |
| 2024-07-10 | $22.61 | $22.61 | $22.40 | $22.48 | $22.48 | 9,910 |
| 2024-07-09 | $22.46 | $22.72 | $22.45 | $22.66 | $22.66 | 9,824 |
| 2024-07-08 | $22.78 | $22.85 | $22.45 | $22.54 | $22.54 | 19,692 |
| 2024-07-05 | $22.98 | $23.02 | $22.47 | $22.69 | $22.69 | 16,794 |
| 2024-07-03 | $22.50 | $22.96 | $22.50 | $22.88 | $22.88 | 15,301 |
| 2024-07-02 | $22.70 | $22.70 | $22.22 | $22.40 | $22.40 | 27,426 |
| 2024-07-01 | $22.49 | $22.75 | $22.49 | $22.64 | $22.64 | 13,770 |
| 2024-06-28 | $22.40 | $22.50 | $22.29 | $22.40 | $22.40 | 12,547 |
| 2024-06-27 | $22.26 | $22.50 | $22.18 | $22.33 | $22.33 | 16,982 |
| 2024-06-26 | $22.43 | $22.43 | $21.83 | $22.40 | $22.40 | 9,696 |
| 2024-06-25 | $21.75 | $22.40 | $21.65 | $22.40 | $22.40 | 23,721 |
| 2024-06-24 | $21.69 | $21.79 | $21.69 | $21.75 | $21.75 | 10,148 |
| 2024-06-21 | $21.71 | $21.78 | $21.53 | $21.73 | $21.73 | 9,000 |
| 2024-06-20 | $21.49 | $21.80 | $21.40 | $21.72 | $21.72 | 16,845 |
| 2024-06-18 | $21.32 | $21.71 | $21.32 | $21.65 | $21.65 | 10,675 |
| 2024-06-17 | $21.40 | $21.50 | $21.26 | $21.44 | $21.44 | 12,303 |
| 2024-06-14 | $21.22 | $21.48 | $21.21 | $21.45 | $21.45 | 16,535 |
| 2024-06-13 | $21.35 | $21.45 | $21.20 | $21.35 | $21.35 | 24,565 |
| 2024-06-12 | $21.44 | $21.46 | $21.02 | $21.46 | $21.46 | 23,756 |
| 2024-06-11 | $21.20 | $21.43 | $21.20 | $21.43 | $21.43 | 10,019 |
| 2024-06-10 | $21.17 | $21.30 | $21.07 | $21.30 | $21.30 | 17,192 |
| 2024-06-07 | $21.32 | $21.39 | $20.89 | $21.30 | $21.30 | 17,050 |
| 2024-06-06 | $21.08 | $21.32 | $21.08 | $21.32 | $21.32 | 29,912 |
| 2024-06-05 | $20.98 | $21.35 | $20.96 | $21.21 | $21.21 | 19,271 |
| 2024-06-04 | $20.92 | $21.07 | $20.92 | $20.98 | $20.98 | 33,513 |
| 2024-06-03 | $21.15 | $21.15 | $20.80 | $21.07 | $21.07 | 29,252 |
| 2024-05-31 | $21.50 | $21.60 | $21.32 | $21.32 | $20.83 | 38,869 |
| 2024-05-30 | $21.40 | $21.50 | $21.29 | $21.36 | $20.86 | 10,662 |
| 2024-05-29 | $21.22 | $21.41 | $21.16 | $21.41 | $20.91 | 16,786 |
| 2024-05-28 | $21.30 | $21.40 | $21.13 | $21.28 | $20.79 | 24,156 |
| 2024-05-24 | $21.10 | $21.25 | $21.10 | $21.25 | $20.76 | 14,835 |
| 2024-05-23 | $21.30 | $21.30 | $21.05 | $21.20 | $20.71 | 32,649 |
| 2024-05-22 | $21.08 | $21.20 | $21.07 | $21.11 | $20.62 | 17,620 |
| 2024-05-21 | $21.05 | $21.10 | $21.01 | $21.10 | $20.61 | 13,428 |
| 2024-05-20 | $21.04 | $21.04 | $20.92 | $21.01 | $20.52 | 6,171 |
| 2024-05-17 | $20.71 | $20.99 | $20.71 | $20.99 | $20.50 | 15,904 |
| 2024-05-16 | $20.72 | $20.83 | $20.61 | $20.73 | $20.25 | 8,054 |
| 2024-05-15 | $20.80 | $20.95 | $20.60 | $20.76 | $20.28 | 24,110 |
| 2024-05-14 | $20.58 | $20.65 | $20.56 | $20.63 | $20.15 | 10,456 |
| 2024-05-13 | $20.73 | $20.73 | $20.40 | $20.50 | $20.02 | 20,315 |
| 2024-05-10 | $20.78 | $20.91 | $20.63 | $20.73 | $20.25 | 15,848 |
| 2024-05-09 | $20.80 | $20.95 | $20.65 | $20.75 | $20.27 | 39,313 |
| 2024-05-08 | $20.78 | $20.78 | $20.63 | $20.69 | $20.21 | 6,438 |
| 2024-05-07 | $20.84 | $20.89 | $20.67 | $20.76 | $20.28 | 9,325 |
| 2024-05-06 | $20.80 | $20.83 | $20.70 | $20.83 | $20.35 | 11,326 |
| 2024-05-03 | $20.79 | $21.05 | $20.61 | $20.76 | $20.28 | 31,952 |
| 2024-05-02 | $20.95 | $20.95 | $20.60 | $20.65 | $20.17 | 11,926 |
| 2024-05-01 | $20.40 | $20.90 | $20.40 | $20.90 | $20.42 | 9,127 |
| 2024-04-30 | $20.60 | $20.60 | $20.35 | $20.35 | $19.88 | 13,331 |
| 2024-04-29 | $20.52 | $20.63 | $20.49 | $20.63 | $20.15 | 10,112 |
| 2024-04-26 | $20.42 | $20.46 | $20.37 | $20.40 | $19.93 | 11,110 |
| 2024-04-25 | $20.40 | $20.49 | $20.35 | $20.45 | $19.98 | 8,094 |
| 2024-04-24 | $20.54 | $20.65 | $20.49 | $20.49 | $20.02 | 7,135 |
| 2024-04-23 | $20.59 | $20.70 | $20.51 | $20.51 | $20.03 | 6,767 |
| 2024-04-22 | $20.60 | $20.60 | $20.50 | $20.59 | $20.11 | 7,794 |
| 2024-04-19 | $20.43 | $20.55 | $20.42 | $20.55 | $20.07 | 12,648 |
| 2024-04-18 | $20.46 | $20.72 | $20.40 | $20.47 | $19.99 | 12,173 |
| 2024-04-17 | $20.51 | $20.65 | $20.46 | $20.46 | $19.99 | 7,460 |
| 2024-04-16 | $21.02 | $21.02 | $20.48 | $20.49 | $20.02 | 21,207 |
| 2024-04-15 | $21.10 | $21.10 | $20.73 | $20.81 | $20.33 | 15,267 |
| 2024-04-12 | $21.11 | $21.23 | $21.10 | $21.10 | $20.61 | 5,954 |
| 2024-04-11 | $21.15 | $21.22 | $21.03 | $21.07 | $20.58 | 8,469 |
| 2024-04-10 | $21.30 | $21.33 | $21.11 | $21.22 | $20.73 | 8,135 |
| 2024-04-09 | $21.42 | $21.45 | $21.35 | $21.36 | $20.86 | 26,981 |
| 2024-04-08 | $21.68 | $21.68 | $21.36 | $21.45 | $20.95 | 8,400 |
| 2024-04-05 | $21.60 | $21.60 | $21.35 | $21.56 | $21.06 | 10,800 |
| 2024-04-04 | $21.63 | $21.76 | $21.50 | $21.61 | $21.11 | 10,220 |
| 2024-04-03 | $21.80 | $21.80 | $21.61 | $21.75 | $21.25 | 5,359 |
| 2024-04-02 | $21.71 | $21.93 | $21.49 | $21.79 | $21.28 | 25,201 |
| 2024-04-01 | $21.38 | $21.93 | $21.20 | $21.72 | $21.22 | 20,226 |
| 2024-03-28 | $21.92 | $21.93 | $21.03 | $21.03 | $20.54 | 44,761 |
| 2024-03-27 | $21.84 | $21.94 | $21.82 | $21.82 | $21.31 | 8,892 |
| 2024-03-26 | $21.55 | $21.88 | $21.55 | $21.77 | $21.77 | 17,459 |
| 2024-03-25 | $21.34 | $21.60 | $21.34 | $21.40 | $21.40 | 5,576 |
| 2024-03-22 | $21.42 | $21.47 | $21.28 | $21.47 | $21.47 | 7,245 |
| 2024-03-21 | $21.22 | $21.50 | $21.19 | $21.31 | $21.31 | 16,997 |
| 2024-03-20 | $20.85 | $21.25 | $20.65 | $21.22 | $21.22 | 26,172 |
| 2024-03-19 | $20.81 | $20.93 | $20.65 | $20.90 | $20.90 | 27,518 |
| 2024-03-18 | $20.52 | $20.88 | $20.43 | $20.84 | $20.84 | 24,397 |
| 2024-03-15 | $20.41 | $20.46 | $20.32 | $20.46 | $20.46 | 3,661 |
| 2024-03-14 | $20.49 | $20.49 | $20.25 | $20.49 | $20.49 | 13,727 |
| 2024-03-13 | $20.70 | $20.70 | $20.40 | $20.48 | $20.48 | 25,646 |
| 2024-03-12 | $20.70 | $20.83 | $20.58 | $20.58 | $20.58 | 18,897 |
| 2024-03-11 | $20.73 | $20.89 | $20.71 | $20.81 | $20.81 | 6,539 |
| 2024-03-08 | $20.82 | $20.89 | $20.69 | $20.76 | $20.76 | 11,835 |
| 2024-03-07 | $20.79 | $20.80 | $20.65 | $20.79 | $20.79 | 10,260 |
| 2024-03-06 | $20.86 | $21.05 | $20.65 | $20.76 | $20.76 | 24,463 |
| 2024-03-05 | $20.83 | $20.89 | $20.82 | $20.86 | $20.86 | 8,004 |
| 2024-03-04 | $20.95 | $20.95 | $20.82 | $20.85 | $20.85 | 10,732 |
| 2024-03-01 | $21.05 | $21.05 | $20.80 | $20.95 | $20.95 | 12,477 |
| 2024-02-29 | $21.44 | $21.44 | $20.99 | $20.99 | $20.99 | 21,713 |
| 2024-02-28 | $21.90 | $21.90 | $21.67 | $21.76 | $21.25 | 11,149 |
| 2024-02-27 | $21.60 | $21.87 | $21.60 | $21.86 | $21.35 | 5,505 |
| 2024-02-26 | $21.57 | $21.69 | $21.57 | $21.69 | $21.19 | 6,680 |
| 2024-02-23 | $21.44 | $21.73 | $21.44 | $21.69 | $21.19 | 8,446 |
| 2024-02-22 | $21.30 | $21.68 | $21.30 | $21.49 | $20.99 | 5,493 |
| 2024-02-21 | $21.69 | $21.74 | $21.24 | $21.39 | $20.89 | 10,644 |
| 2024-02-20 | $21.70 | $21.70 | $21.42 | $21.55 | $21.05 | 12,389 |
| 2024-02-16 | $21.65 | $21.73 | $21.61 | $21.61 | $21.11 | 10,035 |
| 2024-02-15 | $21.75 | $21.75 | $21.53 | $21.72 | $21.21 | 2,789 |
| 2024-02-14 | $21.15 | $21.81 | $21.15 | $21.71 | $21.20 | 6,836 |
| 2024-02-13 | $21.60 | $21.60 | $21.26 | $21.26 | $20.77 | 12,308 |
| 2024-02-12 | $21.71 | $21.94 | $21.60 | $21.60 | $21.10 | 15,498 |
| 2024-02-09 | $21.69 | $21.77 | $21.61 | $21.65 | $21.15 | 15,509 |
| 2024-02-08 | $21.76 | $21.76 | $21.69 | $21.69 | $21.19 | 2,518 |
| 2024-02-07 | $21.92 | $21.92 | $21.70 | $21.71 | $21.21 | 6,253 |
| 2024-02-06 | $21.77 | $21.97 | $21.70 | $21.97 | $21.46 | 6,573 |
| 2024-02-05 | $21.80 | $21.92 | $21.80 | $21.92 | $21.41 | 4,041 |
| 2024-02-02 | $21.79 | $21.92 | $21.79 | $21.89 | $21.38 | 2,726 |
| 2024-02-01 | $21.96 | $21.97 | $21.66 | $21.95 | $21.44 | 11,743 |
| 2024-01-31 | $21.93 | $21.93 | $21.72 | $21.84 | $21.33 | 3,758 |
| 2024-01-30 | $21.80 | $21.97 | $21.75 | $21.97 | $21.46 | 9,112 |
| 2024-01-29 | $21.87 | $21.95 | $21.75 | $21.87 | $21.36 | 5,348 |
| 2024-01-26 | $21.65 | $21.87 | $21.65 | $21.87 | $21.36 | 8,136 |
| 2024-01-25 | $21.54 | $21.62 | $21.37 | $21.48 | $20.98 | 8,278 |
| 2024-01-24 | $21.30 | $21.65 | $21.30 | $21.54 | $21.04 | 23,322 |
| 2024-01-23 | $21.31 | $21.35 | $21.31 | $21.34 | $20.84 | 2,458 |
| 2024-01-22 | $21.25 | $21.37 | $21.22 | $21.37 | $20.87 | 7,273 |
| 2024-01-19 | $21.26 | $21.26 | $21.12 | $21.23 | $20.73 | 15,327 |
| 2024-01-18 | $21.28 | $21.30 | $21.20 | $21.26 | $20.77 | 4,571 |
| 2024-01-17 | $21.23 | $21.30 | $21.15 | $21.26 | $20.77 | 3,513 |
| 2024-01-16 | $21.15 | $21.29 | $21.15 | $21.24 | $20.75 | 10,937 |
| 2024-01-12 | $21.34 | $21.37 | $21.21 | $21.29 | $20.79 | 4,621 |
| 2024-01-11 | $21.25 | $21.37 | $21.10 | $21.37 | $20.87 | 9,878 |
| 2024-01-10 | $21.33 | $21.41 | $21.15 | $21.30 | $20.80 | 11,673 |
| 2024-01-09 | $21.10 | $21.33 | $21.10 | $21.33 | $20.83 | 5,722 |
| 2024-01-08 | $21.30 | $21.30 | $21.10 | $21.21 | $20.72 | 10,990 |
| 2024-01-05 | $21.26 | $21.40 | $21.25 | $21.30 | $20.80 | 6,182 |
| 2024-01-04 | $21.20 | $21.33 | $21.15 | $21.26 | $20.77 | 8,258 |
| 2024-01-03 | $21.19 | $21.25 | $21.11 | $21.25 | $20.76 | 11,547 |
| 2024-01-02 | $21.10 | $21.21 | $21.08 | $21.19 | $20.69 | 10,203 |
| 2023-12-29 | $21.20 | $21.29 | $21.06 | $21.10 | $20.61 | 14,789 |
| 2023-12-28 | $21.26 | $21.26 | $21.10 | $21.22 | $20.73 | 13,160 |
| 2023-12-27 | $21.20 | $21.37 | $21.13 | $21.13 | $20.64 | 9,835 |
| 2023-12-26 | $21.20 | $21.37 | $21.08 | $21.12 | $20.63 | 8,904 |
| 2023-12-22 | $21.34 | $21.37 | $21.02 | $21.12 | $20.63 | 11,668 |
| 2023-12-21 | $21.11 | $21.37 | $21.11 | $21.21 | $20.72 | 26,534 |
| 2023-12-20 | $21.30 | $21.33 | $20.95 | $21.15 | $20.66 | 9,887 |
| 2023-12-19 | $21.00 | $21.25 | $21.00 | $21.20 | $20.71 | 10,570 |
| 2023-12-18 | $20.89 | $21.25 | $20.87 | $21.25 | $20.76 | 15,458 |
| 2023-12-15 | $21.00 | $21.06 | $20.60 | $20.88 | $20.39 | 6,240 |
| 2023-12-14 | $21.26 | $21.26 | $20.52 | $21.07 | $20.58 | 16,379 |
| 2023-12-13 | $21.09 | $21.26 | $20.76 | $21.23 | $20.26 | 25,767 |
| 2023-12-12 | $20.70 | $21.07 | $20.70 | $20.90 | $19.94 | 7,008 |
| 2023-12-11 | $20.81 | $20.99 | $20.78 | $20.85 | $19.89 | 18,892 |
| 2023-12-08 | $20.73 | $21.04 | $20.55 | $21.00 | $20.04 | 23,202 |
| 2023-12-07 | $20.13 | $20.98 | $20.13 | $20.77 | $19.81 | 23,187 |
| 2023-12-06 | $20.38 | $20.49 | $20.10 | $20.13 | $19.21 | 17,389 |
| 2023-12-05 | $20.25 | $20.71 | $20.16 | $20.25 | $19.32 | 34,634 |
| 2023-12-04 | $20.80 | $21.05 | $20.12 | $20.27 | $19.34 | 80,020 |
| 2023-12-01 | $20.27 | $20.74 | $20.19 | $20.66 | $19.71 | 21,583 |
| 2023-11-30 | $19.61 | $20.49 | $19.40 | $20.49 | $19.55 | 36,497 |
| 2023-11-29 | $18.94 | $19.80 | $18.94 | $19.63 | $18.73 | 39,069 |
| 2023-11-28 | $18.77 | $18.97 | $18.77 | $18.89 | $18.02 | 15,168 |
| 2023-11-27 | $18.66 | $18.95 | $18.66 | $18.83 | $17.97 | 5,580 |
| 2023-11-24 | $18.64 | $18.64 | $18.64 | $18.64 | $17.78 | 343 |
| 2023-11-22 | $18.83 | $18.85 | $18.49 | $18.57 | $17.72 | 12,939 |
| 2023-11-21 | $19.00 | $19.00 | $18.68 | $18.69 | $17.83 | 18,645 |
| 2023-11-20 | $19.05 | $19.19 | $18.96 | $19.00 | $18.13 | 14,372 |
| 2023-11-17 | $19.20 | $19.31 | $18.87 | $18.96 | $18.09 | 6,110 |
| 2023-11-16 | $19.39 | $19.50 | $19.20 | $19.25 | $18.36 | 14,308 |
| 2023-11-15 | $19.32 | $19.33 | $18.94 | $19.25 | $18.37 | 9,966 |
| 2023-11-14 | $19.01 | $19.40 | $18.75 | $19.32 | $18.43 | 7,515 |
| 2023-11-13 | $19.09 | $19.09 | $18.75 | $18.90 | $18.03 | 9,277 |
| 2023-11-10 | $19.23 | $19.27 | $19.09 | $19.09 | $18.21 | 5,714 |
| 2023-11-09 | $19.24 | $19.35 | $18.92 | $19.33 | $18.45 | 7,966 |
| 2023-11-08 | $18.90 | $19.23 | $18.90 | $19.10 | $18.22 | 10,008 |
| 2023-11-07 | $19.17 | $19.17 | $18.80 | $18.93 | $18.06 | 5,416 |
| 2023-11-06 | $19.20 | $19.20 | $18.91 | $19.11 | $18.23 | 8,026 |
| 2023-11-03 | $19.07 | $19.35 | $18.79 | $19.35 | $18.46 | 14,721 |
| 2023-11-02 | $18.99 | $19.10 | $18.65 | $19.08 | $18.20 | 10,875 |
| 2023-11-01 | $17.63 | $18.72 | $17.63 | $18.64 | $17.78 | 13,595 |
| 2023-10-31 | $17.60 | $18.25 | $17.60 | $18.11 | $17.28 | 37,192 |
| 2023-10-30 | $17.83 | $18.02 | $17.33 | $17.50 | $16.69 | 11,252 |
| 2023-10-27 | $17.68 | $17.87 | $17.68 | $17.71 | $16.90 | 15,305 |
| 2023-10-26 | $17.67 | $17.80 | $17.50 | $17.70 | $16.89 | 17,666 |
| 2023-10-25 | $17.80 | $18.11 | $17.58 | $17.61 | $16.80 | 13,559 |
| 2023-10-24 | $17.75 | $18.01 | $17.62 | $17.93 | $17.11 | 16,797 |
| 2023-10-23 | $18.08 | $18.17 | $17.62 | $17.89 | $17.07 | 21,366 |
| 2023-10-20 | $18.06 | $18.35 | $18.01 | $18.11 | $18.11 | 12,383 |
| 2023-10-19 | $18.42 | $18.48 | $18.01 | $18.15 | $18.15 | 22,068 |
| 2023-10-18 | $18.49 | $18.50 | $18.01 | $18.38 | $18.38 | 33,834 |
| 2023-10-17 | $18.71 | $18.95 | $18.31 | $18.48 | $18.48 | 16,199 |
| 2023-10-16 | $19.09 | $19.10 | $18.54 | $18.78 | $18.78 | 14,995 |
| 2023-10-13 | $18.99 | $19.04 | $18.84 | $19.00 | $19.00 | 6,013 |
| 2023-10-12 | $19.00 | $19.11 | $18.57 | $18.98 | $18.98 | 13,395 |
| 2023-10-11 | $19.33 | $19.33 | $19.00 | $19.04 | $19.04 | 13,606 |
| 2023-10-10 | $19.32 | $19.44 | $19.10 | $19.34 | $19.34 | 12,443 |
| 2023-10-09 | $19.28 | $19.33 | $19.10 | $19.32 | $19.32 | 7,499 |
| 2023-10-06 | $19.43 | $19.55 | $19.05 | $19.05 | $19.05 | 7,305 |
| 2023-10-05 | $19.60 | $19.61 | $19.20 | $19.56 | $19.56 | 15,850 |
| 2023-10-04 | $19.11 | $19.40 | $19.10 | $19.40 | $19.40 | 5,638 |
| 2023-10-03 | $19.53 | $19.53 | $19.12 | $19.19 | $19.19 | 6,084 |
| 2023-10-02 | $19.50 | $19.81 | $19.50 | $19.73 | $19.73 | 12,605 |
| 2023-09-29 | $19.16 | $19.75 | $19.08 | $19.72 | $19.72 | 30,051 |
| 2023-09-28 | $19.21 | $19.21 | $18.77 | $18.88 | $18.88 | 9,551 |
| 2023-09-27 | $19.20 | $19.38 | $18.80 | $18.98 | $18.98 | 17,676 |
| 2023-09-26 | $19.04 | $19.15 | $18.81 | $18.82 | $18.82 | 8,625 |
| 2023-09-25 | $19.11 | $19.35 | $18.95 | $19.04 | $19.04 | 15,641 |
| 2023-09-22 | $19.60 | $19.61 | $19.36 | $19.41 | $19.41 | 8,953 |
| 2023-09-21 | $19.75 | $19.75 | $19.65 | $19.65 | $19.65 | 9,321 |
| 2023-09-20 | $19.81 | $19.90 | $19.77 | $19.77 | $19.77 | 7,327 |
| 2023-09-19 | $19.86 | $19.87 | $19.75 | $19.75 | $19.75 | 9,808 |
| 2023-09-18 | $19.85 | $19.95 | $19.85 | $19.85 | $19.85 | 1,855 |
| 2023-09-15 | $19.85 | $19.99 | $19.85 | $19.97 | $19.97 | 4,594 |
| 2023-09-14 | $19.91 | $20.13 | $19.83 | $19.85 | $19.85 | 12,371 |
| 2023-09-13 | $19.89 | $20.00 | $19.85 | $20.00 | $20.00 | 10,833 |
| 2023-09-12 | $20.00 | $20.00 | $19.85 | $19.95 | $19.95 | 9,975 |
| 2023-09-11 | $19.92 | $20.18 | $19.92 | $20.00 | $20.00 | 7,892 |
| 2023-09-08 | $19.88 | $20.26 | $19.60 | $20.26 | $20.26 | 24,014 |
| 2023-09-07 | $19.91 | $20.02 | $19.80 | $19.97 | $19.97 | 13,842 |
| 2023-09-06 | $19.71 | $20.12 | $19.64 | $19.92 | $19.92 | 31,816 |
| 2023-09-05 | $20.06 | $20.06 | $19.65 | $19.75 | $19.75 | 23,006 |
| 2023-09-01 | $20.05 | $20.22 | $20.05 | $20.12 | $20.12 | 2,247 |
| 2023-08-31 | $20.56 | $20.56 | $20.21 | $20.23 | $20.23 | 18,887 |
| 2023-08-30 | $20.52 | $20.77 | $20.52 | $20.60 | $20.10 | 6,120 |
| 2023-08-29 | $20.50 | $20.81 | $20.48 | $20.67 | $20.17 | 12,707 |
| 2023-08-28 | $20.23 | $20.60 | $20.15 | $20.39 | $19.90 | 7,652 |
| 2023-08-25 | $20.40 | $20.55 | $20.23 | $20.55 | $20.05 | 7,947 |
| 2023-08-24 | $20.37 | $20.38 | $20.06 | $20.38 | $19.89 | 8,075 |
| 2023-08-23 | $20.26 | $20.57 | $20.26 | $20.42 | $19.93 | 5,867 |
| 2023-08-22 | $20.35 | $20.42 | $20.29 | $20.32 | $19.83 | 6,497 |
| 2023-08-21 | $20.23 | $20.58 | $20.23 | $20.49 | $20.00 | 5,449 |
| 2023-08-18 | $20.52 | $20.73 | $20.46 | $20.60 | $20.10 | 5,992 |
| 2023-08-17 | $20.28 | $20.43 | $20.28 | $20.42 | $19.93 | 3,253 |
| 2023-08-16 | $20.49 | $20.60 | $20.32 | $20.37 | $19.88 | 8,650 |
| 2023-08-15 | $20.70 | $20.70 | $20.32 | $20.45 | $19.96 | 4,736 |
| 2023-08-14 | $20.70 | $20.84 | $20.56 | $20.63 | $20.13 | 13,490 |
| 2023-08-11 | $21.18 | $21.30 | $20.55 | $20.70 | $20.20 | 19,848 |
| 2023-08-10 | $20.69 | $21.50 | $20.69 | $21.11 | $20.60 | 16,210 |
| 2023-08-09 | $20.58 | $21.00 | $20.53 | $20.95 | $20.44 | 14,260 |
| 2023-08-08 | $20.62 | $20.87 | $20.45 | $20.83 | $20.33 | 6,789 |
| 2023-08-07 | $20.44 | $21.17 | $20.25 | $20.84 | $20.34 | 9,595 |
| 2023-08-04 | $20.75 | $21.10 | $20.61 | $21.10 | $20.59 | 5,503 |
| 2023-08-03 | $20.90 | $21.10 | $20.63 | $20.74 | $20.24 | 13,468 |
| 2023-08-02 | $21.23 | $21.23 | $20.71 | $20.90 | $20.40 | 11,147 |
| 2023-08-01 | $21.47 | $21.63 | $21.01 | $21.30 | $20.79 | 15,515 |
| 2023-07-31 | $21.09 | $22.06 | $20.76 | $21.62 | $21.10 | 29,769 |
| 2023-07-28 | $20.90 | $21.25 | $20.75 | $20.75 | $20.25 | 11,501 |
| 2023-07-27 | $20.90 | $20.90 | $20.55 | $20.75 | $20.25 | 11,494 |
| 2023-07-26 | $20.89 | $20.90 | $20.51 | $20.90 | $20.40 | 5,063 |
| 2023-07-25 | $20.65 | $20.99 | $20.45 | $20.72 | $20.22 | 16,548 |
| 2023-07-24 | $20.60 | $20.71 | $20.56 | $20.65 | $20.15 | 11,278 |
| 2023-07-21 | $20.40 | $20.60 | $20.40 | $20.55 | $20.05 | 6,460 |
| 2023-07-20 | $20.37 | $20.70 | $20.25 | $20.60 | $20.10 | 25,340 |
| 2023-07-19 | $20.40 | $20.59 | $20.05 | $20.50 | $20.01 | 12,747 |
| 2023-07-18 | $19.96 | $20.32 | $19.86 | $20.32 | $19.83 | 14,725 |
| 2023-07-17 | $20.00 | $20.09 | $19.89 | $20.02 | $19.54 | 19,260 |
| 2023-07-14 | $20.01 | $20.12 | $19.76 | $20.00 | $19.52 | 10,676 |
| 2023-07-13 | $20.00 | $20.29 | $20.00 | $20.13 | $19.64 | 9,225 |
| 2023-07-12 | $19.90 | $20.20 | $19.88 | $20.11 | $19.62 | 17,149 |
| 2023-07-11 | $19.72 | $19.97 | $19.69 | $19.86 | $19.38 | 19,253 |
| 2023-07-10 | $19.60 | $19.93 | $19.60 | $19.89 | $19.41 | 15,705 |
| 2023-07-07 | $19.42 | $19.72 | $19.42 | $19.55 | $19.08 | 9,761 |
| 2023-07-06 | $19.61 | $19.77 | $19.30 | $19.41 | $18.94 | 8,843 |
| 2023-07-05 | $19.85 | $19.98 | $19.46 | $19.84 | $19.36 | 19,743 |
| 2023-07-03 | $19.69 | $19.85 | $19.37 | $19.85 | $19.37 | 23,465 |
| 2023-06-30 | $19.28 | $19.79 | $19.15 | $19.37 | $18.90 | 23,134 |
| 2023-06-29 | $19.14 | $19.14 | $18.90 | $19.13 | $18.66 | 16,595 |
| 2023-06-28 | $19.21 | $19.21 | $19.05 | $19.10 | $18.64 | 8,255 |
| 2023-06-27 | $19.05 | $19.16 | $18.97 | $19.16 | $18.70 | 14,739 |
| 2023-06-26 | $19.00 | $19.29 | $18.99 | $19.05 | $18.59 | 13,713 |
| 2023-06-23 | $19.15 | $19.17 | $18.97 | $19.00 | $18.54 | 11,880 |
| 2023-06-22 | $19.29 | $19.32 | $19.04 | $19.08 | $18.62 | 18,154 |
| 2023-06-21 | $19.15 | $19.40 | $18.92 | $19.40 | $18.93 | 14,290 |
| 2023-06-20 | $19.30 | $19.30 | $19.07 | $19.15 | $18.69 | 6,900 |
| 2023-06-16 | $19.63 | $19.63 | $19.20 | $19.25 | $18.79 | 7,782 |
| 2023-06-15 | $19.74 | $19.85 | $19.59 | $19.83 | $18.86 | 11,420 |
| 2023-06-14 | $19.53 | $19.98 | $19.53 | $19.98 | $19.00 | 21,885 |
| 2023-06-13 | $19.75 | $19.75 | $19.46 | $19.70 | $18.74 | 17,071 |
| 2023-06-12 | $19.72 | $19.72 | $19.51 | $19.70 | $18.74 | 17,810 |
| 2023-06-09 | $19.80 | $19.80 | $19.60 | $19.71 | $18.74 | 4,643 |
| 2023-06-08 | $19.50 | $19.80 | $19.30 | $19.80 | $18.83 | 19,707 |
| 2023-06-07 | $19.63 | $19.80 | $19.59 | $19.60 | $18.64 | 10,816 |
| 2023-06-06 | $19.69 | $19.69 | $19.42 | $19.63 | $18.67 | 6,009 |
| 2023-06-05 | $19.73 | $19.73 | $19.54 | $19.57 | $18.62 | 5,325 |
| 2023-06-02 | $19.45 | $19.58 | $19.31 | $19.58 | $18.62 | 24,129 |
| 2023-06-01 | $18.90 | $19.74 | $18.90 | $19.39 | $18.44 | 12,330 |
| 2023-05-31 | $19.03 | $19.42 | $18.53 | $19.42 | $18.47 | 31,577 |
| 2023-05-30 | $19.07 | $19.50 | $19.07 | $19.17 | $18.23 | 5,949 |
| 2023-05-26 | $19.41 | $19.41 | $19.01 | $19.15 | $18.21 | 2,117 |
| 2023-05-25 | $19.17 | $19.30 | $18.46 | $19.20 | $18.26 | 9,134 |
| 2023-05-24 | $19.11 | $19.42 | $18.95 | $19.26 | $18.32 | 7,387 |
| 2023-05-23 | $19.06 | $19.77 | $19.06 | $19.49 | $18.54 | 12,128 |
| 2023-05-22 | $19.06 | $19.60 | $19.06 | $19.48 | $18.53 | 9,078 |
| 2023-05-19 | $19.17 | $19.61 | $19.15 | $19.50 | $19.50 | 9,479 |
| 2023-05-18 | $19.24 | $19.58 | $19.22 | $19.50 | $19.50 | 13,759 |
| 2023-05-17 | $18.90 | $19.51 | $18.90 | $19.36 | $19.36 | 10,063 |
| 2023-05-16 | $18.84 | $19.29 | $18.84 | $19.05 | $19.05 | 6,162 |
| 2023-05-15 | $19.10 | $19.10 | $19.00 | $19.09 | $19.09 | 6,091 |
| 2023-05-12 | $18.90 | $19.10 | $18.84 | $19.10 | $19.10 | 7,144 |
| 2023-05-11 | $18.86 | $18.89 | $18.86 | $18.89 | $18.89 | 1,144 |
| 2023-05-10 | $19.03 | $19.03 | $18.70 | $19.02 | $19.02 | 11,401 |
| 2023-05-09 | $19.11 | $19.25 | $18.60 | $18.95 | $18.95 | 7,156 |
| 2023-05-08 | $19.66 | $19.66 | $19.24 | $19.32 | $19.32 | 7,207 |
| 2023-05-05 | $19.16 | $19.88 | $19.05 | $19.50 | $19.50 | 2,042 |
| 2023-05-04 | $19.35 | $19.63 | $19.00 | $19.09 | $19.09 | 10,598 |
| 2023-05-03 | $19.60 | $19.70 | $19.50 | $19.50 | $19.50 | 9,223 |
| 2023-05-02 | $20.25 | $20.25 | $19.57 | $19.58 | $19.58 | 6,980 |
| 2023-05-01 | $20.25 | $20.27 | $19.93 | $20.27 | $20.27 | 7,618 |
| 2023-04-28 | $19.97 | $20.20 | $19.90 | $20.20 | $20.20 | 10,996 |
| 2023-04-27 | $19.65 | $19.81 | $19.60 | $19.81 | $19.81 | 5,144 |
| 2023-04-26 | $19.65 | $19.67 | $19.62 | $19.62 | $19.62 | 3,778 |
| 2023-04-25 | $19.45 | $19.80 | $19.45 | $19.65 | $19.65 | 6,242 |
| 2023-04-24 | $20.19 | $20.19 | $19.61 | $19.61 | $19.61 | 6,838 |
| 2023-04-21 | $20.05 | $20.06 | $19.62 | $19.75 | $19.75 | 11,801 |
| 2023-04-20 | $20.04 | $20.10 | $20.04 | $20.10 | $20.10 | 1,645 |
| 2023-04-19 | $19.90 | $20.15 | $19.88 | $19.95 | $19.95 | 7,781 |
| 2023-04-18 | $20.01 | $20.01 | $19.87 | $19.88 | $19.88 | 8,181 |
| 2023-04-17 | $19.83 | $20.21 | $19.83 | $19.92 | $19.92 | 5,670 |
| 2023-04-14 | $19.82 | $19.99 | $19.75 | $19.85 | $19.85 | 6,370 |
| 2023-04-13 | $19.79 | $19.92 | $19.70 | $19.85 | $19.85 | 1,419 |
| 2023-04-12 | $19.87 | $19.97 | $19.63 | $19.92 | $19.92 | 6,593 |
| 2023-04-11 | $19.80 | $20.10 | $19.80 | $19.92 | $19.92 | 6,221 |
| 2023-04-10 | $19.83 | $20.15 | $19.75 | $19.80 | $19.80 | 6,564 |
| 2023-04-06 | $19.66 | $20.20 | $19.66 | $19.88 | $19.88 | 12,241 |
| 2023-04-05 | $20.04 | $20.13 | $19.53 | $19.53 | $19.53 | 13,979 |
| 2023-04-04 | $19.96 | $20.09 | $19.56 | $19.76 | $19.76 | 8,595 |
| 2023-04-03 | $19.45 | $19.83 | $18.89 | $19.83 | $19.83 | 19,265 |
| 2023-03-31 | $18.93 | $19.48 | $18.71 | $19.29 | $19.29 | 26,078 |
| 2023-03-30 | $18.69 | $18.98 | $18.30 | $18.85 | $18.85 | 22,794 |
| 2023-03-29 | $18.70 | $18.88 | $18.42 | $18.47 | $18.47 | 13,756 |
| 2023-03-28 | $18.52 | $18.93 | $18.20 | $18.41 | $18.41 | 7,007 |
| 2023-03-27 | $18.49 | $18.61 | $18.40 | $18.40 | $18.40 | 4,834 |
| 2023-03-24 | $18.25 | $19.10 | $18.20 | $18.41 | $18.41 | 9,084 |
| 2023-03-23 | $18.59 | $18.85 | $18.35 | $18.35 | $18.35 | 9,888 |
| 2023-03-22 | $18.90 | $18.90 | $18.63 | $18.63 | $18.63 | 3,864 |
| 2023-03-21 | $18.42 | $19.05 | $18.42 | $18.64 | $18.64 | 13,596 |
| 2023-03-20 | $18.77 | $18.80 | $18.26 | $18.38 | $18.38 | 12,428 |
| 2023-03-17 | $18.99 | $19.19 | $18.32 | $18.72 | $18.72 | 22,889 |
| 2023-03-16 | $19.05 | $19.35 | $18.61 | $19.11 | $19.11 | 15,369 |
| 2023-03-15 | $19.59 | $19.59 | $18.20 | $18.87 | $18.87 | 21,325 |
| 2023-03-14 | $19.73 | $20.01 | $19.49 | $19.63 | $19.63 | 10,839 |
| 2023-03-13 | $20.00 | $20.20 | $19.18 | $19.40 | $19.40 | 20,854 |
| 2023-03-10 | $20.56 | $20.73 | $20.04 | $20.30 | $20.30 | 19,905 |
| 2023-03-09 | $21.20 | $21.20 | $20.63 | $20.63 | $20.63 | 15,785 |
| 2023-03-08 | $21.18 | $21.20 | $21.00 | $21.13 | $21.13 | 9,405 |
| 2023-03-07 | $21.62 | $21.62 | $20.92 | $20.98 | $20.98 | 9,634 |
| 2023-03-06 | $20.98 | $21.62 | $20.98 | $21.62 | $21.62 | 9,639 |
| 2023-03-03 | $20.90 | $21.04 | $20.75 | $20.84 | $20.84 | 10,094 |
| 2023-03-02 | $21.00 | $21.00 | $20.76 | $20.91 | $20.91 | 6,267 |
| 2023-03-01 | $21.35 | $21.35 | $21.05 | $21.14 | $21.14 | 9,407 |
| 2023-02-28 | $21.18 | $21.53 | $20.85 | $21.44 | $21.44 | 29,658 |
| 2023-02-27 | $21.70 | $21.95 | $21.60 | $21.65 | $21.16 | 12,370 |
| 2023-02-24 | $21.86 | $21.86 | $21.61 | $21.72 | $21.23 | 4,983 |
| 2023-02-23 | $21.69 | $21.85 | $21.62 | $21.80 | $21.30 | 6,962 |
| 2023-02-22 | $21.73 | $21.94 | $21.44 | $21.88 | $21.38 | 7,659 |
| 2023-02-21 | $21.97 | $22.25 | $21.38 | $21.38 | $20.89 | 24,807 |
| 2023-02-17 | $22.03 | $22.19 | $21.65 | $22.19 | $21.68 | 16,457 |
| 2023-02-16 | $21.95 | $22.05 | $21.80 | $21.99 | $21.48 | 10,842 |
| 2023-02-15 | $21.95 | $21.98 | $21.80 | $21.97 | $21.47 | 1,296 |
| 2023-02-14 | $21.63 | $21.85 | $21.60 | $21.77 | $21.27 | 19,822 |
| 2023-02-13 | $21.89 | $22.13 | $21.57 | $21.71 | $21.22 | 12,792 |
| 2023-02-10 | $21.65 | $21.79 | $21.59 | $21.79 | $21.29 | 6,751 |
| 2023-02-09 | $22.03 | $22.03 | $21.69 | $21.70 | $21.21 | 5,982 |
| 2023-02-08 | $21.83 | $22.02 | $21.79 | $21.79 | $21.29 | 2,189 |
| 2023-02-07 | $22.22 | $22.22 | $21.72 | $21.73 | $21.23 | 6,549 |
| 2023-02-06 | $22.24 | $22.25 | $22.00 | $22.02 | $21.52 | 19,476 |
| 2023-02-03 | $22.18 | $22.26 | $21.93 | $22.25 | $22.25 | 18,641 |
| 2023-02-02 | $22.28 | $22.36 | $22.11 | $22.14 | $22.14 | 19,199 |
| 2023-02-01 | $22.10 | $22.29 | $21.99 | $22.28 | $22.28 | 12,460 |
| 2023-01-31 | $21.76 | $22.18 | $21.76 | $22.10 | $22.10 | 9,742 |
| 2023-01-30 | $21.92 | $21.95 | $21.27 | $21.90 | $21.90 | 5,675 |
| 2023-01-27 | $21.86 | $21.93 | $21.47 | $21.92 | $21.92 | 6,470 |
| 2023-01-26 | $21.25 | $21.92 | $21.10 | $21.92 | $21.92 | 13,708 |
| 2023-01-25 | $21.35 | $21.35 | $21.10 | $21.25 | $21.25 | 5,103 |
| 2023-01-24 | $21.05 | $21.35 | $21.05 | $21.33 | $21.33 | 5,547 |
| 2023-01-23 | $20.86 | $21.06 | $20.86 | $21.06 | $21.06 | 19,041 |
| 2023-01-20 | $21.06 | $21.15 | $20.85 | $20.86 | $20.86 | 10,648 |
| 2023-01-19 | $20.82 | $21.22 | $20.82 | $21.00 | $21.00 | 4,154 |
| 2023-01-18 | $20.77 | $21.00 | $20.59 | $20.83 | $20.83 | 14,030 |
| 2023-01-17 | $20.75 | $21.12 | $20.03 | $20.76 | $20.76 | 42,937 |
| 2023-01-13 | $20.80 | $21.00 | $20.47 | $20.99 | $20.99 | 24,437 |
| 2023-01-12 | $21.22 | $21.22 | $20.70 | $20.85 | $20.85 | 25,539 |
| 2023-01-11 | $20.29 | $20.94 | $20.20 | $20.86 | $20.86 | 7,876 |
| 2023-01-10 | $20.40 | $20.40 | $19.60 | $20.30 | $20.30 | 10,550 |
| 2023-01-09 | $20.02 | $20.06 | $19.63 | $19.96 | $19.96 | 13,779 |
| 2023-01-06 | $19.67 | $20.15 | $19.67 | $20.01 | $20.01 | 10,329 |
| 2023-01-05 | $19.02 | $19.65 | $18.70 | $19.65 | $19.65 | 13,318 |
| 2023-01-04 | $18.60 | $19.08 | $18.60 | $19.02 | $19.02 | 9,749 |
| 2023-01-03 | $18.41 | $18.70 | $18.41 | $18.65 | $18.65 | 10,385 |
| 2022-12-30 | $18.46 | $18.68 | $18.21 | $18.41 | $18.41 | 19,024 |
| 2022-12-29 | $18.16 | $18.78 | $18.15 | $18.47 | $18.47 | 13,637 |
| 2022-12-28 | $18.50 | $18.50 | $18.17 | $18.24 | $18.24 | 12,969 |
| 2022-12-27 | $18.32 | $18.66 | $18.32 | $18.39 | $18.39 | 11,733 |
| 2022-12-23 | $18.54 | $18.76 | $18.16 | $18.57 | $18.57 | 8,990 |
| 2022-12-22 | $18.12 | $18.32 | $18.05 | $18.32 | $18.32 | 9,845 |
| 2022-12-21 | $18.18 | $18.99 | $18.15 | $18.38 | $18.38 | 12,682 |
| 2022-12-20 | $19.00 | $19.00 | $18.08 | $18.15 | $18.15 | 31,681 |
| 2022-12-19 | $19.09 | $19.14 | $18.90 | $19.09 | $19.09 | 9,570 |
| 2022-12-16 | $19.40 | $19.40 | $18.91 | $18.95 | $18.95 | 9,321 |
| 2022-12-15 | $19.25 | $19.45 | $19.21 | $19.32 | $19.32 | 13,802 |
| 2022-12-14 | $19.56 | $19.79 | $19.56 | $19.74 | $19.24 | 8,919 |
| 2022-12-13 | $19.50 | $19.99 | $19.40 | $19.60 | $19.11 | 7,692 |
| 2022-12-12 | $19.79 | $19.79 | $18.92 | $19.16 | $18.68 | 19,822 |
| 2022-12-09 | $19.80 | $19.80 | $19.55 | $19.65 | $19.15 | 5,851 |
| 2022-12-08 | $19.91 | $20.43 | $19.75 | $19.84 | $19.34 | 12,986 |
| 2022-12-07 | $20.17 | $20.18 | $19.85 | $19.95 | $19.45 | 7,246 |
| 2022-12-06 | $20.00 | $20.10 | $19.76 | $20.07 | $19.56 | 9,994 |
| 2022-12-05 | $20.03 | $20.40 | $20.03 | $20.26 | $19.75 | 11,641 |
| 2022-12-02 | $19.96 | $20.39 | $19.96 | $20.28 | $19.77 | 20,320 |
| 2022-12-01 | $19.86 | $20.00 | $19.85 | $19.91 | $19.41 | 10,634 |
| 2022-11-30 | $19.55 | $19.65 | $19.20 | $19.58 | $19.09 | 21,620 |
| 2022-11-29 | $20.15 | $20.20 | $19.53 | $19.53 | $19.04 | 10,347 |
| 2022-11-28 | $20.34 | $20.34 | $20.00 | $20.01 | $19.51 | 15,589 |
| 2022-11-25 | $19.90 | $20.10 | $19.85 | $20.00 | $19.50 | 3,702 |
| 2022-11-23 | $19.70 | $19.82 | $19.55 | $19.82 | $19.32 | 6,710 |
| 2022-11-22 | $19.22 | $19.72 | $19.17 | $19.72 | $19.22 | 12,399 |
| 2022-11-21 | $19.17 | $19.24 | $19.03 | $19.03 | $18.55 | 12,937 |
| 2022-11-18 | $19.48 | $19.48 | $19.15 | $19.19 | $18.71 | 7,604 |
| 2022-11-17 | $19.49 | $19.56 | $19.16 | $19.28 | $18.79 | 16,179 |
| 2022-11-16 | $19.79 | $20.03 | $19.60 | $19.64 | $19.14 | 8,570 |
| 2022-11-15 | $19.71 | $20.18 | $19.68 | $19.79 | $19.29 | 24,066 |
| 2022-11-14 | $19.53 | $19.91 | $19.36 | $19.73 | $19.23 | 25,634 |
| 2022-11-11 | $18.99 | $19.75 | $18.98 | $19.59 | $19.10 | 29,266 |
| 2022-11-10 | $18.76 | $19.02 | $18.60 | $19.02 | $18.54 | 33,207 |
| 2022-11-09 | $18.50 | $18.65 | $18.40 | $18.61 | $18.14 | 8,954 |
| 2022-11-08 | $18.64 | $18.71 | $18.40 | $18.65 | $18.18 | 12,225 |
| 2022-11-07 | $18.44 | $18.51 | $18.06 | $18.46 | $17.99 | 15,682 |
| 2022-11-04 | $18.82 | $19.05 | $18.05 | $18.44 | $17.97 | 51,320 |
| 2022-11-03 | $18.51 | $19.08 | $18.32 | $18.82 | $18.35 | 8,782 |
| 2022-11-02 | $19.04 | $19.05 | $18.64 | $18.72 | $18.25 | 9,910 |
| 2022-11-01 | $18.44 | $19.30 | $18.31 | $19.08 | $18.60 | 41,676 |
| 2022-10-31 | $19.38 | $19.38 | $18.30 | $18.30 | $17.84 | 12,221 |
| 2022-10-28 | $18.72 | $19.66 | $18.47 | $19.38 | $18.90 | 8,497 |
| 2022-10-27 | $18.34 | $18.87 | $18.34 | $18.60 | $18.13 | 9,271 |
| 2022-10-26 | $18.73 | $19.00 | $18.52 | $18.55 | $18.08 | 4,710 |
| 2022-10-25 | $18.30 | $18.77 | $18.12 | $18.50 | $18.03 | 11,987 |
| 2022-10-24 | $18.30 | $18.30 | $18.13 | $18.22 | $17.76 | 10,407 |
| 2022-10-21 | $18.50 | $18.50 | $18.00 | $18.26 | $17.80 | 5,261 |
| 2022-10-20 | $18.57 | $18.57 | $18.20 | $18.48 | $18.01 | 11,865 |
| 2022-10-19 | $18.53 | $18.53 | $18.35 | $18.50 | $18.03 | 3,310 |
| 2022-10-18 | $18.50 | $19.19 | $18.50 | $18.50 | $18.03 | 6,776 |
| 2022-10-17 | $18.26 | $18.50 | $17.93 | $18.45 | $17.98 | 7,544 |
| 2022-10-14 | $17.89 | $18.12 | $17.56 | $18.06 | $17.60 | 12,887 |
| 2022-10-13 | $17.33 | $17.90 | $17.26 | $17.80 | $17.35 | 11,081 |
| 2022-10-12 | $17.78 | $17.96 | $17.69 | $17.76 | $17.31 | 7,777 |
| 2022-10-11 | $17.80 | $17.80 | $17.51 | $17.75 | $17.30 | 20,990 |
| 2022-10-10 | $18.13 | $18.13 | $17.65 | $17.76 | $17.31 | 22,769 |
| 2022-10-07 | $17.90 | $18.15 | $17.90 | $17.95 | $17.95 | 19,523 |
| 2022-10-06 | $18.09 | $18.29 | $17.85 | $17.99 | $17.99 | 27,652 |
| 2022-10-05 | $18.37 | $18.37 | $17.81 | $18.10 | $18.10 | 27,681 |
| 2022-10-04 | $17.93 | $18.55 | $17.93 | $18.48 | $18.48 | 11,105 |
| 2022-10-03 | $17.35 | $18.09 | $17.35 | $17.77 | $17.77 | 25,356 |
| 2022-09-30 | $17.70 | $17.90 | $17.24 | $17.27 | $17.27 | 36,274 |
| 2022-09-29 | $18.28 | $18.38 | $17.37 | $17.50 | $17.50 | 39,598 |
| 2022-09-28 | $18.28 | $18.70 | $17.98 | $18.28 | $18.28 | 20,743 |
| 2022-09-27 | $18.25 | $18.42 | $17.96 | $17.97 | $17.97 | 24,029 |
| 2022-09-26 | $19.50 | $19.51 | $17.28 | $18.03 | $18.03 | 56,146 |
| 2022-09-23 | $19.94 | $19.99 | $19.51 | $19.77 | $19.77 | 27,512 |
| 2022-09-22 | $20.64 | $20.67 | $20.03 | $20.09 | $20.09 | 40,658 |
| 2022-09-21 | $20.77 | $20.77 | $20.61 | $20.75 | $20.75 | 6,452 |
| 2022-09-20 | $20.40 | $20.64 | $20.40 | $20.60 | $20.60 | 8,527 |
| 2022-09-19 | $20.56 | $20.60 | $20.03 | $20.46 | $20.46 | 30,385 |
| 2022-09-16 | $21.16 | $21.16 | $20.53 | $20.53 | $20.53 | 23,907 |
| 2022-09-15 | $21.15 | $21.38 | $21.15 | $21.27 | $21.27 | 15,124 |
| 2022-09-14 | $21.29 | $21.29 | $21.03 | $21.15 | $21.15 | 13,116 |
| 2022-09-13 | $21.20 | $21.36 | $21.17 | $21.30 | $21.30 | 7,493 |
| 2022-09-12 | $21.39 | $21.50 | $21.38 | $21.39 | $21.39 | 13,900 |
| 2022-09-09 | $21.28 | $21.39 | $21.00 | $21.30 | $21.30 | 21,368 |
| 2022-09-08 | $21.19 | $21.35 | $21.17 | $21.28 | $21.28 | 17,731 |
| 2022-09-07 | $21.31 | $21.36 | $21.14 | $21.17 | $21.17 | 8,234 |
| 2022-09-06 | $21.80 | $21.80 | $20.97 | $21.30 | $21.30 | 20,165 |
| 2022-09-02 | $21.99 | $22.24 | $21.68 | $21.71 | $21.71 | 8,878 |
| 2022-09-01 | $22.18 | $22.18 | $21.90 | $21.94 | $21.94 | 8,972 |
| 2022-08-31 | $22.50 | $22.69 | $22.25 | $22.42 | $22.42 | 11,131 |
| 2022-08-30 | $23.25 | $23.25 | $22.80 | $22.80 | $22.30 | 24,738 |
| 2022-08-29 | $23.10 | $23.37 | $23.02 | $23.25 | $22.74 | 9,174 |
| 2022-08-26 | $23.24 | $23.30 | $23.00 | $23.10 | $22.60 | 5,074 |
| 2022-08-25 | $23.35 | $23.35 | $23.20 | $23.24 | $22.73 | 2,687 |
| 2022-08-24 | $23.30 | $23.30 | $23.19 | $23.23 | $22.72 | 10,978 |
| 2022-08-23 | $23.16 | $23.37 | $23.16 | $23.20 | $22.69 | 8,868 |
| 2022-08-22 | $23.48 | $23.48 | $23.15 | $23.25 | $22.74 | 12,331 |
| 2022-08-19 | $23.44 | $23.58 | $23.31 | $23.48 | $22.97 | 11,239 |
| 2022-08-18 | $23.40 | $23.54 | $23.30 | $23.52 | $23.01 | 12,840 |
| 2022-08-17 | $23.50 | $23.50 | $23.17 | $23.29 | $22.78 | 14,760 |
| 2022-08-16 | $23.16 | $23.50 | $23.12 | $23.50 | $22.99 | 13,378 |
| 2022-08-15 | $23.05 | $23.24 | $22.90 | $23.12 | $22.61 | 12,967 |
| 2022-08-12 | $22.92 | $23.06 | $22.81 | $22.94 | $22.44 | 8,162 |
| 2022-08-11 | $22.80 | $22.88 | $22.66 | $22.85 | $22.35 | 7,951 |
| 2022-08-10 | $22.51 | $22.95 | $22.51 | $22.58 | $22.09 | 11,599 |
| 2022-08-09 | $22.43 | $22.53 | $22.28 | $22.44 | $21.95 | 17,664 |
| 2022-08-08 | $22.63 | $22.63 | $22.27 | $22.44 | $21.95 | 14,470 |
| 2022-08-05 | $22.71 | $22.80 | $22.42 | $22.46 | $22.46 | 17,423 |
| 2022-08-04 | $22.92 | $22.92 | $22.40 | $22.82 | $22.82 | 11,837 |
| 2022-08-03 | $22.57 | $22.87 | $22.57 | $22.82 | $22.82 | 10,352 |
| 2022-08-02 | $22.45 | $22.60 | $22.40 | $22.58 | $22.58 | 14,957 |
| 2022-08-01 | $22.20 | $22.61 | $22.20 | $22.44 | $22.44 | 29,481 |
| 2022-07-29 | $22.16 | $22.32 | $22.15 | $22.20 | $22.20 | 27,677 |
| 2022-07-28 | $22.14 | $22.26 | $22.14 | $22.18 | $22.18 | 58,025 |
| 2022-07-27 | $22.20 | $22.27 | $22.12 | $22.14 | $22.14 | 23,481 |
| 2022-07-26 | $22.27 | $22.27 | $22.11 | $22.12 | $22.12 | 12,893 |
| 2022-07-25 | $22.19 | $22.34 | $22.16 | $22.16 | $22.16 | 15,240 |
| 2022-07-22 | $22.29 | $22.32 | $22.24 | $22.24 | $22.24 | 7,226 |
| 2022-07-21 | $22.41 | $22.45 | $22.09 | $22.19 | $22.19 | 10,207 |
| 2022-07-20 | $22.48 | $22.70 | $22.41 | $22.41 | $22.41 | 13,204 |
| 2022-07-19 | $22.51 | $22.60 | $22.50 | $22.50 | $22.50 | 5,656 |
| 2022-07-18 | $22.50 | $22.60 | $22.45 | $22.52 | $22.52 | 6,019 |
| 2022-07-15 | $22.55 | $22.55 | $22.45 | $22.50 | $22.50 | 5,771 |
| 2022-07-14 | $22.47 | $22.55 | $22.45 | $22.50 | $22.50 | 17,446 |
| 2022-07-13 | $22.47 | $22.60 | $22.47 | $22.59 | $22.59 | 11,669 |
| 2022-07-12 | $22.58 | $22.73 | $22.57 | $22.66 | $22.66 | 9,005 |
| 2022-07-11 | $22.45 | $22.60 | $22.30 | $22.47 | $22.47 | 10,886 |
| 2022-07-08 | $22.30 | $22.75 | $22.28 | $22.45 | $22.45 | 14,414 |
| 2022-07-07 | $21.92 | $22.30 | $21.92 | $22.08 | $22.08 | 32,290 |
| 2022-07-06 | $21.83 | $22.03 | $21.64 | $21.90 | $21.90 | 28,905 |
| 2022-07-05 | $21.55 | $21.69 | $21.45 | $21.68 | $21.68 | 15,481 |
| 2022-07-01 | $21.42 | $21.78 | $21.42 | $21.44 | $21.44 | 26,829 |
| 2022-06-30 | $21.75 | $21.75 | $21.42 | $21.42 | $21.42 | 23,966 |
| 2022-06-29 | $21.60 | $22.46 | $21.44 | $21.50 | $21.50 | 31,072 |
| 2022-06-28 | $21.92 | $22.03 | $21.42 | $21.42 | $21.42 | 29,172 |
| 2022-06-27 | $21.54 | $21.65 | $21.12 | $21.38 | $21.38 | 17,706 |
| 2022-06-24 | $21.65 | $21.95 | $21.12 | $21.68 | $21.68 | 21,923 |
| 2022-06-23 | $21.03 | $21.24 | $21.03 | $21.15 | $21.15 | 27,336 |
| 2022-06-22 | $20.75 | $21.00 | $20.70 | $20.93 | $20.93 | 14,861 |
| 2022-06-21 | $20.92 | $21.34 | $20.85 | $20.85 | $20.85 | 11,103 |
| 2022-06-17 | $20.38 | $21.04 | $20.38 | $20.83 | $20.83 | 30,280 |
| 2022-06-16 | $21.60 | $21.69 | $20.81 | $20.91 | $20.91 | 41,058 |
| 2022-06-15 | $21.35 | $22.50 | $21.35 | $21.87 | $21.87 | 18,946 |
| 2022-06-14 | $22.32 | $22.75 | $20.50 | $21.15 | $21.15 | 32,507 |
| 2022-06-13 | $23.00 | $23.11 | $22.29 | $22.29 | $22.29 | 22,871 |
| 2022-06-10 | $23.60 | $23.60 | $23.20 | $23.26 | $23.26 | 14,095 |
| 2022-06-09 | $23.66 | $23.72 | $23.60 | $23.72 | $23.72 | 12,548 |
| 2022-06-08 | $23.79 | $23.86 | $23.65 | $23.81 | $23.81 | 10,304 |
| 2022-06-07 | $23.52 | $23.80 | $23.52 | $23.80 | $23.80 | 10,817 |
| 2022-06-06 | $23.46 | $23.71 | $23.46 | $23.62 | $23.62 | 13,997 |
| 2022-06-03 | $23.35 | $23.45 | $23.30 | $23.45 | $23.45 | 5,882 |
| 2022-06-02 | $23.45 | $23.49 | $23.26 | $23.48 | $23.48 | 8,949 |
| 2022-06-01 | $23.52 | $23.65 | $23.25 | $23.51 | $23.51 | 17,956 |
| 2022-05-31 | $23.44 | $23.54 | $23.15 | $23.50 | $23.50 | 34,360 |
| 2022-05-27 | $23.19 | $23.60 | $23.17 | $23.60 | $23.11 | 29,076 |
| 2022-05-26 | $22.90 | $23.13 | $22.90 | $23.00 | $22.52 | 24,829 |
| 2022-05-25 | $22.99 | $23.01 | $22.69 | $22.81 | $22.33 | 16,538 |
| 2022-05-24 | $23.08 | $23.08 | $22.86 | $22.95 | $22.47 | 8,185 |
| 2022-05-23 | $23.30 | $23.30 | $22.97 | $22.98 | $22.50 | 24,039 |
| 2022-05-20 | $23.17 | $23.37 | $23.14 | $23.28 | $22.80 | 16,403 |
| 2022-05-19 | $23.25 | $23.66 | $23.08 | $23.15 | $22.67 | 12,663 |
| 2022-05-18 | $23.57 | $23.64 | $23.36 | $23.51 | $23.02 | 17,795 |
| 2022-05-17 | $23.65 | $23.78 | $23.56 | $23.57 | $23.08 | 12,819 |
| 2022-05-16 | $23.76 | $23.76 | $23.60 | $23.68 | $23.19 | 14,414 |
| 2022-05-13 | $23.90 | $24.00 | $23.61 | $23.75 | $23.26 | 9,795 |
| 2022-05-12 | $23.57 | $23.95 | $23.57 | $23.87 | $23.37 | 13,430 |
| 2022-05-11 | $24.00 | $24.15 | $23.52 | $23.76 | $23.27 | 13,798 |
| 2022-05-10 | $24.16 | $24.20 | $24.04 | $24.05 | $23.55 | 7,614 |
| 2022-05-09 | $24.44 | $24.44 | $24.09 | $24.10 | $23.60 | 13,943 |
| 2022-05-06 | $24.42 | $24.55 | $24.40 | $24.41 | $23.90 | 16,339 |
| 2022-05-05 | $24.49 | $24.57 | $24.41 | $24.50 | $23.99 | 12,898 |
| 2022-05-04 | $24.67 | $24.67 | $24.36 | $24.47 | $23.96 | 7,973 |
| 2022-05-03 | $24.36 | $24.48 | $24.25 | $24.39 | $23.88 | 25,209 |
| 2022-05-02 | $24.48 | $24.48 | $24.07 | $24.20 | $23.70 | 16,306 |
| 2022-04-29 | $24.62 | $24.66 | $24.27 | $24.47 | $23.96 | 37,525 |
| 2022-04-28 | $24.71 | $24.71 | $24.40 | $24.46 | $23.95 | 13,126 |
| 2022-04-27 | $24.60 | $24.70 | $24.40 | $24.60 | $24.09 | 7,985 |
| 2022-04-26 | $24.50 | $24.70 | $24.50 | $24.64 | $24.13 | 9,141 |
| 2022-04-25 | $24.42 | $24.60 | $24.27 | $24.46 | $23.95 | 18,815 |
| 2022-04-22 | $24.61 | $24.82 | $24.40 | $24.52 | $24.00 | 39,193 |
| 2022-04-21 | $24.80 | $24.80 | $24.70 | $24.75 | $24.23 | 3,063 |
| 2022-04-20 | $24.50 | $24.82 | $24.50 | $24.80 | $24.28 | 9,257 |
| 2022-04-19 | $24.56 | $24.64 | $24.40 | $24.51 | $24.00 | 13,863 |
| 2022-04-18 | $24.64 | $24.88 | $24.55 | $24.56 | $24.05 | 5,161 |
| 2022-04-14 | $24.52 | $24.74 | $24.50 | $24.50 | $23.99 | 17,567 |
| 2022-04-13 | $24.54 | $24.75 | $24.54 | $24.65 | $24.14 | 12,907 |
| 2022-04-12 | $24.62 | $24.90 | $24.48 | $24.48 | $23.97 | 26,276 |
| 2022-04-11 | $24.54 | $24.90 | $24.54 | $24.56 | $24.05 | 30,169 |
| 2022-04-08 | $24.90 | $25.06 | $24.83 | $24.93 | $24.41 | 22,938 |
| 2022-04-07 | $25.05 | $25.12 | $24.90 | $24.94 | $24.42 | 18,774 |
| 2022-04-06 | $25.06 | $25.15 | $24.90 | $25.02 | $24.50 | 13,571 |
| 2022-04-05 | $25.24 | $25.24 | $25.00 | $25.05 | $24.53 | 9,809 |
| 2022-04-04 | $25.05 | $25.24 | $25.05 | $25.24 | $24.71 | 3,933 |
| 2022-04-01 | $25.07 | $25.20 | $25.07 | $25.18 | $24.66 | 7,110 |
| 2022-03-31 | $25.18 | $25.18 | $25.04 | $25.04 | $24.52 | 7,757 |
| 2022-03-30 | $25.20 | $25.20 | $25.04 | $25.12 | $24.60 | 7,297 |
| 2022-03-29 | $25.04 | $25.18 | $25.00 | $25.18 | $24.66 | 15,164 |
| 2022-03-28 | $25.00 | $25.05 | $24.96 | $24.99 | $24.46 | 22,745 |
| 2022-03-25 | $24.95 | $25.00 | $24.75 | $24.98 | $24.46 | 20,033 |
| 2022-03-24 | $24.91 | $25.16 | $24.83 | $24.99 | $24.47 | 40,651 |
| 2022-03-23 | $25.30 | $25.42 | $25.30 | $25.37 | $24.35 | 7,615 |
| 2022-03-22 | $25.30 | $25.35 | $25.29 | $25.33 | $24.32 | 18,181 |
| 2022-03-21 | $25.30 | $25.35 | $25.28 | $25.32 | $24.31 | 14,657 |
| 2022-03-18 | $25.25 | $25.35 | $25.25 | $25.31 | $24.30 | 7,903 |
| 2022-03-17 | $25.16 | $25.34 | $25.16 | $25.30 | $24.29 | 20,386 |
| 2022-03-16 | $24.91 | $25.25 | $24.91 | $25.25 | $24.24 | 22,263 |
| 2022-03-15 | $24.91 | $25.04 | $24.84 | $24.97 | $23.97 | 8,069 |
| 2022-03-14 | $25.14 | $25.14 | $24.71 | $24.76 | $23.77 | 26,491 |
| 2022-03-11 | $25.05 | $25.17 | $25.03 | $25.14 | $24.13 | 16,676 |
| 2022-03-10 | $25.15 | $25.20 | $25.04 | $25.06 | $24.06 | 16,704 |
| 2022-03-09 | $25.16 | $25.22 | $25.03 | $25.15 | $24.14 | 7,775 |
| 2022-03-08 | $25.03 | $25.18 | $24.91 | $25.17 | $24.16 | 20,872 |
| 2022-03-07 | $25.28 | $25.30 | $24.90 | $25.03 | $24.03 | 29,413 |
| 2022-03-04 | $25.19 | $25.30 | $25.17 | $25.25 | $24.24 | 8,153 |
| 2022-03-03 | $25.16 | $25.30 | $25.16 | $25.30 | $24.28 | 9,267 |
| 2022-03-02 | $25.22 | $25.25 | $25.16 | $25.20 | $24.19 | 14,344 |
| 2022-03-01 | $25.21 | $25.25 | $25.14 | $25.15 | $24.14 | 9,497 |
| 2022-02-28 | $25.20 | $25.21 | $25.03 | $25.03 | $24.03 | 5,641 |
| 2022-02-25 | $25.03 | $25.22 | $25.03 | $25.20 | $24.19 | 6,385 |
| 2022-02-24 | $24.95 | $25.12 | $24.80 | $25.10 | $24.09 | 26,538 |
| 2022-02-23 | $25.09 | $25.17 | $25.02 | $25.06 | $24.06 | 11,449 |
| 2022-02-22 | $25.08 | $25.19 | $25.07 | $25.08 | $24.08 | 17,446 |
| 2022-02-18 | $25.01 | $25.14 | $25.01 | $25.07 | $24.07 | 7,785 |
| 2022-02-17 | $25.00 | $25.19 | $25.00 | $25.03 | $24.03 | 19,782 |
| 2022-02-16 | $25.01 | $25.09 | $24.95 | $25.03 | $24.03 | 24,292 |
| 2022-02-15 | $25.02 | $25.11 | $24.97 | $25.10 | $24.09 | 17,856 |
| 2022-02-14 | $25.10 | $25.19 | $24.97 | $24.98 | $23.97 | 42,273 |
| 2022-02-11 | $25.18 | $25.18 | $25.08 | $25.10 | $24.09 | 14,859 |
| 2022-02-10 | $25.20 | $25.25 | $25.17 | $25.18 | $24.17 | 11,252 |
| 2022-02-09 | $25.20 | $25.27 | $25.18 | $25.23 | $24.22 | 9,869 |
| 2022-02-08 | $25.18 | $25.23 | $25.15 | $25.20 | $24.19 | 14,258 |
| 2022-02-07 | $25.20 | $25.22 | $25.14 | $25.15 | $24.14 | 32,946 |
| 2022-02-04 | $25.13 | $25.21 | $25.07 | $25.17 | $24.16 | 28,620 |
| 2022-02-03 | $25.25 | $25.36 | $25.06 | $25.19 | $24.18 | 75,459 |
| 2022-02-02 | $25.35 | $25.44 | $25.30 | $25.31 | $24.30 | 10,182 |
| 2022-02-01 | $25.35 | $25.40 | $25.30 | $25.40 | $24.38 | 12,410 |
| 2022-01-31 | $25.30 | $25.35 | $25.27 | $25.27 | $24.26 | 17,733 |
| 2022-01-28 | $25.28 | $25.34 | $25.23 | $25.30 | $24.29 | 10,245 |
| 2022-01-27 | $25.30 | $25.35 | $25.21 | $25.21 | $24.20 | 21,571 |
| 2022-01-26 | $25.37 | $25.37 | $25.21 | $25.27 | $24.26 | 8,598 |
| 2022-01-25 | $25.30 | $25.31 | $25.20 | $25.28 | $24.27 | 11,169 |
| 2022-01-24 | $25.21 | $25.35 | $25.20 | $25.26 | $24.24 | 31,587 |
| 2022-01-21 | $25.30 | $25.39 | $25.26 | $25.29 | $24.28 | 13,717 |
| 2022-01-20 | $25.39 | $25.57 | $25.39 | $25.45 | $24.43 | 19,519 |
| 2022-01-19 | $25.42 | $25.54 | $25.26 | $25.42 | $24.40 | 28,128 |
| 2022-01-18 | $25.34 | $25.36 | $25.30 | $25.30 | $24.29 | 10,810 |
| 2022-01-14 | $25.47 | $25.50 | $25.39 | $25.42 | $24.40 | 8,952 |
| 2022-01-13 | $25.49 | $25.57 | $25.49 | $25.57 | $24.55 | 13,676 |
| 2022-01-12 | $25.49 | $25.57 | $25.38 | $25.57 | $24.55 | 14,295 |
| 2022-01-11 | $25.33 | $25.55 | $25.33 | $25.50 | $24.48 | 25,556 |
| 2022-01-10 | $25.35 | $25.38 | $25.26 | $25.31 | $24.30 | 9,152 |
| 2022-01-07 | $25.36 | $25.36 | $25.26 | $25.34 | $24.33 | 5,654 |
| 2022-01-06 | $25.32 | $25.32 | $25.21 | $25.30 | $24.29 | 9,677 |
| 2022-01-05 | $25.28 | $25.38 | $25.28 | $25.35 | $24.33 | 4,357 |
| 2022-01-04 | $25.41 | $25.43 | $25.30 | $25.36 | $24.34 | 12,663 |
| 2022-01-03 | $25.75 | $25.75 | $25.32 | $25.46 | $24.44 | 13,692 |
| 2021-12-31 | $25.40 | $25.50 | $25.40 | $25.46 | $24.44 | 9,313 |
| 2021-12-30 | $25.37 | $25.40 | $25.29 | $25.38 | $24.36 | 4,679 |
| 2021-12-29 | $25.22 | $25.25 | $25.20 | $25.20 | $24.19 | 17,487 |
| 2021-12-28 | $25.28 | $25.28 | $25.17 | $25.20 | $24.19 | 12,122 |
| 2021-12-27 | $25.21 | $25.30 | $25.19 | $25.19 | $24.18 | 8,116 |
| 2021-12-23 | $25.48 | $25.48 | $25.17 | $25.19 | $24.18 | 11,682 |
| 2021-12-22 | $25.18 | $25.31 | $25.18 | $25.28 | $24.26 | 5,877 |
| 2021-12-21 | $25.21 | $25.33 | $25.15 | $25.17 | $24.16 | 14,134 |
| 2021-12-20 | $25.20 | $25.87 | $25.19 | $25.21 | $24.20 | 31,402 |
| 2021-12-17 | $25.17 | $25.19 | $25.10 | $25.19 | $24.18 | 10,202 |
| 2021-12-16 | $25.22 | $25.27 | $25.13 | $25.18 | $24.17 | 10,618 |
| 2021-12-15 | $25.60 | $25.63 | $25.57 | $25.60 | $24.10 | 10,723 |
| 2021-12-14 | $25.62 | $25.65 | $25.58 | $25.61 | $24.11 | 5,106 |
| 2021-12-13 | $25.56 | $25.60 | $25.55 | $25.57 | $24.06 | 10,912 |
| 2021-12-10 | $25.60 | $25.60 | $25.55 | $25.56 | $24.06 | 8,986 |
| 2021-12-09 | $25.65 | $25.65 | $25.59 | $25.64 | $24.13 | 9,799 |
| 2021-12-08 | $25.63 | $25.63 | $25.56 | $25.56 | $24.06 | 4,926 |
| 2021-12-07 | $25.67 | $25.67 | $25.53 | $25.53 | $24.03 | 9,459 |
| 2021-12-06 | $25.51 | $25.66 | $25.51 | $25.58 | $24.08 | 18,634 |
| 2021-12-03 | $25.50 | $25.58 | $25.50 | $25.55 | $24.04 | 5,301 |
| 2021-12-02 | $25.47 | $25.64 | $25.47 | $25.50 | $24.00 | 7,663 |
| 2021-12-01 | $25.64 | $25.70 | $25.51 | $25.52 | $24.02 | 8,714 |
| 2021-11-30 | $25.50 | $25.78 | $25.45 | $25.68 | $24.17 | 24,662 |
| 2021-11-29 | $25.50 | $25.52 | $25.45 | $25.48 | $23.98 | 8,836 |
| 2021-11-26 | $25.45 | $25.50 | $25.40 | $25.42 | $23.93 | 10,707 |
| 2021-11-24 | $25.49 | $25.50 | $25.49 | $25.50 | $24.00 | 794 |
| 2021-11-23 | $25.50 | $25.50 | $25.45 | $25.46 | $23.96 | 4,851 |
| 2021-11-22 | $25.50 | $25.50 | $25.45 | $25.48 | $23.98 | 11,486 |
| 2021-11-19 | $25.44 | $25.49 | $25.44 | $25.48 | $23.98 | 3,471 |
| 2021-11-18 | $25.45 | $25.49 | $25.42 | $25.49 | $23.99 | 10,293 |
| 2021-11-17 | $25.40 | $25.46 | $25.40 | $25.45 | $23.96 | 5,005 |
| 2021-11-16 | $25.44 | $25.49 | $25.40 | $25.41 | $23.92 | 10,410 |
| 2021-11-15 | $25.46 | $25.49 | $25.39 | $25.49 | $23.99 | 14,660 |
| 2021-11-12 | $25.39 | $25.42 | $25.39 | $25.40 | $23.90 | 4,295 |
| 2021-11-11 | $25.45 | $25.45 | $25.38 | $25.39 | $23.90 | 16,676 |
| 2021-11-10 | $25.48 | $25.48 | $25.36 | $25.40 | $23.91 | 9,438 |
| 2021-11-09 | $25.46 | $25.47 | $25.44 | $25.47 | $23.97 | 3,463 |
| 2021-11-08 | $25.48 | $25.49 | $25.46 | $25.49 | $23.99 | 4,684 |
| 2021-11-05 | $25.46 | $25.50 | $25.46 | $25.50 | $24.00 | 8,400 |
| 2021-11-04 | $25.43 | $25.50 | $25.43 | $25.44 | $23.95 | 18,446 |
| 2021-11-03 | $25.38 | $25.44 | $25.38 | $25.44 | $23.95 | 6,678 |
| 2021-11-02 | $25.42 | $25.44 | $25.35 | $25.35 | $23.86 | 8,652 |
| 2021-11-01 | $25.38 | $25.42 | $25.37 | $25.41 | $23.92 | 7,844 |
| 2021-10-29 | $25.33 | $25.38 | $25.31 | $25.38 | $23.89 | 4,300 |
| 2021-10-28 | $25.35 | $25.38 | $25.31 | $25.34 | $23.85 | 8,812 |
| 2021-10-27 | $25.31 | $25.40 | $25.31 | $25.38 | $23.89 | 10,776 |
| 2021-10-26 | $25.38 | $25.38 | $25.30 | $25.38 | $23.89 | 13,452 |
| 2021-10-25 | $25.26 | $25.35 | $25.26 | $25.35 | $23.86 | 10,885 |
| 2021-10-22 | $25.27 | $25.29 | $25.24 | $25.24 | $23.76 | 5,592 |
| 2021-10-21 | $25.28 | $25.30 | $25.23 | $25.24 | $23.76 | 8,536 |
| 2021-10-20 | $25.24 | $25.27 | $25.24 | $25.25 | $23.77 | 7,164 |
| 2021-10-19 | $25.23 | $25.26 | $25.23 | $25.26 | $23.77 | 5,563 |
| 2021-10-18 | $25.25 | $25.25 | $25.22 | $25.25 | $23.77 | 5,995 |
| 2021-10-15 | $25.18 | $25.24 | $25.18 | $25.20 | $23.72 | 4,552 |
| 2021-10-14 | $25.21 | $25.24 | $25.17 | $25.22 | $23.74 | 18,018 |
| 2021-10-13 | $25.21 | $25.21 | $25.19 | $25.21 | $23.72 | 14,731 |
| 2021-10-12 | $25.20 | $25.21 | $25.16 | $25.21 | $23.73 | 25,859 |
| 2021-10-11 | $25.17 | $25.19 | $25.16 | $25.19 | $23.71 | 13,073 |
| 2021-10-08 | $25.20 | $25.20 | $25.17 | $25.18 | $23.70 | 9,707 |
| 2021-10-07 | $25.18 | $25.20 | $25.14 | $25.14 | $23.66 | 17,427 |
| 2021-10-06 | $25.17 | $25.17 | $25.13 | $25.17 | $23.69 | 14,756 |
| 2021-10-05 | $25.17 | $25.17 | $25.12 | $25.15 | $23.67 | 18,500 |
| 2021-10-04 | $25.24 | $25.24 | $25.14 | $25.15 | $23.67 | 6,778 |
| 2021-10-01 | $25.19 | $25.24 | $25.16 | $25.20 | $23.72 | 8,560 |
| 2021-09-30 | $25.23 | $25.25 | $25.09 | $25.18 | $23.70 | 37,531 |
| 2021-09-29 | $25.11 | $25.23 | $25.10 | $25.23 | $23.75 | 11,525 |
| 2021-09-28 | $25.10 | $25.14 | $25.08 | $25.12 | $23.64 | 17,424 |
| 2021-09-27 | $25.14 | $25.14 | $25.09 | $25.14 | $23.66 | 24,124 |
| 2021-09-24 | $25.16 | $25.20 | $25.11 | $25.12 | $23.64 | 17,520 |
| 2021-09-23 | $25.24 | $25.26 | $25.15 | $25.16 | $23.68 | 21,260 |
| 2021-09-22 | $25.18 | $25.25 | $25.18 | $25.23 | $23.75 | 13,954 |
| 2021-09-21 | $25.20 | $25.20 | $25.15 | $25.15 | $23.67 | 8,463 |
| 2021-09-20 | $25.10 | $25.22 | $25.10 | $25.15 | $23.67 | 13,983 |
| 2021-09-17 | $25.29 | $25.29 | $25.15 | $25.22 | $23.74 | 17,358 |
| 2021-09-16 | $25.33 | $25.33 | $25.26 | $25.29 | $23.80 | 46,446 |
| 2021-09-15 | $25.72 | $25.84 | $25.68 | $25.76 | $23.78 | 20,328 |
| 2021-09-14 | $25.80 | $25.80 | $25.73 | $25.76 | $23.78 | 6,264 |
| 2021-09-13 | $25.69 | $25.84 | $25.69 | $25.76 | $23.78 | 16,932 |
| 2021-09-10 | $25.70 | $26.00 | $25.65 | $25.69 | $23.71 | 22,890 |
| 2021-09-09 | $25.64 | $25.69 | $25.64 | $25.68 | $23.70 | 8,762 |
| 2021-09-08 | $25.70 | $25.70 | $25.64 | $25.68 | $23.70 | 6,353 |
| 2021-09-07 | $25.64 | $25.70 | $25.64 | $25.70 | $23.72 | 13,208 |
| 2021-09-03 | $25.68 | $25.68 | $25.64 | $25.64 | $23.67 | 5,181 |
| 2021-09-02 | $25.65 | $25.68 | $25.61 | $25.67 | $23.69 | 8,756 |
| 2021-09-01 | $25.65 | $25.65 | $25.61 | $25.61 | $23.64 | 6,287 |
| 2021-08-31 | $25.61 | $25.70 | $25.61 | $25.70 | $23.72 | 9,382 |
| 2021-08-30 | $25.66 | $25.67 | $25.66 | $25.67 | $23.69 | 3,282 |
| 2021-08-27 | $25.58 | $25.67 | $25.57 | $25.65 | $23.68 | 10,443 |
| 2021-08-26 | $25.55 | $25.60 | $25.55 | $25.60 | $23.63 | 5,390 |
| 2021-08-25 | $25.59 | $25.59 | $25.56 | $25.58 | $23.61 | 5,183 |
| 2021-08-24 | $25.59 | $25.59 | $25.55 | $25.57 | $23.60 | 8,043 |
| 2021-08-23 | $25.59 | $25.59 | $25.56 | $25.59 | $23.62 | 4,045 |
| 2021-08-20 | $25.55 | $25.59 | $25.51 | $25.59 | $23.62 | 5,171 |
| 2021-08-19 | $25.57 | $25.59 | $25.51 | $25.54 | $23.57 | 4,225 |
| 2021-08-18 | $25.62 | $25.62 | $25.52 | $25.55 | $23.58 | 2,114 |
| 2021-08-17 | $25.50 | $25.58 | $25.50 | $25.57 | $23.60 | 7,647 |
| 2021-08-16 | $25.67 | $25.67 | $25.48 | $25.50 | $23.54 | 35,124 |
| 2021-08-13 | $25.61 | $25.64 | $25.58 | $25.64 | $23.67 | 4,701 |
| 2021-08-12 | $25.56 | $25.64 | $25.55 | $25.60 | $23.63 | 4,724 |
| 2021-08-11 | $25.52 | $25.65 | $25.52 | $25.64 | $23.67 | 6,029 |
| 2021-08-10 | $25.53 | $25.70 | $25.46 | $25.60 | $23.63 | 21,681 |
| 2021-08-09 | $25.63 | $25.65 | $25.60 | $25.60 | $23.63 | 11,301 |
| 2021-08-06 | $25.63 | $25.68 | $25.61 | $25.67 | $23.69 | 13,644 |
| 2021-08-05 | $25.60 | $25.65 | $25.60 | $25.63 | $23.66 | 10,367 |
| 2021-08-04 | $25.47 | $25.64 | $25.47 | $25.64 | $23.67 | 12,869 |
| 2021-08-03 | $25.48 | $25.52 | $25.47 | $25.48 | $23.52 | 9,488 |
| 2021-08-02 | $25.49 | $25.54 | $25.46 | $25.46 | $23.50 | 24,202 |
| 2021-07-30 | $25.41 | $25.50 | $25.41 | $25.45 | $23.49 | 8,568 |
| 2021-07-29 | $25.45 | $25.49 | $25.42 | $25.42 | $23.46 | 17,506 |
| 2021-07-28 | $25.52 | $25.52 | $25.45 | $25.45 | $23.49 | 17,438 |
| 2021-07-27 | $25.53 | $25.53 | $25.46 | $25.49 | $23.53 | 13,750 |
| 2021-07-26 | $25.45 | $25.54 | $25.42 | $25.50 | $23.54 | 35,414 |
| 2021-07-23 | $25.47 | $25.47 | $25.34 | $25.38 | $23.43 | 14,765 |
| 2021-07-22 | $25.44 | $25.47 | $25.43 | $25.43 | $23.47 | 9,791 |
| 2021-07-21 | $25.46 | $25.47 | $25.43 | $25.46 | $23.50 | 13,401 |
| 2021-07-20 | $25.40 | $25.47 | $25.40 | $25.46 | $23.50 | 12,186 |
| 2021-07-19 | $25.40 | $25.40 | $25.31 | $25.39 | $23.44 | 11,810 |
| 2021-07-16 | $25.45 | $25.45 | $25.41 | $25.41 | $23.45 | 3,103 |
| 2021-07-15 | $25.46 | $25.46 | $25.41 | $25.41 | $23.45 | 5,680 |
| 2021-07-14 | $25.45 | $25.47 | $25.39 | $25.46 | $23.50 | 11,721 |
| 2021-07-13 | $25.43 | $25.44 | $25.33 | $25.41 | $23.45 | 14,091 |
| 2021-07-12 | $25.42 | $25.46 | $25.41 | $25.43 | $23.47 | 12,200 |
| 2021-07-09 | $25.47 | $25.47 | $25.44 | $25.46 | $23.50 | 9,665 |
| 2021-07-08 | $25.42 | $25.49 | $25.42 | $25.46 | $23.50 | 8,876 |
| 2021-07-07 | $25.49 | $25.49 | $25.42 | $25.49 | $23.53 | 10,624 |
| 2021-07-06 | $25.44 | $25.49 | $25.41 | $25.45 | $23.49 | 19,072 |
| 2021-07-02 | $25.49 | $25.50 | $25.37 | $25.47 | $23.51 | 14,267 |
| 2021-07-01 | $25.48 | $25.48 | $25.45 | $25.48 | $23.52 | 4,737 |
| 2021-06-30 | $25.45 | $25.45 | $25.39 | $25.44 | $23.48 | 16,401 |
| 2021-06-29 | $25.46 | $25.46 | $25.33 | $25.39 | $23.44 | 8,449 |
| 2021-06-28 | $25.38 | $25.39 | $25.34 | $25.39 | $23.44 | 9,364 |
| 2021-06-25 | $25.34 | $25.39 | $25.31 | $25.36 | $23.41 | 26,939 |
| 2021-06-24 | $25.35 | $25.40 | $25.28 | $25.32 | $23.37 | 54,419 |
| 2021-06-23 | $25.43 | $25.43 | $25.31 | $25.32 | $23.37 | 38,838 |
| 2021-06-22 | $25.41 | $25.45 | $25.36 | $25.36 | $23.41 | 14,592 |
| 2021-06-21 | $25.38 | $25.49 | $25.38 | $25.46 | $23.50 | 5,124 |
| 2021-06-18 | $25.38 | $25.43 | $25.35 | $25.36 | $23.41 | 6,980 |
| 2021-06-17 | $25.42 | $25.48 | $25.38 | $25.40 | $23.44 | 11,096 |
| 2021-06-16 | $25.40 | $25.46 | $25.38 | $25.40 | $23.44 | 7,415 |
| 2021-06-15 | $25.49 | $25.54 | $25.38 | $25.42 | $23.46 | 13,662 |
| 2021-06-14 | $25.45 | $25.49 | $25.41 | $25.48 | $23.52 | 5,634 |
| 2021-06-11 | $25.50 | $25.50 | $25.48 | $25.49 | $23.53 | 16,457 |
| 2021-06-10 | $25.43 | $25.48 | $25.41 | $25.44 | $23.48 | 9,605 |
| 2021-06-09 | $25.37 | $25.44 | $25.37 | $25.42 | $23.46 | 5,734 |
| 2021-06-08 | $25.37 | $25.38 | $25.33 | $25.38 | $23.43 | 23,972 |
| 2021-06-07 | $25.33 | $25.38 | $25.33 | $25.38 | $23.43 | 14,853 |
| 2021-06-04 | $25.32 | $25.35 | $25.31 | $25.35 | $23.40 | 10,040 |
| 2021-06-03 | $25.31 | $25.41 | $25.31 | $25.39 | $23.44 | 12,751 |
| 2021-06-02 | $25.42 | $25.42 | $25.31 | $25.41 | $23.45 | 10,454 |
| 2021-06-01 | $25.33 | $25.46 | $25.29 | $25.43 | $23.47 | 17,214 |
| 2021-05-28 | $25.27 | $25.40 | $25.21 | $25.40 | $23.44 | 30,383 |
| 2021-05-27 | $25.67 | $25.73 | $25.58 | $25.70 | $23.26 | 20,828 |
| 2021-05-26 | $25.68 | $25.68 | $25.58 | $25.61 | $23.18 | 12,640 |
| 2021-05-25 | $25.60 | $25.69 | $25.57 | $25.64 | $23.21 | 10,593 |
| 2021-05-24 | $25.58 | $25.64 | $25.58 | $25.58 | $23.16 | 11,202 |
| 2021-05-21 | $25.51 | $25.58 | $25.51 | $25.58 | $23.16 | 7,173 |
| 2021-05-20 | $25.42 | $25.60 | $25.42 | $25.58 | $23.16 | 10,725 |
| 2021-05-19 | $25.39 | $25.50 | $25.39 | $25.49 | $23.07 | 10,283 |
| 2021-05-18 | $25.46 | $25.48 | $25.40 | $25.45 | $23.04 | 13,137 |
| 2021-05-17 | $25.43 | $25.54 | $25.38 | $25.42 | $23.01 | 11,046 |
| 2021-05-14 | $25.33 | $25.48 | $25.33 | $25.40 | $22.99 | 9,391 |
| 2021-05-13 | $25.18 | $25.43 | $25.18 | $25.33 | $22.93 | 18,951 |
| 2021-05-12 | $25.34 | $25.35 | $25.07 | $25.29 | $22.89 | 27,633 |
| 2021-05-11 | $25.39 | $25.46 | $25.31 | $25.36 | $22.96 | 21,351 |
| 2021-05-10 | $25.50 | $25.54 | $25.32 | $25.43 | $23.02 | 13,852 |
| 2021-05-07 | $25.55 | $25.59 | $25.52 | $25.58 | $23.16 | 12,483 |
| 2021-05-06 | $25.46 | $25.49 | $25.40 | $25.44 | $23.03 | 8,746 |
| 2021-05-05 | $25.51 | $25.58 | $25.50 | $25.50 | $23.08 | 4,165 |
| 2021-05-04 | $25.45 | $25.52 | $25.45 | $25.52 | $23.10 | 2,698 |
| 2021-05-03 | $25.59 | $25.59 | $25.44 | $25.50 | $23.08 | 7,937 |
| 2021-04-30 | $25.25 | $25.58 | $25.25 | $25.58 | $23.16 | 20,352 |
| 2021-04-29 | $25.31 | $25.40 | $25.22 | $25.23 | $22.84 | 50,401 |
| 2021-04-28 | $25.59 | $25.59 | $25.21 | $25.25 | $22.86 | 21,927 |
| 2021-04-27 | $25.53 | $25.59 | $25.52 | $25.58 | $23.15 | 5,454 |
| 2021-04-26 | $25.60 | $25.61 | $25.52 | $25.53 | $23.11 | 11,420 |
| 2021-04-23 | $25.61 | $25.61 | $25.52 | $25.55 | $23.13 | 5,528 |
| 2021-04-22 | $25.57 | $25.61 | $25.53 | $25.55 | $23.13 | 8,622 |
| 2021-04-21 | $25.54 | $25.61 | $25.51 | $25.58 | $23.16 | 6,308 |
| 2021-04-20 | $25.62 | $25.62 | $25.55 | $25.55 | $23.13 | 6,996 |
| 2021-04-19 | $25.69 | $25.71 | $25.61 | $25.70 | $23.26 | 11,386 |
| 2021-04-16 | $25.61 | $25.69 | $25.55 | $25.69 | $23.25 | 6,156 |
| 2021-04-15 | $25.60 | $25.65 | $25.58 | $25.65 | $23.22 | 9,129 |
| 2021-04-14 | $25.70 | $25.70 | $25.62 | $25.62 | $23.19 | 1,974 |
| 2021-04-13 | $25.56 | $25.73 | $25.55 | $25.69 | $23.25 | 8,047 |
| 2021-04-12 | $25.61 | $25.69 | $25.58 | $25.58 | $23.16 | 5,899 |
| 2021-04-09 | $25.58 | $25.72 | $25.58 | $25.72 | $23.28 | 5,751 |
| 2021-04-08 | $25.75 | $25.75 | $25.64 | $25.72 | $23.28 | 3,368 |
| 2021-04-07 | $25.75 | $25.75 | $25.70 | $25.73 | $23.29 | 10,009 |
| 2021-04-06 | $25.62 | $25.75 | $25.60 | $25.75 | $23.31 | 18,840 |
| 2021-04-05 | $25.70 | $25.98 | $25.55 | $25.66 | $23.23 | 18,820 |
| 2021-04-01 | $25.70 | $25.78 | $25.46 | $25.78 | $23.34 | 19,995 |
| 2021-03-31 | $25.55 | $25.73 | $25.36 | $25.70 | $23.26 | 13,765 |
| 2021-03-30 | $25.31 | $25.47 | $25.31 | $25.43 | $23.02 | 5,967 |
| 2021-03-29 | $25.40 | $25.40 | $25.30 | $25.30 | $22.90 | 13,717 |
| 2021-03-26 | $25.29 | $25.47 | $25.28 | $25.33 | $22.93 | 10,076 |
| 2021-03-25 | $25.35 | $25.40 | $25.20 | $25.29 | $22.89 | 13,238 |
| 2021-03-24 | $25.42 | $25.48 | $25.18 | $25.34 | $22.94 | 18,201 |
| 2021-03-23 | $25.66 | $25.74 | $25.62 | $25.69 | $22.80 | 9,151 |
| 2021-03-22 | $25.52 | $25.70 | $25.52 | $25.67 | $22.79 | 9,984 |
| 2021-03-19 | $25.44 | $25.59 | $25.43 | $25.56 | $22.69 | 4,687 |
| 2021-03-18 | $25.45 | $25.57 | $25.35 | $25.40 | $22.55 | 9,459 |
| 2021-03-17 | $25.55 | $25.64 | $25.40 | $25.64 | $22.76 | 8,557 |
| 2021-03-16 | $25.52 | $25.66 | $25.47 | $25.48 | $22.62 | 19,842 |
| 2021-03-15 | $25.44 | $25.67 | $25.44 | $25.50 | $22.63 | 18,285 |
| 2021-03-12 | $25.47 | $25.50 | $25.35 | $25.49 | $22.63 | 9,341 |
| 2021-03-11 | $25.62 | $25.65 | $25.49 | $25.49 | $22.63 | 7,386 |
| 2021-03-10 | $25.41 | $25.60 | $25.41 | $25.58 | $22.71 | 9,168 |
| 2021-03-09 | $25.47 | $25.60 | $25.36 | $25.55 | $22.68 | 7,814 |
| 2021-03-08 | $25.42 | $25.42 | $25.36 | $25.39 | $22.54 | 6,542 |
| 2021-03-05 | $25.32 | $25.40 | $25.22 | $25.38 | $22.53 | 7,532 |
| 2021-03-04 | $25.40 | $25.40 | $25.22 | $25.30 | $22.46 | 9,828 |
| 2021-03-03 | $25.41 | $25.41 | $25.23 | $25.39 | $22.54 | 17,840 |
| 2021-03-02 | $25.23 | $25.35 | $25.21 | $25.35 | $22.50 | 11,072 |
| 2021-03-01 | $25.15 | $25.35 | $25.10 | $25.25 | $22.41 | 15,037 |
| 2021-02-26 | $25.06 | $25.25 | $24.94 | $25.25 | $22.41 | 12,526 |
| 2021-02-25 | $25.32 | $25.35 | $25.00 | $25.00 | $22.19 | 39,022 |
| 2021-02-24 | $25.15 | $25.30 | $25.15 | $25.24 | $22.41 | 28,351 |
| 2021-02-23 | $25.12 | $25.15 | $25.02 | $25.12 | $22.30 | 13,039 |
| 2021-02-22 | $25.10 | $25.15 | $25.00 | $25.04 | $22.23 | 12,817 |
| 2021-02-19 | $24.90 | $25.16 | $24.88 | $25.10 | $22.28 | 18,626 |
| 2021-02-18 | $24.93 | $24.97 | $24.81 | $24.96 | $22.16 | 14,894 |
| 2021-02-17 | $24.92 | $25.00 | $24.92 | $24.94 | $22.14 | 16,547 |
| 2021-02-16 | $25.04 | $25.24 | $24.93 | $25.03 | $22.22 | 19,151 |
| 2021-02-12 | $24.99 | $25.16 | $24.80 | $25.10 | $22.28 | 40,655 |
| 2021-02-11 | $24.80 | $24.90 | $24.72 | $24.88 | $22.09 | 18,677 |
| 2021-02-10 | $24.75 | $24.91 | $24.63 | $24.78 | $22.00 | 46,930 |
| 2021-02-09 | $24.68 | $24.85 | $24.68 | $24.71 | $21.93 | 35,418 |
| 2021-02-08 | $24.65 | $24.70 | $24.61 | $24.70 | $21.93 | 65,941 |
| 2021-02-05 | $24.33 | $24.67 | $24.33 | $24.55 | $21.79 | 49,400 |
| 2021-02-04 | $24.20 | $24.37 | $24.12 | $24.18 | $21.46 | 85,361 |
| 2021-02-03 | $24.40 | $24.40 | $24.20 | $24.24 | $21.52 | 43,933 |
| 2021-02-02 | $24.40 | $24.40 | $24.17 | $24.30 | $21.57 | 44,337 |
| 2021-02-01 | $24.35 | $24.41 | $24.09 | $24.35 | $21.62 | 66,922 |
| 2021-01-29 | $24.13 | $24.21 | $24.05 | $24.09 | $21.38 | 48,357 |
| 2021-01-28 | $24.24 | $24.32 | $24.07 | $24.09 | $21.38 | 77,702 |
| 2021-01-27 | $24.40 | $24.40 | $24.11 | $24.11 | $21.40 | 90,470 |
| 2021-01-26 | $24.49 | $24.60 | $24.34 | $24.48 | $21.73 | 85,824 |
| 2021-01-25 | $24.43 | $24.45 | $24.20 | $24.44 | $21.70 | 60,712 |
| 2021-01-22 | $24.40 | $24.49 | $24.35 | $24.37 | $21.63 | 21,299 |
| 2021-01-21 | $24.42 | $24.50 | $24.16 | $24.37 | $21.63 | 75,345 |
| 2021-01-20 | $24.11 | $24.34 | $24.11 | $24.14 | $21.43 | 51,856 |
| 2021-01-19 | $24.14 | $24.23 | $24.08 | $24.08 | $21.38 | 46,074 |
| 2021-01-15 | $24.23 | $24.23 | $24.07 | $24.10 | $21.39 | 40,705 |
| 2021-01-14 | $24.10 | $24.35 | $24.10 | $24.10 | $21.39 | 48,095 |
| 2021-01-13 | $24.22 | $24.34 | $24.08 | $24.09 | $21.38 | 42,916 |
| 2021-01-12 | $24.10 | $24.25 | $24.00 | $24.23 | $21.51 | 57,423 |
| 2021-01-11 | $24.13 | $24.19 | $24.08 | $24.11 | $21.40 | 29,596 |
| 2021-01-08 | $24.18 | $24.40 | $24.08 | $24.21 | $21.49 | 47,292 |
| 2021-01-07 | $23.88 | $24.20 | $23.88 | $24.11 | $21.40 | 72,946 |
| 2021-01-06 | $24.11 | $24.21 | $23.75 | $23.83 | $21.15 | 74,873 |
| 2021-01-05 | $24.09 | $24.26 | $24.09 | $24.11 | $21.40 | 32,369 |
| 2021-01-04 | $24.25 | $24.27 | $24.08 | $24.09 | $21.38 | 27,293 |
| 2020-12-31 | $24.07 | $24.25 | $24.07 | $24.10 | $21.39 | 48,835 |
| 2020-12-30 | $24.30 | $24.30 | $24.06 | $24.11 | $21.40 | 33,884 |
| 2020-12-29 | $24.18 | $24.24 | $23.96 | $24.12 | $21.41 | 39,406 |
| 2020-12-28 | $24.25 | $24.36 | $24.14 | $24.22 | $21.50 | 26,645 |
| 2020-12-24 | $24.36 | $24.36 | $24.21 | $24.23 | $21.51 | 11,521 |
| 2020-12-23 | $24.38 | $24.38 | $24.06 | $24.23 | $21.50 | 25,757 |
| 2020-12-22 | $24.25 | $24.25 | $24.00 | $24.19 | $21.47 | 35,073 |
| 2020-12-21 | $24.43 | $24.43 | $24.11 | $24.13 | $21.42 | 68,742 |
| 2020-12-18 | $24.39 | $24.43 | $24.30 | $24.43 | $21.69 | 51,723 |
| 2020-12-17 | $24.31 | $24.42 | $24.12 | $24.20 | $21.48 | 18,053 |
| 2020-12-16 | $24.40 | $24.44 | $24.20 | $24.34 | $21.61 | 17,784 |
| 2020-12-15 | $24.05 | $24.40 | $24.04 | $24.32 | $21.59 | 51,212 |
| 2020-12-14 | $24.25 | $24.28 | $24.04 | $24.10 | $21.39 | 32,475 |
| 2020-12-11 | $24.08 | $24.49 | $24.02 | $24.40 | $21.22 | 66,970 |
| 2020-12-10 | $24.67 | $24.73 | $23.80 | $24.08 | $20.94 | 100,838 |
| 2020-12-09 | $24.84 | $24.84 | $24.64 | $24.66 | $21.45 | 12,330 |
| 2020-12-08 | $24.58 | $24.80 | $24.58 | $24.73 | $21.51 | 11,655 |
| 2020-12-07 | $24.62 | $24.67 | $24.41 | $24.65 | $21.44 | 16,835 |
| 2020-12-04 | $24.72 | $24.72 | $24.39 | $24.56 | $21.36 | 24,764 |
| 2020-12-03 | $24.51 | $24.62 | $24.41 | $24.57 | $21.37 | 13,816 |
| 2020-12-02 | $24.29 | $24.46 | $24.29 | $24.46 | $21.27 | 27,313 |
| 2020-12-01 | $24.10 | $24.46 | $24.09 | $24.46 | $21.27 | 21,898 |
| 2020-11-30 | $23.99 | $24.10 | $23.91 | $24.10 | $20.96 | 57,128 |
| 2020-11-27 | $24.02 | $24.12 | $23.91 | $24.05 | $20.91 | 18,197 |
| 2020-11-25 | $24.13 | $24.16 | $23.91 | $24.02 | $20.89 | 27,447 |
| 2020-11-24 | $24.05 | $24.24 | $23.96 | $23.96 | $20.84 | 40,303 |
| 2020-11-23 | $24.23 | $24.26 | $23.93 | $24.01 | $20.88 | 16,612 |
| 2020-11-20 | $23.80 | $23.90 | $23.80 | $23.80 | $20.70 | 16,178 |
| 2020-11-19 | $23.79 | $24.09 | $23.76 | $23.80 | $20.70 | 13,351 |
| 2020-11-18 | $23.78 | $24.05 | $23.78 | $23.79 | $20.69 | 23,358 |
| 2020-11-17 | $24.20 | $24.40 | $23.69 | $23.80 | $20.70 | 38,122 |
| 2020-11-16 | $23.87 | $24.35 | $23.87 | $24.15 | $21.00 | 26,960 |
| 2020-11-13 | $23.90 | $24.29 | $23.50 | $24.29 | $21.12 | 11,909 |
| 2020-11-12 | $23.83 | $23.97 | $23.80 | $23.87 | $20.76 | 9,992 |
| 2020-11-11 | $24.02 | $24.24 | $24.02 | $24.16 | $21.01 | 12,777 |
| 2020-11-10 | $23.72 | $24.32 | $23.72 | $24.03 | $20.90 | 30,038 |
| 2020-11-09 | $23.89 | $23.89 | $23.46 | $23.83 | $20.72 | 10,291 |
| 2020-11-06 | $23.28 | $23.28 | $23.15 | $23.21 | $20.18 | 9,502 |
| 2020-11-05 | $23.45 | $23.45 | $23.25 | $23.28 | $20.25 | 3,085 |
| 2020-11-04 | $23.00 | $23.27 | $22.94 | $23.13 | $20.11 | 12,708 |
| 2020-11-03 | $22.90 | $22.95 | $22.51 | $22.82 | $19.85 | 21,375 |
| 2020-11-02 | $22.65 | $22.87 | $22.62 | $22.68 | $19.72 | 9,578 |
| 2020-10-30 | $22.60 | $22.70 | $22.40 | $22.59 | $19.65 | 25,888 |
| 2020-10-29 | $22.46 | $22.69 | $22.40 | $22.59 | $19.65 | 13,971 |
| 2020-10-28 | $22.99 | $22.99 | $22.46 | $22.46 | $19.53 | 14,365 |
| 2020-10-27 | $23.03 | $23.21 | $23.02 | $23.03 | $20.03 | 5,270 |
| 2020-10-26 | $22.83 | $23.09 | $22.77 | $22.96 | $19.96 | 19,291 |
| 2020-10-23 | $22.72 | $22.89 | $22.68 | $22.89 | $19.90 | 11,545 |
| 2020-10-22 | $22.72 | $22.79 | $22.59 | $22.59 | $19.65 | 5,633 |
| 2020-10-21 | $22.91 | $22.91 | $22.55 | $22.73 | $19.76 | 12,066 |
| 2020-10-20 | $22.96 | $23.25 | $22.96 | $23.05 | $20.05 | 5,209 |
| 2020-10-19 | $23.30 | $23.30 | $22.84 | $22.96 | $19.97 | 10,124 |
| 2020-10-16 | $23.25 | $23.33 | $23.23 | $23.25 | $20.22 | 7,356 |
| 2020-10-15 | $23.40 | $23.40 | $23.02 | $23.33 | $20.29 | 7,945 |
| 2020-10-14 | $23.68 | $23.68 | $23.08 | $23.09 | $20.08 | 21,447 |
| 2020-10-13 | $23.67 | $23.76 | $23.48 | $23.52 | $20.45 | 21,456 |
| 2020-10-12 | $23.72 | $23.86 | $23.51 | $23.73 | $20.64 | 13,308 |
| 2020-10-09 | $23.83 | $23.84 | $23.67 | $23.84 | $20.73 | 6,567 |
| 2020-10-08 | $23.85 | $24.00 | $23.80 | $23.84 | $20.73 | 10,129 |
| 2020-10-07 | $23.57 | $23.83 | $23.52 | $23.80 | $20.70 | 17,368 |
| 2020-10-06 | $23.54 | $23.80 | $23.54 | $23.68 | $20.59 | 12,087 |
| 2020-10-05 | $23.11 | $23.73 | $23.11 | $23.55 | $20.48 | 29,646 |
| 2020-10-02 | $22.49 | $23.41 | $20.22 | $23.40 | $20.35 | 17,117 |
| 2020-10-01 | $23.34 | $23.45 | $23.30 | $23.32 | $20.28 | 9,070 |
| 2020-09-30 | $23.59 | $23.60 | $23.30 | $23.34 | $20.30 | 30,595 |
| 2020-09-29 | $23.60 | $23.60 | $23.15 | $23.40 | $20.35 | 15,938 |
| 2020-09-28 | $22.75 | $23.59 | $22.75 | $23.43 | $20.38 | 30,783 |
| 2020-09-25 | $22.36 | $22.88 | $22.15 | $22.78 | $19.81 | 16,773 |
| 2020-09-24 | $22.30 | $22.45 | $22.30 | $22.33 | $19.42 | 31,527 |
| 2020-09-23 | $22.80 | $22.80 | $22.01 | $22.11 | $19.22 | 18,479 |
| 2020-09-22 | $23.15 | $23.15 | $22.81 | $22.85 | $19.87 | 8,451 |
| 2020-09-21 | $23.30 | $23.38 | $22.90 | $23.00 | $20.00 | 19,153 |
| 2020-09-18 | $23.60 | $23.60 | $23.48 | $23.54 | $20.47 | 4,954 |
| 2020-09-17 | $23.94 | $23.94 | $23.45 | $23.57 | $20.50 | 16,797 |
| 2020-09-16 | $24.08 | $24.30 | $24.05 | $24.22 | $20.63 | 21,339 |
| 2020-09-15 | $24.00 | $24.16 | $24.00 | $24.16 | $20.57 | 10,173 |
| 2020-09-14 | $23.44 | $24.00 | $23.44 | $23.92 | $20.37 | 20,456 |
| 2020-09-11 | $23.40 | $23.44 | $23.19 | $23.34 | $19.88 | 10,638 |
| 2020-09-10 | $23.33 | $23.39 | $23.17 | $23.29 | $19.83 | 11,320 |
| 2020-09-09 | $23.10 | $23.38 | $23.10 | $23.33 | $19.86 | 13,195 |
| 2020-09-08 | $23.07 | $23.25 | $23.00 | $23.16 | $19.72 | 15,225 |
| 2020-09-04 | $23.25 | $23.25 | $22.92 | $23.09 | $19.66 | 15,682 |
| 2020-09-03 | $23.27 | $23.28 | $23.01 | $23.07 | $19.65 | 19,480 |
| 2020-09-02 | $23.20 | $23.30 | $23.11 | $23.20 | $19.76 | 7,604 |
| 2020-09-01 | $23.20 | $23.25 | $23.10 | $23.16 | $19.72 | 9,825 |
| 2020-08-31 | $23.42 | $23.42 | $23.13 | $23.25 | $19.80 | 7,601 |
| 2020-08-28 | $22.96 | $23.25 | $22.84 | $23.25 | $19.79 | 31,337 |
| 2020-08-27 | $23.37 | $23.37 | $22.73 | $23.10 | $19.67 | 26,720 |
| 2020-08-26 | $23.61 | $23.75 | $23.18 | $23.31 | $19.85 | 30,393 |
| 2020-08-25 | $23.57 | $23.89 | $23.57 | $23.75 | $20.22 | 13,296 |
| 2020-08-24 | $23.04 | $23.67 | $23.02 | $23.57 | $20.07 | 22,701 |
| 2020-08-21 | $23.38 | $23.38 | $23.01 | $23.30 | $19.84 | 14,348 |
| 2020-08-20 | $23.02 | $23.41 | $23.02 | $23.30 | $19.84 | 14,284 |
| 2020-08-19 | $22.90 | $23.23 | $22.90 | $22.91 | $19.51 | 12,015 |
| 2020-08-18 | $22.78 | $22.89 | $22.74 | $22.88 | $19.48 | 17,627 |
| 2020-08-17 | $22.90 | $22.91 | $22.76 | $22.81 | $19.42 | 13,568 |
| 2020-08-14 | $22.75 | $22.99 | $22.72 | $22.72 | $19.35 | 6,597 |
| 2020-08-13 | $23.10 | $23.18 | $22.79 | $22.96 | $19.55 | 10,181 |
| 2020-08-12 | $22.87 | $22.95 | $22.69 | $22.84 | $19.45 | 20,002 |
| 2020-08-11 | $23.49 | $23.49 | $22.79 | $22.99 | $19.58 | 16,907 |
| 2020-08-10 | $22.70 | $23.15 | $22.70 | $22.97 | $19.56 | 24,467 |
| 2020-08-07 | $22.47 | $22.81 | $22.25 | $22.69 | $19.32 | 14,418 |
| 2020-08-06 | $22.66 | $22.81 | $22.65 | $22.75 | $19.37 | 4,119 |
| 2020-08-05 | $22.56 | $22.60 | $22.36 | $22.44 | $19.11 | 28,506 |
| 2020-08-04 | $22.77 | $22.78 | $22.47 | $22.65 | $19.29 | 4,375 |
| 2020-08-03 | $23.00 | $23.00 | $22.89 | $22.92 | $19.52 | 10,043 |
| 2020-07-31 | $22.65 | $23.00 | $22.57 | $23.00 | $19.59 | 17,394 |
| 2020-07-30 | $22.57 | $23.09 | $22.50 | $22.89 | $19.49 | 15,810 |
| 2020-07-29 | $22.00 | $23.03 | $22.00 | $22.79 | $19.41 | 38,608 |
| 2020-07-28 | $21.55 | $22.29 | $21.55 | $22.00 | $18.73 | 18,279 |
| 2020-07-27 | $21.13 | $21.55 | $21.13 | $21.55 | $18.35 | 17,387 |
| 2020-07-24 | $21.17 | $21.26 | $21.10 | $21.13 | $17.99 | 8,762 |
| 2020-07-23 | $21.29 | $21.40 | $21.15 | $21.27 | $18.11 | 11,977 |
| 2020-07-22 | $21.22 | $21.27 | $21.10 | $21.10 | $17.97 | 12,391 |
| 2020-07-21 | $21.26 | $21.35 | $21.15 | $21.26 | $18.10 | 9,996 |
| 2020-07-20 | $21.64 | $21.66 | $21.20 | $21.20 | $18.05 | 27,144 |
| 2020-07-17 | $21.75 | $21.79 | $21.30 | $21.72 | $18.50 | 15,667 |
| 2020-07-16 | $20.51 | $21.79 | $20.51 | $21.79 | $18.56 | 28,211 |
| 2020-07-15 | $20.31 | $20.70 | $20.31 | $20.70 | $17.63 | 17,749 |
| 2020-07-14 | $20.00 | $20.20 | $19.90 | $20.10 | $17.12 | 12,312 |
| 2020-07-13 | $19.99 | $20.11 | $19.60 | $20.00 | $17.03 | 124,747 |
| 2020-07-10 | $20.50 | $20.55 | $19.76 | $19.90 | $16.94 | 22,003 |
| 2020-07-09 | $21.07 | $21.07 | $20.51 | $20.51 | $17.47 | 11,989 |
| 2020-07-08 | $21.03 | $21.39 | $21.03 | $21.15 | $18.01 | 13,092 |
| 2020-07-07 | $21.49 | $21.49 | $21.07 | $21.07 | $17.94 | 11,268 |
| 2020-07-06 | $21.70 | $21.70 | $21.28 | $21.50 | $18.31 | 9,200 |
| 2020-07-02 | $21.47 | $21.91 | $21.47 | $21.55 | $18.35 | 10,324 |
| 2020-07-01 | $21.46 | $21.83 | $21.39 | $21.44 | $18.26 | 3,919 |
| 2020-06-30 | $21.88 | $21.89 | $21.08 | $21.59 | $18.39 | 18,511 |
| 2020-06-29 | $21.61 | $21.84 | $21.17 | $21.61 | $18.40 | 25,339 |
| 2020-06-26 | $21.69 | $21.92 | $21.52 | $21.61 | $18.40 | 15,792 |
| 2020-06-25 | $22.08 | $22.19 | $22.00 | $22.07 | $18.79 | 9,744 |
| 2020-06-24 | $22.03 | $22.28 | $21.67 | $22.19 | $18.90 | 30,833 |
| 2020-06-23 | $21.63 | $22.07 | $21.63 | $22.07 | $18.79 | 22,689 |
| 2020-06-22 | $21.60 | $21.60 | $21.15 | $21.39 | $18.21 | 20,647 |
| 2020-06-19 | $21.20 | $21.73 | $21.10 | $21.27 | $18.11 | 54,846 |
| 2020-06-18 | $21.36 | $21.40 | $20.83 | $20.83 | $17.74 | 27,155 |
| 2020-06-17 | $21.05 | $21.73 | $21.05 | $21.37 | $18.20 | 40,764 |
| 2020-06-16 | $21.20 | $21.41 | $20.39 | $21.04 | $17.91 | 84,424 |
| 2020-06-15 | $20.31 | $21.25 | $20.12 | $20.12 | $17.13 | 50,620 |
| 2020-06-12 | $21.45 | $22.33 | $20.35 | $20.87 | $17.77 | 25,087 |
| 2020-06-11 | $22.41 | $22.51 | $20.16 | $20.62 | $17.56 | 102,774 |
| 2020-06-10 | $23.27 | $23.90 | $23.05 | $23.36 | $19.89 | 33,573 |
| 2020-06-09 | $23.15 | $24.25 | $23.15 | $23.77 | $20.24 | 24,821 |
| 2020-06-08 | $24.00 | $24.10 | $23.78 | $24.00 | $20.02 | 75,609 |
| 2020-06-05 | $24.01 | $24.55 | $23.48 | $23.48 | $19.58 | 83,077 |
| 2020-06-04 | $23.44 | $23.75 | $23.35 | $23.65 | $19.72 | 36,743 |
| 2020-06-03 | $22.45 | $23.28 | $22.31 | $23.17 | $19.32 | 25,127 |
| 2020-06-02 | $22.01 | $22.50 | $22.01 | $22.46 | $18.73 | 17,010 |
| 2020-06-01 | $22.06 | $22.50 | $21.80 | $22.03 | $18.37 | 38,978 |
| 2020-05-29 | $22.22 | $22.22 | $21.51 | $21.79 | $18.17 | 18,662 |
| 2020-05-28 | $22.00 | $22.08 | $21.79 | $21.85 | $18.22 | 30,366 |
| 2020-05-27 | $21.50 | $21.85 | $21.15 | $21.80 | $18.18 | 30,542 |
| 2020-05-26 | $20.99 | $21.23 | $20.87 | $21.13 | $17.62 | 13,681 |
| 2020-05-22 | $21.04 | $21.04 | $20.58 | $20.71 | $17.27 | 15,815 |
| 2020-05-21 | $20.17 | $20.84 | $20.17 | $20.80 | $17.35 | 10,532 |
| 2020-05-20 | $19.97 | $20.65 | $19.97 | $20.50 | $17.10 | 24,332 |
| 2020-05-19 | $19.75 | $20.02 | $19.69 | $19.85 | $16.56 | 11,502 |
| 2020-05-18 | $19.74 | $19.75 | $19.32 | $19.65 | $16.39 | 16,185 |
| 2020-05-15 | $19.10 | $19.40 | $18.85 | $18.88 | $15.75 | 12,626 |
| 2020-05-14 | $18.98 | $19.08 | $18.01 | $19.04 | $15.88 | 19,345 |
| 2020-05-13 | $19.63 | $19.64 | $18.53 | $19.19 | $16.00 | 33,548 |
| 2020-05-12 | $20.24 | $20.24 | $19.57 | $19.75 | $16.47 | 16,274 |
| 2020-05-11 | $20.00 | $20.27 | $19.56 | $19.65 | $16.39 | 34,463 |
| 2020-05-08 | $19.99 | $20.43 | $19.60 | $19.78 | $16.50 | 24,676 |
| 2020-05-07 | $19.46 | $19.92 | $19.36 | $19.73 | $16.46 | 25,184 |
| 2020-05-06 | $19.53 | $19.70 | $19.00 | $19.51 | $16.27 | 32,273 |
| 2020-05-05 | $18.66 | $19.59 | $18.23 | $19.53 | $16.29 | 34,608 |
| 2020-05-04 | $18.30 | $19.15 | $18.00 | $18.46 | $15.39 | 14,641 |
| 2020-05-01 | $19.32 | $19.32 | $18.36 | $18.36 | $15.31 | 34,912 |
| 2020-04-30 | $19.44 | $19.78 | $19.15 | $19.46 | $16.23 | 45,702 |
| 2020-04-29 | $19.00 | $19.62 | $18.93 | $19.55 | $16.31 | 36,470 |
| 2020-04-28 | $19.16 | $19.16 | $18.66 | $18.66 | $15.56 | 25,331 |
| 2020-04-27 | $17.71 | $18.60 | $17.70 | $18.31 | $15.27 | 66,360 |
| 2020-04-24 | $17.78 | $18.11 | $17.65 | $17.90 | $14.93 | 16,750 |
| 2020-04-23 | $17.87 | $18.00 | $17.43 | $17.78 | $14.82 | 13,561 |
| 2020-04-22 | $18.39 | $18.39 | $17.59 | $17.85 | $14.89 | 24,136 |
| 2020-04-21 | $17.25 | $18.05 | $17.11 | $18.05 | $15.05 | 16,742 |
| 2020-04-20 | $17.00 | $17.64 | $17.00 | $17.20 | $14.35 | 27,991 |
| 2020-04-17 | $17.75 | $18.00 | $17.24 | $17.79 | $14.84 | 24,104 |
| 2020-04-16 | $16.60 | $17.05 | $16.11 | $17.04 | $14.21 | 26,178 |
| 2020-04-15 | $16.98 | $17.30 | $16.20 | $16.77 | $13.99 | 50,430 |
| 2020-04-14 | $18.40 | $19.11 | $17.74 | $17.74 | $14.80 | 56,542 |
| 2020-04-13 | $18.16 | $18.44 | $17.00 | $17.88 | $14.91 | 38,461 |
| 2020-04-09 | $17.98 | $20.52 | $17.48 | $18.14 | $15.13 | 65,636 |
| 2020-04-08 | $17.00 | $17.83 | $17.00 | $17.06 | $14.23 | 51,502 |
| 2020-04-07 | $13.55 | $16.90 | $13.55 | $15.51 | $12.94 | 122,116 |
| 2020-04-06 | $12.65 | $14.63 | $12.50 | $12.64 | $10.54 | 86,565 |
| 2020-04-03 | $12.70 | $12.74 | $10.22 | $11.50 | $9.59 | 108,066 |
| 2020-04-02 | $14.00 | $14.30 | $13.01 | $13.45 | $11.22 | 34,655 |
| 2020-04-01 | $14.50 | $14.88 | $13.02 | $13.80 | $11.51 | 44,452 |
| 2020-03-31 | $15.45 | $16.13 | $15.39 | $15.39 | $12.84 | 91,837 |
| 2020-03-30 | $17.81 | $17.83 | $14.51 | $14.51 | $12.10 | 67,182 |
| 2020-03-27 | $14.80 | $18.96 | $13.50 | $17.65 | $14.72 | 126,778 |
| 2020-03-26 | $12.60 | $16.50 | $12.60 | $16.00 | $13.34 | 201,953 |
| 2020-03-25 | $8.92 | $11.56 | $7.78 | $11.50 | $9.59 | 361,268 |
| 2020-03-24 | $10.41 | $11.13 | $7.53 | $7.77 | $6.48 | 100,381 |
| 2020-03-23 | $14.00 | $14.00 | $9.00 | $10.00 | $8.34 | 149,165 |
| 2020-03-20 | $16.31 | $17.58 | $13.31 | $14.08 | $11.74 | 79,955 |
| 2020-03-19 | $10.00 | $18.33 | $10.00 | $16.00 | $13.34 | 88,999 |
| 2020-03-18 | $14.10 | $14.14 | $7.71 | $11.80 | $9.84 | 115,644 |
| 2020-03-17 | $20.10 | $20.27 | $16.51 | $16.56 | $13.81 | 69,520 |
| 2020-03-16 | $20.00 | $20.84 | $18.25 | $19.80 | $16.51 | 61,923 |
| 2020-03-13 | $20.62 | $22.63 | $20.54 | $21.71 | $18.11 | 34,602 |
| 2020-03-12 | $23.77 | $24.06 | $19.52 | $20.12 | $16.78 | 68,187 |
| 2020-03-11 | $25.00 | $25.00 | $24.51 | $24.53 | $20.46 | 31,961 |
| 2020-03-10 | $25.10 | $25.40 | $24.67 | $25.20 | $21.02 | 29,213 |
| 2020-03-09 | $25.00 | $25.50 | $24.50 | $25.00 | $20.85 | 44,789 |
| 2020-03-06 | $25.52 | $25.82 | $25.25 | $25.82 | $21.53 | 16,470 |
| 2020-03-05 | $26.20 | $26.20 | $25.77 | $25.77 | $21.49 | 13,870 |
| 2020-03-04 | $26.28 | $26.36 | $26.17 | $26.36 | $21.99 | 4,207 |
| 2020-03-03 | $25.95 | $26.37 | $25.92 | $26.30 | $21.93 | 28,512 |
| 2020-03-02 | $25.20 | $25.95 | $25.20 | $25.95 | $21.64 | 50,143 |
| 2020-02-28 | $25.90 | $26.04 | $25.04 | $25.04 | $20.88 | 110,182 |
| 2020-02-27 | $26.11 | $26.30 | $25.40 | $26.19 | $21.84 | 44,692 |
| 2020-02-26 | $26.95 | $26.97 | $26.54 | $26.70 | $21.85 | 34,375 |
| 2020-02-25 | $26.81 | $27.07 | $26.54 | $26.62 | $21.79 | 20,748 |
| 2020-02-24 | $26.81 | $27.08 | $26.79 | $26.90 | $22.01 | 7,002 |
| 2020-02-21 | $27.08 | $27.20 | $27.08 | $27.13 | $22.20 | 10,589 |
| 2020-02-20 | $27.00 | $27.20 | $26.99 | $27.20 | $22.26 | 6,712 |
| 2020-02-19 | $27.10 | $27.10 | $27.00 | $27.05 | $22.13 | 6,295 |
| 2020-02-18 | $26.92 | $27.09 | $26.83 | $27.05 | $22.13 | 7,243 |
| 2020-02-14 | $27.00 | $27.11 | $26.92 | $27.03 | $22.12 | 5,822 |
| 2020-02-13 | $27.01 | $27.08 | $26.92 | $27.06 | $22.15 | 6,632 |
| 2020-02-12 | $27.00 | $27.06 | $26.98 | $27.06 | $22.14 | 15,753 |
| 2020-02-11 | $27.13 | $27.13 | $26.97 | $27.00 | $22.10 | 2,429 |
| 2020-02-10 | $27.07 | $27.09 | $27.03 | $27.03 | $22.12 | 2,738 |
| 2020-02-07 | $27.06 | $27.06 | $26.93 | $27.00 | $22.10 | 5,575 |
| 2020-02-06 | $27.20 | $27.20 | $27.06 | $27.08 | $22.16 | 6,660 |
| 2020-02-05 | $27.11 | $27.18 | $27.03 | $27.08 | $22.16 | 5,630 |
| 2020-02-04 | $26.97 | $27.17 | $26.94 | $27.17 | $22.23 | 10,165 |
| 2020-02-03 | $27.10 | $27.10 | $26.95 | $27.01 | $22.10 | 8,518 |
| 2020-01-31 | $26.79 | $27.19 | $26.79 | $27.19 | $22.25 | 12,162 |
| 2020-01-30 | $26.56 | $26.79 | $26.56 | $26.79 | $21.93 | 6,142 |
| 2020-01-29 | $26.59 | $26.68 | $26.53 | $26.67 | $21.83 | 4,238 |
| 2020-01-28 | $26.57 | $26.63 | $26.44 | $26.60 | $21.77 | 9,318 |
| 2020-01-27 | $26.50 | $26.65 | $26.50 | $26.57 | $21.74 | 2,451 |
| 2020-01-24 | $26.47 | $26.70 | $26.44 | $26.68 | $21.84 | 10,728 |
| 2020-01-23 | $26.51 | $26.54 | $26.44 | $26.54 | $21.72 | 6,725 |
| 2020-01-22 | $26.55 | $26.55 | $26.44 | $26.54 | $21.72 | 5,386 |
| 2020-01-21 | $26.39 | $26.59 | $26.39 | $26.59 | $21.76 | 13,179 |
| 2020-01-17 | $26.40 | $26.44 | $26.40 | $26.44 | $21.64 | 9,141 |
| 2020-01-16 | $26.37 | $26.48 | $26.32 | $26.38 | $21.59 | 10,372 |
| 2020-01-15 | $26.29 | $26.42 | $26.25 | $26.32 | $21.54 | 8,408 |
| 2020-01-14 | $26.39 | $26.40 | $26.23 | $26.25 | $21.48 | 14,093 |
| 2020-01-13 | $26.39 | $26.41 | $26.36 | $26.39 | $21.59 | 5,040 |
| 2020-01-10 | $26.30 | $26.37 | $26.30 | $26.37 | $21.58 | 5,497 |
| 2020-01-09 | $26.39 | $26.42 | $26.25 | $26.35 | $21.56 | 27,252 |
| 2020-01-08 | $26.35 | $26.41 | $26.35 | $26.40 | $21.61 | 5,642 |
| 2020-01-07 | $26.37 | $26.37 | $26.33 | $26.36 | $21.57 | 4,857 |
| 2020-01-06 | $26.39 | $26.39 | $26.36 | $26.37 | $21.58 | 6,082 |
| 2020-01-03 | $26.37 | $26.44 | $26.30 | $26.39 | $21.60 | 14,932 |
| 2020-01-02 | $26.37 | $26.41 | $26.37 | $26.38 | $21.59 | 16,068 |
| 2019-12-31 | $26.42 | $26.42 | $26.33 | $26.37 | $21.58 | 14,021 |
| 2019-12-30 | $26.42 | $26.42 | $26.38 | $26.38 | $21.59 | 5,486 |
| 2019-12-27 | $26.41 | $26.47 | $26.38 | $26.47 | $21.66 | 5,919 |
| 2019-12-26 | $26.41 | $26.41 | $26.38 | $26.40 | $21.60 | 5,118 |
| 2019-12-24 | $26.46 | $26.46 | $26.41 | $26.41 | $21.62 | 1,019 |
| 2019-12-23 | $26.46 | $26.53 | $26.43 | $26.44 | $21.64 | 2,820 |
| 2019-12-20 | $26.40 | $26.50 | $26.28 | $26.50 | $21.69 | 10,840 |
| 2019-12-19 | $26.29 | $26.53 | $26.23 | $26.36 | $21.57 | 16,542 |
| 2019-12-18 | $26.29 | $26.46 | $26.28 | $26.36 | $21.57 | 15,148 |
| 2019-12-17 | $26.27 | $26.56 | $26.26 | $26.54 | $21.72 | 3,878 |
| 2019-12-16 | $26.26 | $26.50 | $26.23 | $26.35 | $21.57 | 9,460 |
| 2019-12-13 | $26.30 | $26.30 | $26.13 | $26.24 | $21.47 | 14,780 |
| 2019-12-12 | $26.16 | $26.25 | $26.10 | $26.25 | $21.49 | 3,437 |
| 2019-12-11 | $26.23 | $26.23 | $26.13 | $26.13 | $21.38 | 3,066 |
| 2019-12-10 | $26.19 | $26.19 | $26.15 | $26.17 | $21.42 | 5,057 |
| 2019-12-09 | $26.05 | $26.16 | $26.05 | $26.08 | $21.35 | 2,962 |
| 2019-12-06 | $26.00 | $26.14 | $26.00 | $26.14 | $21.39 | 7,612 |
| 2019-12-05 | $26.07 | $26.22 | $26.00 | $26.00 | $21.28 | 9,878 |
| 2019-12-04 | $26.20 | $26.45 | $26.11 | $26.11 | $21.37 | 11,894 |
| 2019-12-03 | $26.21 | $26.40 | $26.20 | $26.20 | $21.44 | 9,943 |
| 2019-12-02 | $26.49 | $26.49 | $26.30 | $26.34 | $21.56 | 6,452 |
| 2019-11-29 | $26.56 | $26.56 | $26.34 | $26.48 | $21.67 | 7,874 |
| 2019-11-27 | $26.45 | $26.53 | $26.45 | $26.49 | $21.68 | 3,372 |
| 2019-11-26 | $26.81 | $26.95 | $26.80 | $26.95 | $21.65 | 12,096 |
| 2019-11-25 | $26.72 | $26.88 | $26.66 | $26.84 | $21.56 | 5,690 |
| 2019-11-22 | $26.72 | $26.72 | $26.61 | $26.65 | $21.41 | 3,287 |
| 2019-11-21 | $26.73 | $26.73 | $26.61 | $26.65 | $21.41 | 7,122 |
| 2019-11-20 | $26.67 | $26.80 | $26.65 | $26.80 | $21.53 | 10,295 |
| 2019-11-19 | $26.91 | $26.91 | $26.60 | $26.62 | $21.38 | 6,169 |
| 2019-11-18 | $26.66 | $26.81 | $26.66 | $26.69 | $21.44 | 6,442 |
| 2019-11-15 | $26.98 | $26.98 | $26.64 | $26.68 | $21.43 | 14,599 |
| 2019-11-14 | $26.90 | $26.92 | $26.75 | $26.82 | $21.54 | 28,516 |
| 2019-11-13 | $26.77 | $26.90 | $26.77 | $26.87 | $21.58 | 6,684 |
| 2019-11-12 | $26.75 | $26.86 | $26.70 | $26.77 | $21.50 | 19,924 |
| 2019-11-11 | $26.70 | $26.78 | $26.63 | $26.71 | $21.45 | 9,642 |
| 2019-11-08 | $26.60 | $26.67 | $26.51 | $26.67 | $21.42 | 7,396 |
| 2019-11-07 | $26.52 | $26.73 | $26.52 | $26.62 | $21.38 | 8,702 |
| 2019-11-06 | $26.68 | $26.69 | $26.51 | $26.61 | $21.37 | 9,716 |
| 2019-11-05 | $26.58 | $26.69 | $26.51 | $26.61 | $21.37 | 7,597 |
| 2019-11-04 | $26.61 | $26.66 | $26.57 | $26.61 | $21.37 | 29,746 |
| 2019-11-01 | $26.50 | $26.57 | $26.50 | $26.52 | $21.30 | 7,598 |
| 2019-10-31 | $26.92 | $26.96 | $26.35 | $26.35 | $21.17 | 75,094 |
| 2019-10-30 | $26.74 | $26.96 | $26.63 | $26.65 | $21.40 | 19,452 |
| 2019-10-29 | $26.75 | $26.75 | $26.60 | $26.75 | $21.49 | 6,387 |
| 2019-10-28 | $26.60 | $26.75 | $26.60 | $26.73 | $21.47 | 8,607 |
| 2019-10-25 | $26.74 | $26.75 | $26.66 | $26.66 | $21.41 | 13,678 |
| 2019-10-24 | $26.41 | $26.70 | $26.41 | $26.70 | $21.45 | 2,631 |
| 2019-10-23 | $26.63 | $26.64 | $26.59 | $26.63 | $21.39 | 4,223 |
| 2019-10-22 | $26.39 | $26.62 | $26.39 | $26.52 | $21.30 | 4,810 |
| 2019-10-21 | $26.42 | $26.48 | $26.42 | $26.45 | $21.24 | 4,461 |
| 2019-10-18 | $26.53 | $26.53 | $26.42 | $26.49 | $21.27 | 3,097 |
| 2019-10-17 | $26.48 | $26.60 | $26.41 | $26.56 | $21.33 | 8,454 |
| 2019-10-16 | $26.43 | $26.62 | $26.41 | $26.53 | $21.31 | 11,193 |
| 2019-10-15 | $26.70 | $26.70 | $26.45 | $26.55 | $21.33 | 22,529 |
| 2019-10-14 | $26.70 | $26.74 | $26.61 | $26.69 | $21.44 | 12,772 |
| 2019-10-11 | $26.67 | $26.71 | $26.64 | $26.71 | $21.45 | 2,999 |
| 2019-10-10 | $26.61 | $26.74 | $26.61 | $26.74 | $21.48 | 4,611 |
| 2019-10-09 | $26.61 | $26.61 | $26.47 | $26.61 | $21.37 | 2,557 |
| 2019-10-08 | $26.66 | $26.68 | $26.59 | $26.59 | $21.36 | 4,446 |
| 2019-10-07 | $26.60 | $26.71 | $26.40 | $26.70 | $21.45 | 6,451 |
| 2019-10-04 | $26.57 | $26.68 | $26.37 | $26.65 | $21.41 | 6,968 |
| 2019-10-03 | $26.52 | $26.52 | $26.40 | $26.47 | $21.26 | 2,657 |
| 2019-10-02 | $26.44 | $26.56 | $26.31 | $26.56 | $21.33 | 13,330 |
| 2019-10-01 | $26.41 | $26.49 | $26.12 | $26.49 | $21.28 | 6,995 |
| 2019-09-30 | $26.33 | $26.53 | $26.19 | $26.53 | $21.31 | 25,803 |
| 2019-09-27 | $26.23 | $26.29 | $26.07 | $26.27 | $21.10 | 9,080 |
| 2019-09-26 | $26.24 | $26.24 | $26.02 | $26.14 | $21.00 | 3,737 |
| 2019-09-25 | $26.29 | $26.29 | $26.08 | $26.10 | $20.96 | 8,738 |
| 2019-09-24 | $26.18 | $26.25 | $26.04 | $26.09 | $20.96 | 8,213 |
| 2019-09-23 | $26.23 | $26.38 | $26.14 | $26.14 | $21.00 | 11,307 |
| 2019-09-20 | $25.99 | $26.32 | $25.99 | $26.32 | $21.14 | 12,359 |
| 2019-09-19 | $26.16 | $26.16 | $26.03 | $26.09 | $20.95 | 7,759 |
| 2019-09-18 | $26.00 | $26.16 | $26.00 | $26.07 | $20.94 | 9,247 |
| 2019-09-17 | $26.02 | $26.12 | $25.90 | $26.00 | $20.88 | 14,521 |
| 2019-09-16 | $25.85 | $25.93 | $25.76 | $25.92 | $20.82 | 11,526 |
| 2019-09-13 | $25.88 | $25.95 | $25.50 | $25.82 | $20.74 | 23,656 |
| 2019-09-12 | $25.95 | $26.06 | $25.94 | $26.00 | $20.88 | 7,846 |
| 2019-09-11 | $26.08 | $26.09 | $25.96 | $25.96 | $20.85 | 7,219 |
| 2019-09-10 | $26.15 | $26.35 | $26.03 | $26.09 | $20.96 | 19,130 |
| 2019-09-09 | $26.25 | $26.37 | $26.18 | $26.24 | $21.08 | 12,956 |
| 2019-09-06 | $26.12 | $26.27 | $26.06 | $26.24 | $21.08 | 12,377 |
| 2019-09-05 | $26.31 | $26.33 | $26.11 | $26.16 | $21.01 | 10,574 |
| 2019-09-04 | $26.17 | $26.25 | $26.12 | $26.22 | $21.06 | 8,587 |
| 2019-09-03 | $26.09 | $26.15 | $26.06 | $26.06 | $20.93 | 30,494 |
| 2019-08-30 | $26.27 | $26.32 | $25.95 | $25.95 | $20.84 | 86,388 |
| 2019-08-29 | $26.67 | $26.67 | $26.28 | $26.28 | $21.11 | 8,370 |
| 2019-08-28 | $27.10 | $27.10 | $26.91 | $26.91 | $21.21 | 9,224 |
| 2019-08-27 | $26.92 | $27.11 | $26.92 | $27.05 | $21.32 | 13,862 |
| 2019-08-26 | $26.97 | $27.04 | $26.72 | $26.72 | $21.06 | 7,285 |
| 2019-08-23 | $27.14 | $27.15 | $26.75 | $27.03 | $21.30 | 6,859 |
| 2019-08-22 | $26.83 | $27.01 | $26.65 | $26.91 | $21.21 | 7,835 |
| 2019-08-21 | $26.62 | $27.01 | $26.62 | $27.01 | $21.29 | 13,590 |
| 2019-08-20 | $26.56 | $26.84 | $26.56 | $26.84 | $21.16 | 6,327 |
| 2019-08-19 | $26.51 | $26.67 | $26.51 | $26.54 | $20.92 | 7,604 |
| 2019-08-16 | $26.53 | $26.65 | $26.53 | $26.53 | $20.91 | 4,532 |
| 2019-08-15 | $26.46 | $26.68 | $26.46 | $26.57 | $20.94 | 6,981 |
| 2019-08-14 | $26.41 | $26.55 | $26.41 | $26.46 | $20.86 | 11,758 |
| 2019-08-13 | $26.47 | $26.72 | $26.47 | $26.62 | $20.98 | 10,234 |
| 2019-08-12 | $26.57 | $26.68 | $26.42 | $26.55 | $20.93 | 4,958 |
| 2019-08-09 | $26.45 | $26.72 | $26.45 | $26.72 | $21.06 | 7,908 |
| 2019-08-08 | $26.39 | $26.65 | $26.38 | $26.60 | $20.97 | 6,669 |
| 2019-08-07 | $26.43 | $26.61 | $26.33 | $26.61 | $20.98 | 13,578 |
| 2019-08-06 | $26.45 | $26.62 | $26.28 | $26.62 | $20.98 | 18,542 |
| 2019-08-05 | $26.48 | $26.48 | $26.10 | $26.28 | $20.72 | 13,706 |
| 2019-08-02 | $26.43 | $26.50 | $26.38 | $26.50 | $20.89 | 10,183 |
| 2019-08-01 | $26.49 | $26.61 | $26.38 | $26.43 | $20.83 | 18,801 |
| 2019-07-31 | $26.31 | $26.55 | $26.15 | $26.55 | $20.93 | 29,759 |
| 2019-07-30 | $26.35 | $26.45 | $26.25 | $26.25 | $20.69 | 14,621 |
| 2019-07-29 | $26.44 | $26.45 | $26.36 | $26.37 | $20.79 | 5,625 |
| 2019-07-26 | $26.44 | $26.46 | $26.31 | $26.41 | $20.82 | 3,627 |
| 2019-07-25 | $26.47 | $26.47 | $26.31 | $26.31 | $20.74 | 10,950 |
| 2019-07-24 | $26.42 | $26.42 | $26.27 | $26.36 | $20.78 | 4,993 |
| 2019-07-23 | $26.28 | $26.37 | $26.09 | $26.26 | $20.70 | 15,807 |
| 2019-07-22 | $26.28 | $26.28 | $26.08 | $26.28 | $20.72 | 4,453 |
| 2019-07-19 | $26.27 | $26.47 | $26.22 | $26.30 | $20.73 | 19,681 |
| 2019-07-18 | $26.25 | $26.27 | $26.15 | $26.24 | $20.68 | 4,230 |
| 2019-07-17 | $26.25 | $26.25 | $26.06 | $26.20 | $20.65 | 11,993 |
| 2019-07-16 | $26.18 | $26.19 | $26.11 | $26.13 | $20.60 | 2,071 |
| 2019-07-15 | $26.12 | $26.19 | $25.88 | $26.19 | $20.64 | 15,582 |
| 2019-07-12 | $26.08 | $26.18 | $26.01 | $26.02 | $20.51 | 13,712 |
| 2019-07-11 | $26.22 | $26.22 | $25.96 | $26.04 | $20.53 | 17,338 |
| 2019-07-10 | $25.95 | $26.17 | $25.92 | $26.10 | $20.57 | 9,646 |
| 2019-07-09 | $26.17 | $26.17 | $25.86 | $26.03 | $20.52 | 6,734 |
| 2019-07-08 | $25.83 | $26.00 | $25.82 | $26.00 | $20.49 | 9,318 |
| 2019-07-05 | $26.24 | $26.24 | $25.90 | $25.94 | $20.45 | 1,818 |
| 2019-07-03 | $25.94 | $26.07 | $25.94 | $25.94 | $20.45 | 5,324 |
| 2019-07-02 | $25.99 | $26.18 | $25.94 | $26.02 | $20.51 | 30,083 |
| 2019-07-01 | $25.95 | $25.97 | $25.72 | $25.96 | $20.46 | 7,327 |
| 2019-06-28 | $25.84 | $25.92 | $25.70 | $25.92 | $20.43 | 9,619 |
| 2019-06-27 | $25.79 | $25.88 | $25.67 | $25.69 | $20.25 | 15,496 |
| 2019-06-26 | $25.71 | $25.94 | $25.71 | $25.79 | $20.33 | 8,469 |
| 2019-06-25 | $25.60 | $25.79 | $25.60 | $25.74 | $20.29 | 14,902 |
| 2019-06-24 | $25.83 | $25.86 | $25.71 | $25.71 | $20.27 | 7,867 |
| 2019-06-21 | $25.98 | $26.00 | $25.80 | $25.90 | $20.42 | 14,321 |
| 2019-06-20 | $25.91 | $25.93 | $25.91 | $25.92 | $20.43 | 4,231 |
| 2019-06-19 | $25.84 | $25.99 | $25.83 | $25.83 | $20.36 | 6,937 |
| 2019-06-18 | $25.95 | $25.95 | $25.80 | $25.80 | $20.34 | 14,918 |
| 2019-06-17 | $25.92 | $25.93 | $25.80 | $25.86 | $20.38 | 13,099 |
| 2019-06-14 | $25.75 | $26.00 | $25.75 | $25.98 | $20.48 | 13,437 |
| 2019-06-13 | $26.00 | $26.00 | $25.87 | $25.97 | $20.47 | 14,207 |
| 2019-06-12 | $25.86 | $25.99 | $25.76 | $25.98 | $20.48 | 15,278 |
| 2019-06-11 | $26.10 | $26.10 | $25.69 | $25.76 | $20.31 | 31,893 |
| 2019-06-10 | $26.30 | $26.30 | $25.92 | $25.96 | $20.46 | 21,807 |
| 2019-06-07 | $25.80 | $26.03 | $25.78 | $26.01 | $20.50 | 20,991 |
| 2019-06-06 | $25.68 | $25.74 | $25.56 | $25.74 | $20.29 | 19,658 |
| 2019-06-05 | $25.55 | $25.62 | $25.49 | $25.60 | $20.18 | 6,667 |
| 2019-06-04 | $25.41 | $25.60 | $25.39 | $25.57 | $20.16 | 17,241 |
| 2019-06-03 | $25.35 | $25.44 | $25.23 | $25.38 | $20.01 | 36,565 |
| 2019-05-31 | $25.69 | $25.73 | $25.21 | $25.21 | $19.87 | 75,943 |
| 2019-05-30 | $25.69 | $25.69 | $25.61 | $25.67 | $20.23 | 23,778 |
| 2019-05-29 | $25.98 | $26.09 | $25.90 | $26.04 | $20.13 | 22,888 |
| 2019-05-28 | $26.01 | $26.15 | $25.98 | $26.07 | $20.16 | 7,204 |
| 2019-05-24 | $25.94 | $26.07 | $25.94 | $26.01 | $20.11 | 6,986 |
| 2019-05-23 | $26.10 | $26.19 | $25.93 | $25.93 | $20.05 | 18,907 |
| 2019-05-22 | $25.95 | $26.00 | $25.95 | $25.96 | $20.07 | 2,517 |
| 2019-05-21 | $25.99 | $26.10 | $25.93 | $25.98 | $20.09 | 6,370 |
| 2019-05-20 | $26.03 | $26.04 | $25.91 | $25.99 | $20.10 | 6,748 |
| 2019-05-17 | $26.06 | $26.06 | $25.90 | $25.95 | $20.06 | 6,420 |
| 2019-05-16 | $25.99 | $26.10 | $25.85 | $26.08 | $20.16 | 10,384 |
| 2019-05-15 | $25.97 | $25.97 | $25.87 | $25.95 | $20.06 | 7,977 |
| 2019-05-14 | $25.79 | $25.93 | $25.79 | $25.93 | $20.05 | 7,688 |
| 2019-05-13 | $25.79 | $25.84 | $25.79 | $25.84 | $19.98 | 5,165 |
| 2019-05-10 | $25.69 | $25.84 | $25.69 | $25.80 | $19.95 | 14,309 |
| 2019-05-09 | $25.69 | $25.82 | $25.69 | $25.82 | $19.96 | 6,146 |
| 2019-05-08 | $25.74 | $25.84 | $25.74 | $25.81 | $19.96 | 9,259 |
| 2019-05-07 | $25.80 | $25.82 | $25.70 | $25.78 | $19.93 | 4,050 |
| 2019-05-06 | $25.77 | $25.77 | $25.70 | $25.77 | $19.92 | 3,604 |
| 2019-05-03 | $25.74 | $25.82 | $25.66 | $25.71 | $19.88 | 2,875 |
| 2019-05-02 | $25.71 | $25.75 | $25.65 | $25.71 | $19.88 | 4,922 |
| 2019-05-01 | $25.65 | $25.75 | $25.65 | $25.65 | $19.83 | 8,768 |
| 2019-04-30 | $25.78 | $25.80 | $25.58 | $25.58 | $19.78 | 35,538 |
| 2019-04-29 | $25.73 | $25.83 | $25.73 | $25.75 | $19.91 | 6,288 |
| 2019-04-26 | $25.77 | $25.83 | $25.72 | $25.74 | $19.90 | 8,421 |
| 2019-04-25 | $25.70 | $25.77 | $25.70 | $25.77 | $19.92 | 2,036 |
| 2019-04-24 | $25.65 | $25.77 | $25.65 | $25.76 | $19.92 | 6,142 |
| 2019-04-23 | $25.71 | $25.84 | $25.71 | $25.80 | $19.95 | 9,339 |
| 2019-04-22 | $25.63 | $25.63 | $25.61 | $25.62 | $19.81 | 842 |
| 2019-04-18 | $25.71 | $25.77 | $25.64 | $25.64 | $19.82 | 2,134 |
| 2019-04-17 | $25.71 | $25.84 | $25.64 | $25.64 | $19.82 | 11,877 |
| 2019-04-16 | $25.83 | $25.83 | $25.76 | $25.76 | $19.92 | 5,102 |
| 2019-04-15 | $25.76 | $25.90 | $25.75 | $25.86 | $19.99 | 10,073 |
| 2019-04-12 | $25.76 | $25.82 | $25.75 | $25.78 | $19.93 | 10,133 |
| 2019-04-11 | $25.75 | $25.84 | $25.75 | $25.76 | $19.92 | 12,288 |
| 2019-04-10 | $25.83 | $25.85 | $25.72 | $25.79 | $19.94 | 10,565 |
| 2019-04-09 | $25.70 | $25.82 | $25.70 | $25.78 | $19.93 | 4,505 |
| 2019-04-08 | $25.75 | $25.88 | $25.74 | $25.74 | $19.90 | 7,065 |
| 2019-04-05 | $25.83 | $25.91 | $25.73 | $25.88 | $20.01 | 14,931 |
| 2019-04-04 | $25.76 | $25.88 | $25.73 | $25.86 | $19.99 | 5,856 |
| 2019-04-03 | $25.64 | $25.94 | $25.64 | $25.89 | $20.02 | 14,453 |
| 2019-04-02 | $25.73 | $25.73 | $25.65 | $25.72 | $19.89 | 3,996 |
| 2019-04-01 | $25.60 | $25.71 | $25.58 | $25.71 | $19.88 | 14,299 |
| 2019-03-29 | $25.59 | $25.59 | $25.40 | $25.58 | $19.78 | 20,530 |
| 2019-03-28 | $25.41 | $25.46 | $25.35 | $25.40 | $19.64 | 5,838 |
| 2019-03-27 | $25.38 | $25.49 | $25.34 | $25.34 | $19.59 | 10,296 |
| 2019-03-26 | $25.48 | $25.48 | $25.36 | $25.38 | $19.62 | 2,881 |
| 2019-03-25 | $25.46 | $25.46 | $25.35 | $25.35 | $19.60 | 2,800 |
| 2019-03-22 | $25.49 | $25.49 | $25.33 | $25.46 | $19.69 | 4,606 |
| 2019-03-21 | $25.28 | $25.49 | $25.28 | $25.40 | $19.64 | 4,975 |
| 2019-03-20 | $25.40 | $25.47 | $25.30 | $25.34 | $19.59 | 17,458 |
| 2019-03-19 | $25.45 | $25.55 | $25.35 | $25.55 | $19.75 | 14,700 |
| 2019-03-18 | $25.25 | $25.45 | $25.25 | $25.45 | $19.68 | 14,169 |
| 2019-03-15 | $25.36 | $25.36 | $25.23 | $25.27 | $19.54 | 7,030 |
| 2019-03-14 | $25.22 | $25.35 | $25.22 | $25.34 | $19.59 | 2,963 |
| 2019-03-13 | $25.26 | $25.35 | $25.26 | $25.35 | $19.60 | 11,746 |
| 2019-03-12 | $25.37 | $25.40 | $25.20 | $25.24 | $19.52 | 15,835 |
| 2019-03-11 | $25.24 | $25.43 | $25.22 | $25.27 | $19.54 | 28,392 |
| 2019-03-08 | $25.16 | $25.24 | $25.16 | $25.24 | $19.51 | 7,836 |
| 2019-03-07 | $25.20 | $25.23 | $25.16 | $25.18 | $19.47 | 9,590 |
| 2019-03-06 | $25.25 | $25.25 | $25.16 | $25.20 | $19.48 | 14,477 |
| 2019-03-05 | $25.23 | $25.25 | $25.22 | $25.23 | $19.51 | 9,782 |
| 2019-03-04 | $25.21 | $25.28 | $25.14 | $25.25 | $19.52 | 15,612 |
| 2019-03-01 | $25.35 | $25.35 | $25.16 | $25.24 | $19.52 | 30,661 |
| 2019-02-28 | $25.39 | $25.40 | $25.19 | $25.40 | $19.64 | 10,611 |
| 2019-02-27 | $25.67 | $25.73 | $25.60 | $25.70 | $19.49 | 11,818 |
| 2019-02-26 | $25.64 | $25.72 | $25.58 | $25.70 | $19.49 | 6,945 |
| 2019-02-25 | $25.70 | $25.70 | $25.57 | $25.65 | $19.45 | 22,756 |
| 2019-02-22 | $25.70 | $25.75 | $25.62 | $25.70 | $19.49 | 6,282 |
| 2019-02-21 | $25.62 | $25.70 | $25.58 | $25.70 | $19.49 | 6,163 |
| 2019-02-20 | $25.66 | $25.74 | $25.59 | $25.64 | $19.44 | 8,813 |
| 2019-02-19 | $25.60 | $25.70 | $25.58 | $25.70 | $19.49 | 7,982 |
| 2019-02-15 | $25.61 | $25.70 | $25.61 | $25.70 | $19.49 | 1,803 |
| 2019-02-14 | $25.59 | $25.64 | $25.55 | $25.55 | $19.38 | 5,051 |
| 2019-02-13 | $25.58 | $25.64 | $25.47 | $25.56 | $19.38 | 8,293 |
| 2019-02-12 | $25.48 | $25.59 | $25.44 | $25.55 | $19.38 | 4,408 |
| 2019-02-11 | $25.49 | $25.54 | $25.44 | $25.54 | $19.36 | 6,998 |
| 2019-02-08 | $25.39 | $25.45 | $25.37 | $25.41 | $19.27 | 10,049 |
| 2019-02-07 | $25.47 | $25.47 | $25.33 | $25.40 | $19.26 | 8,126 |
| 2019-02-06 | $25.35 | $25.47 | $25.25 | $25.47 | $19.31 | 16,975 |
| 2019-02-05 | $25.62 | $25.62 | $25.47 | $25.54 | $19.37 | 10,916 |
| 2019-02-04 | $25.76 | $25.76 | $25.46 | $25.46 | $19.31 | 12,282 |
| 2019-02-01 | $25.73 | $25.82 | $25.26 | $25.61 | $19.42 | 22,027 |
| 2019-01-31 | $25.40 | $25.69 | $25.39 | $25.66 | $19.46 | 28,065 |
| 2019-01-30 | $25.20 | $25.42 | $25.12 | $25.40 | $19.26 | 15,255 |
| 2019-01-29 | $25.12 | $25.39 | $25.12 | $25.25 | $19.15 | 14,476 |
| 2019-01-28 | $25.26 | $25.38 | $25.23 | $25.34 | $19.21 | 11,550 |
| 2019-01-25 | $25.17 | $25.38 | $25.14 | $25.38 | $19.24 | 17,243 |
| 2019-01-24 | $25.14 | $25.17 | $25.00 | $25.17 | $19.09 | 18,417 |
| 2019-01-23 | $25.08 | $25.15 | $24.91 | $25.15 | $19.07 | 25,433 |
| 2019-01-22 | $25.01 | $25.24 | $25.01 | $25.14 | $19.06 | 28,317 |
| 2019-01-18 | $24.99 | $25.11 | $24.98 | $25.10 | $19.03 | 11,034 |
| 2019-01-17 | $24.99 | $24.99 | $24.93 | $24.99 | $18.95 | 10,358 |
| 2019-01-16 | $24.95 | $25.00 | $24.78 | $24.82 | $18.82 | 34,016 |
| 2019-01-15 | $25.24 | $25.24 | $24.80 | $24.95 | $18.92 | 75,710 |
| 2019-01-14 | $25.13 | $25.26 | $25.07 | $25.17 | $19.09 | 12,607 |
| 2019-01-11 | $25.13 | $25.30 | $25.00 | $25.05 | $19.00 | 8,906 |
| 2019-01-10 | $25.00 | $25.20 | $25.00 | $25.20 | $19.11 | 20,075 |
| 2019-01-09 | $25.15 | $25.16 | $25.00 | $25.02 | $18.97 | 11,266 |
| 2019-01-08 | $25.00 | $25.11 | $24.98 | $25.11 | $19.04 | 33,813 |
| 2019-01-07 | $25.00 | $25.14 | $24.99 | $25.00 | $18.96 | 16,433 |
| 2019-01-04 | $25.12 | $25.12 | $24.88 | $25.05 | $18.99 | 7,858 |
| 2019-01-03 | $24.76 | $25.05 | $24.76 | $25.04 | $18.99 | 24,464 |
| 2019-01-02 | $24.89 | $25.00 | $24.72 | $24.90 | $18.88 | 18,954 |
| 2018-12-31 | $24.97 | $24.97 | $24.59 | $24.94 | $18.91 | 29,090 |
| 2018-12-28 | $24.28 | $24.60 | $24.26 | $24.60 | $18.65 | 15,113 |
| 2018-12-27 | $24.10 | $24.35 | $23.90 | $24.35 | $18.46 | 33,897 |
| 2018-12-26 | $24.25 | $24.34 | $23.98 | $24.10 | $18.27 | 16,854 |
| 2018-12-24 | $24.01 | $24.01 | $23.55 | $23.93 | $18.14 | 20,930 |
| 2018-12-21 | $24.17 | $24.48 | $24.01 | $24.15 | $18.31 | 36,181 |
| 2018-12-20 | $24.49 | $24.60 | $24.11 | $24.43 | $18.53 | 15,710 |
| 2018-12-19 | $24.70 | $24.80 | $24.53 | $24.67 | $18.71 | 20,341 |
| 2018-12-18 | $24.82 | $25.00 | $24.72 | $24.75 | $18.77 | 22,400 |
| 2018-12-17 | $25.06 | $25.09 | $24.70 | $24.73 | $18.75 | 18,705 |
| 2018-12-14 | $24.95 | $25.07 | $24.94 | $24.95 | $18.92 | 17,841 |
| 2018-12-13 | $25.14 | $25.14 | $24.91 | $24.93 | $18.90 | 8,448 |
| 2018-12-12 | $25.10 | $25.20 | $24.95 | $24.96 | $18.93 | 16,051 |
| 2018-12-11 | $24.91 | $25.10 | $24.90 | $25.06 | $19.00 | 15,648 |
| 2018-12-10 | $25.10 | $25.10 | $24.84 | $24.90 | $18.88 | 14,824 |
| 2018-12-07 | $25.20 | $25.20 | $24.91 | $24.95 | $18.92 | 22,652 |
| 2018-12-06 | $25.15 | $25.20 | $24.94 | $25.01 | $18.96 | 20,389 |
| 2018-12-04 | $25.23 | $25.28 | $25.20 | $25.20 | $19.11 | 12,139 |
| 2018-12-03 | $25.25 | $25.33 | $25.21 | $25.21 | $19.12 | 5,741 |
| 2018-11-30 | $25.13 | $25.24 | $25.13 | $25.19 | $19.10 | 7,997 |
| 2018-11-29 | $25.12 | $25.25 | $25.03 | $25.15 | $19.07 | 13,788 |
| 2018-11-28 | $25.62 | $25.65 | $25.48 | $25.52 | $18.98 | 7,900 |
| 2018-11-27 | $25.57 | $25.65 | $25.35 | $25.52 | $18.97 | 2,628 |
| 2018-11-26 | $25.78 | $25.78 | $25.40 | $25.44 | $18.91 | 5,182 |
| 2018-11-23 | $25.50 | $25.50 | $25.40 | $25.42 | $18.90 | 3,291 |
| 2018-11-21 | $25.49 | $25.49 | $25.27 | $25.45 | $18.92 | 5,478 |
| 2018-11-20 | $25.55 | $25.55 | $25.41 | $25.41 | $18.89 | 19,159 |
| 2018-11-19 | $25.72 | $25.75 | $25.65 | $25.65 | $19.07 | 5,481 |
| 2018-11-16 | $25.79 | $25.82 | $25.76 | $25.80 | $19.18 | 4,680 |
| 2018-11-15 | $25.71 | $25.86 | $25.67 | $25.71 | $19.12 | 8,503 |
| 2018-11-14 | $25.71 | $25.71 | $25.68 | $25.71 | $19.11 | 1,676 |
| 2018-11-13 | $25.69 | $25.75 | $25.60 | $25.75 | $19.14 | 19,035 |
| 2018-11-12 | $25.62 | $25.78 | $25.62 | $25.72 | $19.12 | 6,321 |
| 2018-11-09 | $25.68 | $25.84 | $25.68 | $25.73 | $19.13 | 3,865 |
| 2018-11-08 | $25.60 | $25.64 | $25.55 | $25.60 | $19.03 | 16,910 |
| 2018-11-07 | $25.56 | $25.69 | $25.55 | $25.63 | $19.06 | 4,794 |
| 2018-11-06 | $25.57 | $25.69 | $25.47 | $25.68 | $19.09 | 7,651 |
| 2018-11-05 | $25.60 | $25.65 | $25.47 | $25.50 | $18.96 | 3,147 |
| 2018-11-02 | $25.56 | $25.60 | $25.47 | $25.55 | $19.00 | 6,227 |
| 2018-11-01 | $25.42 | $25.57 | $25.37 | $25.46 | $18.93 | 13,446 |
| 2018-10-31 | $25.40 | $25.44 | $25.36 | $25.42 | $18.90 | 8,459 |
| 2018-10-30 | $25.25 | $25.41 | $25.25 | $25.40 | $18.88 | 10,483 |
| 2018-10-29 | $25.38 | $25.40 | $25.26 | $25.26 | $18.78 | 5,462 |
| 2018-10-26 | $25.20 | $25.42 | $25.20 | $25.26 | $18.78 | 13,298 |
| 2018-10-25 | $25.23 | $25.40 | $25.21 | $25.35 | $18.85 | 19,132 |
| 2018-10-24 | $25.22 | $25.25 | $25.01 | $25.11 | $18.67 | 39,846 |
| 2018-10-23 | $25.25 | $25.30 | $25.19 | $25.23 | $18.75 | 9,366 |
| 2018-10-22 | $25.34 | $25.35 | $25.23 | $25.35 | $18.85 | 4,072 |
| 2018-10-19 | $25.35 | $25.46 | $25.23 | $25.46 | $18.93 | 10,846 |
| 2018-10-18 | $25.31 | $25.31 | $25.19 | $25.22 | $18.75 | 5,182 |
| 2018-10-17 | $25.26 | $25.30 | $25.18 | $25.20 | $18.74 | 7,512 |
| 2018-10-16 | $25.30 | $25.46 | $25.19 | $25.19 | $18.73 | 16,258 |
| 2018-10-15 | $25.31 | $25.49 | $25.24 | $25.30 | $18.81 | 24,335 |
| 2018-10-12 | $25.30 | $25.43 | $25.26 | $25.29 | $18.80 | 7,391 |
| 2018-10-11 | $25.24 | $25.38 | $25.18 | $25.35 | $18.85 | 13,754 |
| 2018-10-10 | $25.40 | $25.40 | $25.18 | $25.33 | $18.83 | 10,948 |
| 2018-10-09 | $25.57 | $25.57 | $25.36 | $25.45 | $18.92 | 11,364 |
| 2018-10-08 | $25.37 | $25.57 | $25.35 | $25.57 | $19.01 | 21,973 |
| 2018-10-05 | $25.50 | $25.56 | $25.32 | $25.40 | $18.88 | 27,795 |
| 2018-10-04 | $25.42 | $25.55 | $25.19 | $25.55 | $19.00 | 23,896 |
| 2018-10-03 | $25.54 | $25.60 | $25.41 | $25.60 | $19.03 | 13,846 |
| 2018-10-02 | $25.53 | $25.65 | $25.50 | $25.65 | $19.07 | 10,034 |
| 2018-10-01 | $25.59 | $25.80 | $25.52 | $25.57 | $19.01 | 6,835 |
| 2018-09-28 | $25.73 | $25.77 | $25.51 | $25.57 | $19.01 | 26,676 |
| 2018-09-27 | $25.81 | $25.81 | $25.73 | $25.78 | $19.17 | 2,544 |
| 2018-09-26 | $25.73 | $25.79 | $25.73 | $25.77 | $19.16 | 3,271 |
| 2018-09-25 | $25.86 | $25.86 | $25.70 | $25.83 | $19.20 | 7,618 |
| 2018-09-24 | $25.79 | $25.89 | $25.72 | $25.88 | $19.24 | 15,002 |
| 2018-09-21 | $25.72 | $25.82 | $25.65 | $25.72 | $19.12 | 19,847 |
| 2018-09-20 | $25.65 | $25.82 | $25.60 | $25.82 | $19.20 | 15,120 |
| 2018-09-19 | $25.64 | $25.82 | $25.60 | $25.82 | $19.20 | 14,578 |
| 2018-09-18 | $25.70 | $25.82 | $25.60 | $25.82 | $19.20 | 9,412 |
| 2018-09-17 | $25.63 | $25.70 | $25.55 | $25.70 | $19.11 | 38,799 |
| 2018-09-14 | $25.68 | $25.81 | $25.59 | $25.63 | $19.06 | 15,377 |
| 2018-09-13 | $25.78 | $25.82 | $25.64 | $25.78 | $19.17 | 38,282 |
| 2018-09-12 | $25.87 | $25.95 | $25.82 | $25.95 | $19.29 | 9,398 |
| 2018-09-11 | $25.86 | $25.95 | $25.77 | $25.95 | $19.29 | 11,152 |
| 2018-09-10 | $25.75 | $25.98 | $25.75 | $25.94 | $19.29 | 15,899 |
| 2018-09-07 | $25.84 | $25.84 | $25.73 | $25.77 | $19.16 | 4,009 |
| 2018-09-06 | $25.86 | $25.90 | $25.78 | $25.85 | $19.22 | 6,368 |
| 2018-09-05 | $25.86 | $25.89 | $25.78 | $25.89 | $19.24 | 8,357 |
| 2018-09-04 | $25.79 | $25.93 | $25.79 | $25.92 | $19.27 | 7,306 |
| 2018-08-31 | $25.85 | $25.98 | $25.77 | $25.84 | $19.21 | 10,428 |
| 2018-08-30 | $25.78 | $25.88 | $25.74 | $25.85 | $19.22 | 6,198 |
| 2018-08-29 | $26.18 | $26.26 | $26.08 | $26.15 | $19.07 | 25,275 |
| 2018-08-28 | $26.22 | $26.33 | $26.20 | $26.27 | $19.16 | 14,763 |
| 2018-08-27 | $26.14 | $26.27 | $26.14 | $26.17 | $19.09 | 16,926 |
| 2018-08-24 | $26.15 | $26.25 | $26.14 | $26.21 | $19.12 | 16,083 |
| 2018-08-23 | $26.10 | $26.15 | $26.08 | $26.14 | $19.06 | 4,454 |
| 2018-08-22 | $26.11 | $26.19 | $26.03 | $26.15 | $19.07 | 6,676 |
| 2018-08-21 | $26.08 | $26.18 | $26.08 | $26.13 | $19.06 | 8,854 |
| 2018-08-20 | $26.05 | $26.18 | $26.01 | $26.01 | $18.97 | 5,907 |
| 2018-08-17 | $26.01 | $26.01 | $25.92 | $26.00 | $18.96 | 13,320 |
| 2018-08-16 | $26.00 | $26.05 | $25.93 | $25.98 | $18.95 | 11,793 |
| 2018-08-15 | $25.95 | $26.00 | $25.92 | $26.00 | $18.96 | 11,896 |
| 2018-08-14 | $25.88 | $25.95 | $25.88 | $25.92 | $18.91 | 2,359 |
| 2018-08-13 | $25.85 | $25.93 | $25.83 | $25.93 | $18.91 | 5,579 |
| 2018-08-10 | $25.90 | $25.90 | $25.87 | $25.87 | $18.87 | 844 |
| 2018-08-09 | $25.90 | $25.90 | $25.85 | $25.89 | $18.88 | 2,941 |
| 2018-08-08 | $25.84 | $25.84 | $25.76 | $25.82 | $18.83 | 4,039 |
| 2018-08-07 | $25.90 | $25.93 | $25.73 | $25.85 | $18.85 | 7,415 |
| 2018-08-06 | $25.88 | $25.93 | $25.76 | $25.88 | $18.88 | 9,982 |
| 2018-08-03 | $25.80 | $25.93 | $25.80 | $25.93 | $18.91 | 11,039 |
| 2018-08-02 | $25.75 | $25.79 | $25.75 | $25.75 | $18.78 | 2,100 |
| 2018-08-01 | $25.70 | $25.80 | $25.69 | $25.80 | $18.82 | 8,327 |
| 2018-07-31 | $25.81 | $25.83 | $25.70 | $25.72 | $18.76 | 13,022 |
| 2018-07-30 | $25.85 | $25.94 | $25.85 | $25.85 | $18.85 | 2,183 |
| 2018-07-27 | $25.85 | $25.85 | $25.80 | $25.80 | $18.82 | 3,489 |
| 2018-07-26 | $25.76 | $25.80 | $25.73 | $25.77 | $18.80 | 6,317 |
| 2018-07-25 | $25.74 | $25.76 | $25.68 | $25.76 | $18.79 | 17,439 |
| 2018-07-24 | $25.94 | $25.96 | $25.67 | $25.75 | $18.78 | 33,004 |
| 2018-07-23 | $25.79 | $26.00 | $25.74 | $25.99 | $18.96 | 12,641 |
| 2018-07-20 | $25.72 | $25.88 | $25.66 | $25.84 | $18.85 | 22,203 |
| 2018-07-19 | $25.71 | $25.72 | $25.71 | $25.71 | $18.75 | 3,336 |
| 2018-07-18 | $25.71 | $25.73 | $25.70 | $25.73 | $18.77 | 3,280 |
| 2018-07-17 | $25.79 | $25.79 | $25.70 | $25.73 | $18.77 | 4,487 |
| 2018-07-16 | $25.86 | $25.89 | $25.72 | $25.74 | $18.77 | 7,923 |
| 2018-07-13 | $26.00 | $26.00 | $25.85 | $25.85 | $18.85 | 8,789 |
| 2018-07-12 | $25.96 | $25.96 | $25.90 | $25.91 | $18.90 | 6,127 |
| 2018-07-11 | $25.99 | $25.99 | $25.86 | $25.86 | $18.86 | 12,569 |
| 2018-07-10 | $25.98 | $26.01 | $25.98 | $25.98 | $18.95 | 1,510 |
| 2018-07-09 | $25.98 | $26.08 | $25.95 | $25.98 | $18.95 | 11,418 |
| 2018-07-06 | $26.01 | $26.07 | $25.98 | $25.98 | $18.95 | 3,012 |
| 2018-07-05 | $25.90 | $26.03 | $25.90 | $25.95 | $18.93 | 3,225 |
| 2018-07-03 | $25.80 | $25.85 | $25.70 | $25.82 | $18.83 | 7,037 |
| 2018-07-02 | $25.76 | $25.84 | $25.75 | $25.75 | $18.78 | 10,883 |
| 2018-06-29 | $25.74 | $25.84 | $25.69 | $25.84 | $18.85 | 8,097 |
| 2018-06-28 | $25.75 | $25.75 | $25.69 | $25.74 | $18.78 | 4,119 |
| 2018-06-27 | $25.73 | $25.82 | $25.68 | $25.68 | $18.73 | 1,911 |
| 2018-06-26 | $25.78 | $25.83 | $25.64 | $25.66 | $18.72 | 13,435 |
| 2018-06-25 | $25.89 | $25.89 | $25.70 | $25.82 | $18.83 | 8,038 |
| 2018-06-22 | $25.87 | $25.92 | $25.84 | $25.92 | $18.91 | 3,270 |
| 2018-06-21 | $25.79 | $25.98 | $25.79 | $25.95 | $18.93 | 30,470 |
| 2018-06-20 | $25.69 | $26.00 | $25.67 | $25.98 | $18.95 | 29,657 |
| 2018-06-19 | $25.71 | $25.75 | $25.66 | $25.73 | $18.76 | 6,879 |
| 2018-06-18 | $25.69 | $25.75 | $25.63 | $25.70 | $18.75 | 18,459 |
| 2018-06-15 | $25.74 | $25.77 | $25.54 | $25.77 | $18.79 | 11,062 |
| 2018-06-14 | $25.73 | $25.75 | $25.65 | $25.65 | $18.71 | 6,323 |
| 2018-06-13 | $25.56 | $25.75 | $25.56 | $25.75 | $18.78 | 3,404 |
| 2018-06-12 | $25.74 | $25.78 | $25.62 | $25.76 | $18.79 | 8,902 |
| 2018-06-11 | $25.63 | $25.78 | $25.54 | $25.77 | $18.80 | 21,845 |
| 2018-06-08 | $25.59 | $25.68 | $25.52 | $25.52 | $18.61 | 3,836 |
| 2018-06-07 | $25.45 | $25.63 | $25.42 | $25.63 | $18.69 | 11,527 |
| 2018-06-06 | $25.39 | $25.47 | $25.36 | $25.45 | $18.56 | 11,593 |
| 2018-06-05 | $25.45 | $25.45 | $25.32 | $25.36 | $18.50 | 17,735 |
| 2018-06-04 | $25.38 | $25.44 | $25.34 | $25.39 | $18.52 | 11,233 |
| 2018-06-01 | $25.44 | $25.44 | $25.25 | $25.33 | $18.47 | 14,588 |
| 2018-05-31 | $25.37 | $25.38 | $25.23 | $25.32 | $18.47 | 22,652 |
| 2018-05-30 | $25.63 | $25.70 | $25.57 | $25.65 | $18.35 | 20,988 |
| 2018-05-29 | $25.57 | $25.63 | $25.51 | $25.63 | $18.33 | 7,123 |
| 2018-05-25 | $25.48 | $25.60 | $25.47 | $25.56 | $18.28 | 9,146 |
| 2018-05-24 | $25.50 | $25.56 | $25.45 | $25.55 | $18.27 | 7,743 |
| 2018-05-23 | $25.52 | $25.58 | $25.51 | $25.52 | $18.25 | 11,144 |
| 2018-05-22 | $25.45 | $25.54 | $25.31 | $25.52 | $18.25 | 18,836 |
| 2018-05-21 | $25.38 | $25.44 | $25.38 | $25.41 | $18.17 | 20,908 |
| 2018-05-18 | $25.65 | $25.65 | $25.20 | $25.38 | $18.15 | 138,977 |
| 2018-05-17 | $25.59 | $25.64 | $25.31 | $25.49 | $18.23 | 133,147 |
| 2018-05-16 | $25.68 | $25.68 | $25.54 | $25.63 | $18.33 | 11,905 |
| 2018-05-15 | $25.49 | $25.71 | $25.49 | $25.71 | $18.39 | 7,002 |
| 2018-05-14 | $25.50 | $25.62 | $25.43 | $25.57 | $18.29 | 11,057 |
| 2018-05-11 | $25.41 | $25.47 | $25.37 | $25.47 | $18.22 | 11,755 |
| 2018-05-10 | $25.38 | $25.50 | $25.36 | $25.37 | $18.15 | 23,135 |
| 2018-05-09 | $25.37 | $25.45 | $25.30 | $25.40 | $18.17 | 6,482 |
| 2018-05-08 | $25.22 | $25.48 | $25.22 | $25.36 | $18.14 | 14,072 |
| 2018-05-07 | $25.58 | $25.60 | $25.24 | $25.28 | $18.08 | 64,074 |
| 2018-05-04 | $25.44 | $25.55 | $25.44 | $25.45 | $18.20 | 7,332 |
| 2018-05-03 | $25.48 | $25.48 | $25.42 | $25.43 | $18.19 | 5,230 |
| 2018-05-02 | $25.37 | $25.50 | $25.37 | $25.39 | $18.16 | 3,453 |
| 2018-05-01 | $25.25 | $25.42 | $25.25 | $25.40 | $18.17 | 6,869 |
| 2018-04-30 | $25.22 | $25.29 | $25.22 | $25.25 | $18.06 | 9,744 |
| 2018-04-27 | $25.35 | $25.36 | $25.25 | $25.27 | $18.07 | 26,028 |
| 2018-04-26 | $25.32 | $25.40 | $25.22 | $25.25 | $18.06 | 5,422 |
| 2018-04-25 | $25.20 | $25.29 | $25.20 | $25.27 | $18.07 | 2,528 |
| 2018-04-24 | $25.47 | $25.47 | $25.23 | $25.35 | $18.13 | 4,602 |
| 2018-04-23 | $25.39 | $25.40 | $25.30 | $25.30 | $18.10 | 4,228 |
| 2018-04-20 | $25.35 | $25.45 | $25.25 | $25.45 | $18.20 | 16,409 |
| 2018-04-19 | $25.42 | $25.51 | $25.26 | $25.26 | $18.07 | 5,046 |
| 2018-04-18 | $25.45 | $25.60 | $25.39 | $25.48 | $18.22 | 11,214 |
| 2018-04-17 | $25.47 | $25.59 | $25.44 | $25.49 | $18.23 | 3,830 |
| 2018-04-16 | $25.55 | $25.55 | $25.39 | $25.50 | $18.24 | 5,926 |
| 2018-04-13 | $25.39 | $25.54 | $25.36 | $25.54 | $18.27 | 3,616 |
| 2018-04-12 | $25.56 | $25.56 | $25.37 | $25.55 | $18.27 | 7,763 |
| 2018-04-11 | $25.50 | $25.50 | $25.35 | $25.50 | $18.24 | 8,696 |
| 2018-04-10 | $25.39 | $25.65 | $25.30 | $25.63 | $18.33 | 22,915 |
| 2018-04-09 | $25.24 | $25.40 | $25.24 | $25.40 | $18.17 | 5,849 |
| 2018-04-06 | $25.27 | $25.36 | $25.22 | $25.36 | $18.14 | 5,468 |
| 2018-04-05 | $25.26 | $25.39 | $25.20 | $25.39 | $18.16 | 12,857 |
| 2018-04-04 | $25.19 | $25.27 | $25.15 | $25.27 | $18.07 | 5,001 |
| 2018-04-03 | $25.30 | $25.30 | $25.07 | $25.29 | $18.09 | 19,920 |
| 2018-04-02 | $25.27 | $25.36 | $25.16 | $25.22 | $18.04 | 6,006 |
| 2018-03-29 | $25.36 | $25.40 | $25.26 | $25.38 | $18.15 | 14,985 |
| 2018-03-28 | $25.07 | $25.35 | $25.02 | $25.35 | $18.13 | 8,852 |
| 2018-03-27 | $25.11 | $25.17 | $25.01 | $25.17 | $18.00 | 13,441 |
| 2018-03-26 | $25.05 | $25.12 | $25.01 | $25.07 | $17.93 | 15,344 |
| 2018-03-23 | $25.07 | $25.08 | $25.01 | $25.01 | $17.89 | 12,433 |
| 2018-03-22 | $25.09 | $25.09 | $25.01 | $25.02 | $17.90 | 14,201 |
| 2018-03-21 | $25.02 | $25.11 | $25.02 | $25.10 | $17.95 | 10,116 |
| 2018-03-20 | $25.06 | $25.09 | $25.02 | $25.03 | $17.90 | 16,145 |
| 2018-03-19 | $25.26 | $25.26 | $25.02 | $25.03 | $17.90 | 58,275 |
| 2018-03-16 | $25.26 | $25.26 | $25.12 | $25.13 | $17.97 | 11,144 |
| 2018-03-15 | $25.21 | $25.26 | $25.12 | $25.20 | $18.02 | 14,073 |
| 2018-03-14 | $25.15 | $25.27 | $25.15 | $25.27 | $18.07 | 2,423 |
| 2018-03-13 | $25.10 | $25.19 | $25.10 | $25.15 | $17.99 | 4,474 |
| 2018-03-12 | $25.24 | $25.26 | $25.08 | $25.11 | $17.96 | 13,946 |
| 2018-03-09 | $25.25 | $25.48 | $25.18 | $25.18 | $18.01 | 7,118 |
| 2018-03-08 | $25.30 | $25.38 | $25.20 | $25.38 | $18.15 | 20,789 |
| 2018-03-07 | $25.29 | $25.36 | $25.18 | $25.33 | $18.12 | 8,015 |
| 2018-03-06 | $25.20 | $25.35 | $25.16 | $25.35 | $18.13 | 11,835 |
| 2018-03-05 | $25.09 | $25.19 | $25.07 | $25.16 | $18.00 | 13,655 |
| 2018-03-02 | $25.10 | $25.10 | $25.05 | $25.07 | $17.93 | 9,017 |
| 2018-03-01 | $25.10 | $25.14 | $25.03 | $25.11 | $17.96 | 11,455 |
| 2018-02-28 | $25.12 | $25.15 | $25.06 | $25.14 | $17.98 | 15,757 |
| 2018-02-27 | $25.38 | $25.48 | $25.34 | $25.46 | $17.86 | 13,651 |
| 2018-02-26 | $25.50 | $25.56 | $25.29 | $25.35 | $17.78 | 28,796 |
| 2018-02-23 | $25.56 | $25.56 | $25.40 | $25.52 | $17.90 | 12,006 |
| 2018-02-22 | $25.48 | $25.65 | $25.37 | $25.41 | $17.82 | 16,969 |
| 2018-02-21 | $25.40 | $25.40 | $25.29 | $25.38 | $17.80 | 13,762 |
| 2018-02-20 | $25.43 | $25.43 | $25.20 | $25.32 | $17.76 | 9,358 |
| 2018-02-16 | $25.32 | $25.37 | $25.13 | $25.20 | $17.67 | 37,625 |
| 2018-02-15 | $25.25 | $25.37 | $25.25 | $25.32 | $17.76 | 8,032 |
| 2018-02-14 | $25.16 | $25.22 | $25.06 | $25.20 | $17.67 | 29,458 |
| 2018-02-13 | $25.32 | $25.32 | $25.05 | $25.16 | $17.65 | 30,510 |
| 2018-02-12 | $25.35 | $25.50 | $25.17 | $25.40 | $17.81 | 28,992 |
| 2018-02-09 | $25.37 | $25.40 | $24.99 | $25.40 | $17.81 | 31,107 |
| 2018-02-08 | $25.31 | $25.40 | $25.10 | $25.23 | $17.69 | 9,971 |
| 2018-02-07 | $25.45 | $25.48 | $25.33 | $25.47 | $17.86 | 6,633 |
| 2018-02-06 | $24.94 | $25.25 | $24.80 | $25.25 | $17.71 | 15,667 |
| 2018-02-05 | $25.08 | $25.19 | $25.00 | $25.00 | $17.53 | 5,183 |
| 2018-02-02 | $25.17 | $25.20 | $24.51 | $25.20 | $17.67 | 36,089 |
| 2018-02-01 | $25.35 | $25.38 | $25.20 | $25.20 | $17.67 | 10,887 |
| 2018-01-31 | $25.32 | $25.43 | $25.18 | $25.39 | $17.81 | 10,417 |
| 2018-01-30 | $25.32 | $25.35 | $25.12 | $25.20 | $17.67 | 35,551 |
| 2018-01-29 | $25.40 | $25.50 | $25.28 | $25.30 | $17.74 | 28,575 |
| 2018-01-26 | $25.53 | $25.62 | $25.40 | $25.53 | $17.90 | 22,477 |
| 2018-01-25 | $25.50 | $25.58 | $25.46 | $25.51 | $17.89 | 21,947 |
| 2018-01-24 | $25.55 | $25.55 | $25.40 | $25.40 | $17.81 | 11,141 |
| 2018-01-23 | $25.45 | $25.58 | $25.45 | $25.58 | $17.94 | 12,571 |
| 2018-01-22 | $25.50 | $25.63 | $25.45 | $25.48 | $17.87 | 9,772 |
| 2018-01-19 | $25.60 | $25.63 | $25.50 | $25.50 | $17.88 | 10,743 |
| 2018-01-18 | $25.55 | $25.64 | $25.55 | $25.60 | $17.95 | 5,501 |
| 2018-01-17 | $25.64 | $25.71 | $25.55 | $25.55 | $17.92 | 30,221 |
| 2018-01-16 | $25.55 | $25.83 | $25.55 | $25.77 | $18.07 | 32,475 |
| 2018-01-12 | $25.66 | $25.70 | $25.55 | $25.62 | $17.97 | 26,058 |
| 2018-01-11 | $25.61 | $25.66 | $25.55 | $25.66 | $18.00 | 16,937 |
| 2018-01-10 | $25.51 | $25.66 | $25.51 | $25.61 | $17.96 | 8,444 |
| 2018-01-09 | $25.66 | $25.66 | $25.58 | $25.60 | $17.95 | 4,720 |
| 2018-01-08 | $25.57 | $25.66 | $25.50 | $25.65 | $17.99 | 6,263 |
| 2018-01-05 | $25.46 | $25.61 | $25.46 | $25.52 | $17.90 | 9,482 |
| 2018-01-04 | $25.50 | $25.66 | $25.45 | $25.47 | $17.86 | 14,312 |
| 2018-01-03 | $25.61 | $25.61 | $25.48 | $25.48 | $17.87 | 14,214 |
| 2018-01-02 | $25.76 | $25.82 | $25.50 | $25.58 | $17.94 | 14,692 |
| 2017-12-29 | $25.95 | $25.95 | $25.68 | $25.82 | $18.11 | 33,746 |
| 2017-12-28 | $25.83 | $25.88 | $25.76 | $25.83 | $18.11 | 7,512 |
| 2017-12-27 | $25.69 | $25.84 | $25.63 | $25.83 | $18.11 | 26,991 |
| 2017-12-26 | $25.65 | $25.69 | $25.62 | $25.65 | $17.99 | 5,067 |
| 2017-12-22 | $25.47 | $25.64 | $25.44 | $25.60 | $17.95 | 13,007 |
| 2017-12-21 | $25.40 | $25.49 | $25.32 | $25.44 | $17.84 | 8,789 |
| 2017-12-20 | $25.34 | $25.49 | $25.20 | $25.35 | $17.78 | 71,120 |
| 2017-12-19 | $25.44 | $25.45 | $25.26 | $25.30 | $17.74 | 48,128 |
| 2017-12-18 | $25.55 | $25.58 | $25.43 | $25.44 | $17.84 | 21,969 |
| 2017-12-15 | $25.60 | $25.69 | $25.47 | $25.47 | $17.86 | 65,743 |
| 2017-12-14 | $25.57 | $25.68 | $25.51 | $25.55 | $17.92 | 17,877 |
| 2017-12-13 | $25.65 | $25.70 | $25.43 | $25.64 | $17.98 | 39,729 |
| 2017-12-12 | $25.86 | $25.86 | $25.57 | $25.69 | $18.02 | 43,633 |
| 2017-12-11 | $26.02 | $26.21 | $25.93 | $25.93 | $18.18 | 27,579 |
| 2017-12-08 | $26.25 | $26.25 | $26.01 | $26.01 | $18.24 | 11,836 |
| 2017-12-07 | $25.93 | $26.15 | $25.93 | $26.00 | $18.23 | 11,118 |
| 2017-12-06 | $26.12 | $26.15 | $25.93 | $25.93 | $18.18 | 24,128 |
| 2017-12-05 | $26.19 | $26.19 | $25.95 | $26.03 | $18.26 | 18,049 |
| 2017-12-04 | $26.02 | $26.10 | $25.87 | $26.10 | $18.30 | 21,781 |
| 2017-12-01 | $25.98 | $26.31 | $25.98 | $26.03 | $18.25 | 3,151 |
| 2017-11-30 | $26.09 | $26.28 | $25.93 | $26.04 | $18.26 | 6,010 |
| 2017-11-29 | $26.45 | $26.53 | $26.36 | $26.45 | $18.20 | 9,738 |
| 2017-11-28 | $26.70 | $26.70 | $26.27 | $26.34 | $18.12 | 12,282 |
| 2017-11-27 | $26.43 | $26.74 | $26.40 | $26.62 | $18.32 | 21,693 |
| 2017-11-24 | $26.42 | $26.45 | $26.32 | $26.32 | $18.11 | 2,626 |
| 2017-11-22 | $26.29 | $26.48 | $26.29 | $26.45 | $18.20 | 7,178 |
| 2017-11-21 | $26.18 | $26.35 | $26.16 | $26.35 | $18.13 | 10,969 |
| 2017-11-20 | $26.11 | $26.32 | $26.11 | $26.32 | $18.11 | 15,026 |
| 2017-11-17 | $26.24 | $26.34 | $26.07 | $26.09 | $17.95 | 8,657 |
| 2017-11-16 | $26.29 | $26.29 | $26.00 | $26.29 | $18.09 | 10,799 |
| 2017-11-15 | $25.92 | $26.25 | $25.92 | $26.20 | $18.03 | 14,040 |
| 2017-11-14 | $26.05 | $26.27 | $25.96 | $26.00 | $17.89 | 10,994 |
| 2017-11-13 | $26.14 | $26.29 | $26.14 | $26.28 | $18.08 | 7,268 |
| 2017-11-10 | $26.20 | $26.30 | $25.99 | $26.27 | $18.08 | 15,864 |
| 2017-11-09 | $26.25 | $26.25 | $26.06 | $26.20 | $18.03 | 11,786 |
| 2017-11-08 | $25.88 | $26.37 | $25.84 | $26.37 | $18.14 | 12,237 |
| 2017-11-07 | $25.83 | $25.92 | $25.81 | $25.91 | $17.83 | 11,030 |
| 2017-11-06 | $25.93 | $26.01 | $25.76 | $25.84 | $17.78 | 11,155 |
| 2017-11-03 | $25.93 | $25.95 | $25.76 | $25.92 | $17.84 | 6,926 |
| 2017-11-02 | $25.83 | $26.02 | $25.75 | $25.75 | $17.72 | 31,993 |
| 2017-11-01 | $25.80 | $26.04 | $25.80 | $25.96 | $17.86 | 6,046 |
| 2017-10-31 | $25.85 | $26.00 | $25.85 | $25.95 | $17.86 | 8,688 |
| 2017-10-30 | $25.91 | $26.07 | $25.91 | $26.01 | $17.90 | 3,769 |
| 2017-10-27 | $25.97 | $26.00 | $25.90 | $25.90 | $17.82 | 10,910 |
| 2017-10-26 | $25.87 | $26.07 | $25.85 | $25.92 | $17.84 | 3,739 |
| 2017-10-25 | $26.13 | $26.15 | $25.77 | $25.97 | $17.87 | 20,395 |
| 2017-10-24 | $26.17 | $26.24 | $26.13 | $26.15 | $17.99 | 9,158 |
| 2017-10-23 | $26.01 | $26.29 | $26.01 | $26.12 | $17.98 | 6,887 |
| 2017-10-20 | $26.07 | $26.18 | $26.00 | $26.18 | $18.01 | 10,303 |
| 2017-10-19 | $25.89 | $26.03 | $25.88 | $26.03 | $17.91 | 15,009 |
| 2017-10-18 | $25.90 | $25.98 | $25.85 | $25.89 | $17.81 | 14,972 |
| 2017-10-17 | $25.92 | $25.95 | $25.90 | $25.90 | $17.82 | 4,085 |
| 2017-10-16 | $25.88 | $25.96 | $25.88 | $25.95 | $17.86 | 2,639 |
| 2017-10-13 | $25.97 | $25.98 | $25.91 | $25.91 | $17.83 | 6,187 |
| 2017-10-12 | $26.04 | $26.04 | $25.91 | $25.91 | $17.83 | 9,644 |
| 2017-10-11 | $25.94 | $26.04 | $25.94 | $25.94 | $17.85 | 12,196 |
| 2017-10-10 | $25.90 | $26.05 | $25.88 | $25.93 | $17.84 | 6,778 |
| 2017-10-09 | $25.87 | $25.92 | $25.85 | $25.90 | $17.82 | 15,978 |
| 2017-10-06 | $25.91 | $26.01 | $25.85 | $25.90 | $17.82 | 26,280 |
| 2017-10-05 | $25.91 | $26.10 | $25.90 | $25.91 | $17.83 | 9,263 |
| 2017-10-04 | $26.00 | $26.00 | $25.91 | $25.91 | $17.83 | 10,027 |
| 2017-10-03 | $25.99 | $26.09 | $25.91 | $25.91 | $17.83 | 14,755 |
| 2017-10-02 | $26.18 | $26.25 | $26.02 | $26.10 | $17.96 | 12,057 |
| 2017-09-29 | $26.03 | $26.31 | $25.92 | $26.25 | $18.06 | 35,556 |
| 2017-09-28 | $25.99 | $26.12 | $25.91 | $25.92 | $17.84 | 6,508 |
| 2017-09-27 | $26.12 | $26.14 | $25.90 | $26.13 | $17.98 | 17,618 |
| 2017-09-26 | $26.02 | $26.11 | $26.01 | $26.09 | $17.95 | 5,490 |
| 2017-09-25 | $25.93 | $26.10 | $25.93 | $26.01 | $17.90 | 6,464 |
| 2017-09-22 | $26.27 | $26.27 | $25.91 | $25.95 | $17.86 | 10,926 |
| 2017-09-21 | $26.18 | $26.35 | $26.18 | $26.27 | $18.08 | 29,817 |
| 2017-09-20 | $26.13 | $26.30 | $26.11 | $26.30 | $18.10 | 12,351 |
| 2017-09-19 | $26.02 | $26.13 | $26.02 | $26.13 | $17.98 | 19,110 |
| 2017-09-18 | $25.97 | $26.12 | $25.96 | $26.10 | $17.96 | 10,915 |
| 2017-09-15 | $25.92 | $25.97 | $25.89 | $25.97 | $17.87 | 3,257 |
| 2017-09-14 | $25.92 | $25.95 | $25.87 | $25.90 | $17.82 | 4,063 |
| 2017-09-13 | $25.78 | $26.15 | $25.78 | $25.91 | $17.83 | 41,139 |
| 2017-09-12 | $25.92 | $25.92 | $25.83 | $25.84 | $17.78 | 6,096 |
| 2017-09-11 | $26.00 | $26.12 | $25.81 | $25.82 | $17.77 | 11,591 |
| 2017-09-08 | $26.00 | $26.00 | $25.75 | $25.87 | $17.80 | 6,745 |
| 2017-09-07 | $25.88 | $25.96 | $25.84 | $25.94 | $17.85 | 7,070 |
| 2017-09-06 | $26.11 | $26.11 | $25.77 | $25.91 | $17.83 | 10,796 |
| 2017-09-05 | $25.81 | $26.15 | $25.81 | $26.07 | $17.94 | 22,877 |
| 2017-09-01 | $25.79 | $25.94 | $25.68 | $25.89 | $17.81 | 23,416 |
| 2017-08-31 | $25.70 | $25.78 | $25.65 | $25.78 | $17.74 | 17,004 |
| 2017-08-30 | $25.70 | $25.79 | $25.65 | $25.73 | $17.70 | 40,101 |
| 2017-08-29 | $25.97 | $26.18 | $25.97 | $26.15 | $17.65 | 27,679 |
| 2017-08-28 | $26.18 | $26.19 | $25.97 | $26.11 | $17.62 | 23,733 |
| 2017-08-25 | $26.10 | $26.10 | $26.05 | $26.05 | $17.58 | 9,824 |
| 2017-08-24 | $26.02 | $26.24 | $26.02 | $26.09 | $17.61 | 7,506 |
| 2017-08-23 | $25.88 | $26.10 | $25.88 | $26.10 | $17.62 | 23,079 |
| 2017-08-22 | $25.95 | $25.96 | $25.80 | $25.85 | $17.45 | 12,809 |
| 2017-08-21 | $25.85 | $25.99 | $25.85 | $25.93 | $17.50 | 8,776 |
| 2017-08-18 | $25.83 | $26.01 | $25.77 | $25.89 | $17.47 | 14,525 |
| 2017-08-17 | $25.84 | $25.92 | $25.75 | $25.78 | $17.40 | 14,214 |
| 2017-08-16 | $25.95 | $25.97 | $25.83 | $25.83 | $17.44 | 9,749 |
| 2017-08-15 | $25.92 | $26.00 | $25.80 | $25.83 | $17.43 | 12,689 |
| 2017-08-14 | $25.95 | $26.04 | $25.75 | $25.95 | $17.52 | 13,644 |
| 2017-08-11 | $25.88 | $25.95 | $25.61 | $25.61 | $17.29 | 16,572 |
| 2017-08-10 | $25.86 | $26.00 | $25.75 | $25.85 | $17.45 | 13,174 |
| 2017-08-09 | $25.93 | $26.00 | $25.83 | $25.86 | $17.46 | 16,294 |
| 2017-08-08 | $25.89 | $25.95 | $25.88 | $25.94 | $17.51 | 10,353 |
| 2017-08-07 | $25.81 | $25.93 | $25.75 | $25.91 | $17.49 | 14,413 |
| 2017-08-04 | $25.80 | $25.81 | $25.71 | $25.74 | $17.37 | 19,131 |
| 2017-08-03 | $25.76 | $25.80 | $25.73 | $25.74 | $17.37 | 5,112 |
| 2017-08-02 | $25.90 | $25.90 | $25.68 | $25.72 | $17.36 | 30,584 |
| 2017-08-01 | $25.80 | $25.86 | $25.65 | $25.86 | $17.45 | 10,733 |
| 2017-07-31 | $25.82 | $25.88 | $25.64 | $25.77 | $17.40 | 15,410 |
| 2017-07-28 | $25.78 | $25.81 | $25.75 | $25.81 | $17.42 | 9,699 |
| 2017-07-27 | $25.90 | $25.90 | $25.76 | $25.79 | $17.41 | 8,500 |
| 2017-07-26 | $25.71 | $25.90 | $25.71 | $25.80 | $17.41 | 13,084 |
| 2017-07-25 | $25.75 | $25.77 | $25.72 | $25.76 | $17.39 | 16,788 |
| 2017-07-24 | $25.85 | $25.89 | $25.74 | $25.75 | $17.38 | 14,963 |
| 2017-07-21 | $25.76 | $25.80 | $25.72 | $25.80 | $17.41 | 13,040 |
| 2017-07-20 | $25.74 | $25.75 | $25.68 | $25.75 | $17.38 | 7,273 |
| 2017-07-19 | $25.71 | $25.71 | $25.68 | $25.69 | $17.34 | 8,832 |
| 2017-07-18 | $25.68 | $25.69 | $25.60 | $25.66 | $17.32 | 5,560 |
| 2017-07-17 | $25.63 | $25.68 | $25.61 | $25.68 | $17.33 | 3,372 |
| 2017-07-14 | $25.60 | $25.62 | $25.52 | $25.58 | $17.27 | 11,773 |
| 2017-07-13 | $25.50 | $25.54 | $25.50 | $25.51 | $17.22 | 5,449 |
| 2017-07-12 | $25.53 | $25.54 | $25.47 | $25.48 | $17.20 | 6,782 |
| 2017-07-11 | $25.50 | $25.54 | $25.45 | $25.53 | $17.23 | 3,915 |
| 2017-07-10 | $25.56 | $25.63 | $25.45 | $25.46 | $17.18 | 18,582 |
| 2017-07-07 | $25.61 | $25.63 | $25.50 | $25.50 | $17.21 | 10,907 |
| 2017-07-06 | $25.64 | $25.64 | $25.52 | $25.52 | $17.23 | 11,863 |
| 2017-07-05 | $25.51 | $25.64 | $25.50 | $25.61 | $17.28 | 28,794 |
| 2017-07-03 | $25.62 | $25.66 | $25.57 | $25.66 | $17.32 | 5,145 |
| 2017-06-30 | $25.56 | $25.58 | $25.40 | $25.57 | $17.26 | 33,378 |
| 2017-06-29 | $25.54 | $25.55 | $25.41 | $25.49 | $17.20 | 13,262 |
| 2017-06-28 | $25.54 | $25.58 | $25.50 | $25.58 | $17.27 | 12,760 |
| 2017-06-27 | $25.49 | $25.61 | $25.46 | $25.57 | $17.26 | 15,304 |
| 2017-06-26 | $25.53 | $25.61 | $25.50 | $25.55 | $17.25 | 9,355 |
| 2017-06-23 | $25.58 | $25.58 | $25.43 | $25.54 | $17.24 | 18,102 |
| 2017-06-22 | $25.50 | $25.55 | $25.45 | $25.55 | $17.25 | 8,055 |
| 2017-06-21 | $25.46 | $25.49 | $25.44 | $25.46 | $17.18 | 4,792 |
| 2017-06-20 | $25.43 | $25.48 | $25.42 | $25.43 | $17.16 | 12,226 |
| 2017-06-19 | $25.47 | $25.54 | $25.43 | $25.47 | $17.19 | 18,798 |
| 2017-06-16 | $25.42 | $25.44 | $25.39 | $25.44 | $17.17 | 1,659 |
| 2017-06-15 | $25.42 | $25.49 | $25.37 | $25.40 | $17.14 | 14,842 |
| 2017-06-14 | $25.50 | $25.50 | $25.41 | $25.41 | $17.15 | 14,244 |
| 2017-06-13 | $25.38 | $25.47 | $25.38 | $25.46 | $17.18 | 5,941 |
| 2017-06-12 | $25.55 | $25.56 | $25.40 | $25.43 | $17.16 | 19,491 |
| 2017-06-09 | $25.47 | $25.59 | $25.47 | $25.50 | $17.21 | 26,417 |
| 2017-06-08 | $25.49 | $25.57 | $25.44 | $25.57 | $17.26 | 15,381 |
| 2017-06-07 | $25.44 | $25.55 | $25.41 | $25.50 | $17.21 | 22,435 |
| 2017-06-06 | $25.44 | $25.54 | $25.41 | $25.47 | $17.19 | 28,437 |
| 2017-06-05 | $25.49 | $25.54 | $25.40 | $25.40 | $17.14 | 12,731 |
| 2017-06-02 | $25.42 | $25.49 | $25.41 | $25.43 | $17.16 | 23,300 |
| 2017-06-01 | $25.44 | $25.45 | $25.40 | $25.43 | $17.16 | 10,423 |
| 2017-05-31 | $25.40 | $25.45 | $25.30 | $25.41 | $17.15 | 14,733 |
| 2017-05-30 | $25.53 | $25.53 | $25.37 | $25.44 | $17.17 | 11,899 |
| 2017-05-26 | $25.72 | $25.85 | $25.72 | $25.85 | $17.11 | 9,240 |
| 2017-05-25 | $25.79 | $25.88 | $25.71 | $25.88 | $17.13 | 20,535 |
| 2017-05-24 | $25.80 | $25.86 | $25.72 | $25.86 | $17.12 | 13,727 |
| 2017-05-23 | $25.86 | $25.88 | $25.80 | $25.82 | $17.09 | 8,635 |
| 2017-05-22 | $25.83 | $25.85 | $25.70 | $25.76 | $17.05 | 10,177 |
| 2017-05-19 | $25.71 | $25.78 | $25.69 | $25.75 | $17.04 | 5,808 |
| 2017-05-18 | $25.73 | $25.82 | $25.65 | $25.65 | $16.98 | 25,524 |
| 2017-05-17 | $25.73 | $25.78 | $25.72 | $25.74 | $17.04 | 3,621 |
| 2017-05-16 | $25.66 | $25.80 | $25.66 | $25.78 | $17.07 | 16,522 |
| 2017-05-15 | $25.69 | $25.76 | $25.60 | $25.76 | $17.05 | 6,947 |
| 2017-05-12 | $25.65 | $25.72 | $25.62 | $25.70 | $17.01 | 19,371 |
| 2017-05-11 | $25.74 | $25.74 | $25.65 | $25.68 | $17.00 | 9,217 |
| 2017-05-10 | $25.76 | $25.76 | $25.60 | $25.62 | $16.96 | 5,078 |
| 2017-05-09 | $25.67 | $25.82 | $25.54 | $25.76 | $17.05 | 11,785 |
| 2017-05-08 | $25.83 | $25.83 | $25.36 | $25.62 | $16.96 | 36,326 |
| 2017-05-05 | $25.97 | $25.97 | $25.55 | $25.55 | $16.91 | 7,599 |
| 2017-05-04 | $25.87 | $25.98 | $25.76 | $25.97 | $17.19 | 9,287 |
| 2017-05-03 | $25.80 | $25.90 | $25.71 | $25.90 | $17.14 | 15,604 |
| 2017-05-02 | $25.75 | $25.80 | $25.60 | $25.80 | $17.08 | 29,831 |
| 2017-05-01 | $25.86 | $25.86 | $25.51 | $25.80 | $17.08 | 5,549 |
| 2017-04-28 | $25.68 | $25.80 | $25.64 | $25.64 | $16.97 | 11,808 |
| 2017-04-27 | $25.62 | $25.79 | $25.62 | $25.78 | $17.07 | 8,529 |
| 2017-04-26 | $25.48 | $25.71 | $25.46 | $25.64 | $16.97 | 23,467 |
| 2017-04-25 | $25.42 | $25.52 | $25.42 | $25.44 | $16.84 | 16,739 |
| 2017-04-24 | $25.48 | $25.56 | $25.32 | $25.38 | $16.80 | 8,515 |
| 2017-04-21 | $25.20 | $25.42 | $25.20 | $25.41 | $16.82 | 19,508 |
| 2017-04-20 | $25.23 | $25.35 | $25.13 | $25.18 | $16.67 | 37,153 |
| 2017-04-19 | $25.39 | $25.43 | $25.30 | $25.34 | $16.77 | 18,583 |
| 2017-04-18 | $25.35 | $25.41 | $25.21 | $25.30 | $16.75 | 43,929 |
| 2017-04-17 | $25.35 | $25.40 | $25.29 | $25.40 | $16.81 | 16,342 |
| 2017-04-13 | $25.34 | $25.34 | $25.25 | $25.25 | $16.71 | 5,791 |
| 2017-04-12 | $25.25 | $25.35 | $25.20 | $25.35 | $16.78 | 10,624 |
| 2017-04-11 | $25.27 | $25.27 | $25.12 | $25.24 | $16.71 | 9,591 |
| 2017-04-10 | $25.22 | $25.29 | $25.22 | $25.26 | $16.72 | 9,925 |
| 2017-04-07 | $25.24 | $25.30 | $25.17 | $25.26 | $16.72 | 13,696 |
| 2017-04-06 | $25.10 | $25.23 | $25.10 | $25.23 | $16.70 | 16,401 |
| 2017-04-05 | $25.18 | $25.23 | $25.10 | $25.13 | $16.64 | 36,125 |
| 2017-04-04 | $25.20 | $25.23 | $25.16 | $25.20 | $16.68 | 12,281 |
| 2017-04-03 | $25.24 | $25.27 | $25.17 | $25.20 | $16.68 | 56,307 |
| 2017-03-31 | $25.16 | $25.24 | $25.13 | $25.17 | $16.66 | 58,998 |
| 2017-03-30 | $25.12 | $25.21 | $25.10 | $25.21 | $16.69 | 38,453 |
| 2017-03-29 | $25.36 | $25.36 | $25.06 | $25.10 | $16.62 | 49,303 |
| 2017-03-28 | $25.17 | $25.43 | $25.17 | $25.33 | $16.77 | 24,371 |
| 2017-03-27 | $25.15 | $25.25 | $25.12 | $25.15 | $16.65 | 8,644 |
| 2017-03-24 | $25.10 | $25.27 | $25.02 | $25.15 | $16.65 | 25,774 |
| 2017-03-23 | $25.06 | $25.10 | $25.00 | $25.03 | $16.57 | 21,328 |
| 2017-03-22 | $24.91 | $25.04 | $24.91 | $25.03 | $16.57 | 14,901 |
| 2017-03-21 | $25.01 | $25.03 | $24.90 | $24.90 | $16.48 | 20,437 |
| 2017-03-20 | $25.05 | $25.06 | $24.97 | $24.98 | $16.54 | 48,306 |
| 2017-03-17 | $25.05 | $25.15 | $25.00 | $25.03 | $16.57 | 17,470 |
| 2017-03-16 | $25.05 | $25.14 | $24.96 | $25.01 | $16.56 | 49,418 |
| 2017-03-15 | $24.96 | $25.05 | $24.83 | $25.05 | $16.58 | 34,599 |
| 2017-03-14 | $24.91 | $24.99 | $24.85 | $24.94 | $16.51 | 23,524 |
| 2017-03-13 | $24.90 | $24.91 | $24.85 | $24.89 | $16.48 | 6,168 |
| 2017-03-10 | $24.81 | $24.95 | $24.81 | $24.90 | $16.48 | 14,437 |
| 2017-03-09 | $24.88 | $24.90 | $24.80 | $24.84 | $16.44 | 24,906 |
| 2017-03-08 | $24.95 | $25.00 | $24.90 | $24.91 | $16.49 | 56,865 |
| 2017-03-07 | $25.00 | $25.04 | $24.90 | $24.98 | $16.54 | 36,707 |
| 2017-03-06 | $24.97 | $24.99 | $24.89 | $24.99 | $16.54 | 18,694 |
| 2017-03-03 | $24.94 | $25.04 | $24.94 | $24.99 | $16.54 | 24,672 |
| 2017-03-02 | $25.01 | $25.08 | $24.96 | $25.00 | $16.55 | 41,753 |
| 2017-03-01 | $24.90 | $25.05 | $24.88 | $25.02 | $16.56 | 72,360 |
| 2017-02-28 | $25.09 | $25.10 | $24.97 | $25.00 | $16.55 | 47,530 |
| 2017-02-27 | $24.95 | $25.16 | $24.90 | $25.10 | $16.62 | 84,444 |
| 2017-02-24 | $25.26 | $25.34 | $25.23 | $25.29 | $16.41 | 99,432 |
| 2017-02-23 | $25.17 | $25.23 | $25.16 | $25.21 | $16.36 | 119,762 |
| 2017-02-22 | $25.48 | $25.54 | $25.09 | $25.12 | $16.30 | 271,542 |
| 2017-02-21 | $25.58 | $25.60 | $25.46 | $25.46 | $16.52 | 13,290 |
| 2017-02-17 | $25.54 | $25.56 | $25.48 | $25.48 | $16.54 | 12,768 |
| 2017-02-16 | $25.50 | $25.60 | $25.43 | $25.56 | $16.59 | 9,580 |
| 2017-02-15 | $25.49 | $25.55 | $25.47 | $25.52 | $16.56 | 18,119 |
| 2017-02-14 | $25.64 | $25.64 | $25.42 | $25.60 | $16.62 | 18,183 |
| 2017-02-13 | $25.56 | $25.79 | $25.56 | $25.68 | $16.67 | 14,001 |
| 2017-02-10 | $25.85 | $25.87 | $25.63 | $25.76 | $16.72 | 10,628 |
| 2017-02-09 | $25.81 | $25.85 | $25.69 | $25.74 | $16.70 | 6,174 |
| 2017-02-08 | $25.78 | $25.87 | $25.78 | $25.85 | $16.78 | 3,909 |
| 2017-02-07 | $25.66 | $25.85 | $25.65 | $25.75 | $16.71 | 14,170 |
| 2017-02-06 | $25.74 | $25.88 | $25.61 | $25.65 | $16.65 | 15,201 |
| 2017-02-03 | $25.62 | $25.77 | $25.62 | $25.66 | $16.65 | 23,942 |
| 2017-02-02 | $25.50 | $25.69 | $25.48 | $25.54 | $16.58 | 24,086 |
| 2017-02-01 | $25.64 | $25.65 | $25.50 | $25.59 | $16.61 | 21,180 |
| 2017-01-31 | $25.77 | $25.90 | $25.55 | $25.56 | $16.59 | 43,554 |
| 2017-01-30 | $25.49 | $26.00 | $25.44 | $25.90 | $16.81 | 81,052 |
| 2017-01-27 | $25.77 | $25.86 | $25.38 | $25.60 | $16.62 | 29,087 |
| 2017-01-26 | $25.45 | $25.95 | $25.33 | $25.93 | $16.83 | 87,579 |
| 2017-01-25 | $25.38 | $25.38 | $25.21 | $25.35 | $16.45 | 17,755 |
| 2017-01-24 | $25.60 | $25.60 | $25.24 | $25.38 | $16.47 | 57,154 |
| 2017-01-23 | $25.40 | $25.85 | $25.40 | $25.60 | $16.62 | 122,566 |
| 2017-01-20 | $25.05 | $25.59 | $25.00 | $25.59 | $16.61 | 736,857 |
| 2017-01-19 | $25.14 | $25.14 | $24.94 | $25.12 | $16.30 | 52,705 |
| 2017-01-18 | $25.17 | $25.25 | $25.11 | $25.15 | $16.32 | 50,793 |
| 2017-01-17 | $25.22 | $25.33 | $25.19 | $25.32 | $16.43 | 77,992 |
| 2017-01-13 | $25.19 | $25.24 | $25.16 | $25.24 | $16.38 | 24,692 |
| 2017-01-12 | $25.15 | $25.25 | $25.07 | $25.25 | $16.39 | 34,175 |
| 2017-01-11 | $25.06 | $25.15 | $25.04 | $25.07 | $16.27 | 38,008 |
| 2017-01-10 | $25.14 | $25.17 | $24.98 | $25.04 | $16.25 | 70,723 |
| 2017-01-09 | $25.23 | $25.33 | $25.12 | $25.12 | $16.30 | 60,044 |
| 2017-01-06 | $25.16 | $25.32 | $25.15 | $25.25 | $16.39 | 66,160 |
| 2017-01-05 | $25.15 | $25.23 | $25.01 | $25.12 | $16.30 | 58,129 |
| 2017-01-04 | $25.05 | $25.24 | $25.04 | $25.18 | $16.34 | 54,093 |
| 2017-01-03 | $25.18 | $25.33 | $25.05 | $25.12 | $16.30 | 115,649 |
| 2016-12-30 | $25.05 | $25.19 | $24.99 | $25.02 | $16.24 | 61,324 |
| 2016-12-29 | $25.05 | $25.05 | $24.85 | $25.05 | $16.26 | 27,709 |
| 2016-12-28 | $24.98 | $25.09 | $24.88 | $25.02 | $16.24 | 43,839 |
| 2016-12-27 | $24.97 | $25.07 | $24.80 | $24.95 | $16.19 | 66,778 |
| 2016-12-23 | $24.81 | $24.97 | $24.69 | $24.97 | $16.21 | 24,946 |
| 2016-12-22 | $24.70 | $24.98 | $24.63 | $24.95 | $16.19 | 63,856 |
| 2016-12-21 | $24.59 | $24.93 | $24.49 | $24.87 | $16.14 | 54,415 |
| 2016-12-20 | $24.47 | $24.65 | $24.26 | $24.59 | $15.96 | 82,242 |
| 2016-12-19 | $24.10 | $24.47 | $24.07 | $24.41 | $15.84 | 23,009 |
| 2016-12-16 | $24.20 | $24.23 | $23.70 | $24.18 | $15.69 | 35,035 |
| 2016-12-15 | $23.99 | $24.22 | $23.66 | $24.20 | $15.71 | 42,038 |
| 2016-12-14 | $23.89 | $24.09 | $23.76 | $24.05 | $15.61 | 38,648 |
| 2016-12-13 | $23.65 | $23.99 | $23.60 | $23.72 | $15.39 | 47,519 |
| 2016-12-12 | $24.00 | $24.00 | $23.45 | $23.70 | $15.38 | 49,298 |
| 2016-12-09 | $24.09 | $24.09 | $23.94 | $23.98 | $15.56 | 29,300 |
| 2016-12-08 | $24.10 | $24.10 | $23.96 | $24.06 | $15.61 | 23,620 |
| 2016-12-07 | $24.01 | $24.10 | $23.85 | $24.09 | $15.64 | 26,185 |
| 2016-12-06 | $24.00 | $24.14 | $23.90 | $23.90 | $15.51 | 33,923 |
| 2016-12-05 | $24.25 | $24.25 | $23.90 | $24.00 | $15.58 | 27,821 |
| 2016-12-02 | $24.00 | $24.24 | $23.95 | $24.05 | $15.61 | 26,226 |
| 2016-12-01 | $24.20 | $24.20 | $23.81 | $24.00 | $15.58 | 28,875 |
| 2016-11-30 | $24.23 | $24.30 | $24.17 | $24.23 | $15.73 | 25,298 |
| 2016-11-29 | $24.10 | $24.33 | $24.10 | $24.29 | $15.77 | 14,565 |
| 2016-11-28 | $24.16 | $24.48 | $24.16 | $24.45 | $15.60 | 18,175 |
| 2016-11-25 | $24.32 | $24.34 | $23.90 | $24.12 | $15.39 | 32,326 |
| 2016-11-23 | $24.31 | $24.50 | $24.20 | $24.37 | $15.55 | 22,826 |
| 2016-11-22 | $24.34 | $24.53 | $23.90 | $24.50 | $15.63 | 39,469 |
| 2016-11-21 | $24.20 | $24.57 | $24.03 | $24.03 | $15.33 | 51,200 |
| 2016-11-18 | $24.33 | $24.37 | $24.06 | $24.06 | $15.35 | 17,239 |
| 2016-11-17 | $24.25 | $24.25 | $23.80 | $24.00 | $15.31 | 50,967 |
| 2016-11-16 | $24.37 | $24.44 | $24.00 | $24.00 | $15.31 | 41,431 |
| 2016-11-15 | $23.75 | $24.34 | $23.75 | $24.01 | $15.32 | 32,941 |
| 2016-11-14 | $24.36 | $24.36 | $23.56 | $23.56 | $15.03 | 73,006 |
| 2016-11-11 | $23.71 | $24.26 | $23.71 | $24.25 | $15.47 | 38,403 |
| 2016-11-10 | $24.90 | $24.92 | $23.89 | $23.98 | $15.30 | 69,803 |
| 2016-11-09 | $24.99 | $24.99 | $24.16 | $24.82 | $15.83 | 147,947 |
| 2016-11-08 | $25.15 | $25.18 | $24.93 | $25.02 | $15.96 | 49,023 |
| 2016-11-07 | $25.00 | $25.18 | $24.99 | $25.14 | $16.04 | 37,495 |
| 2016-11-04 | $25.03 | $25.05 | $24.99 | $25.00 | $15.95 | 66,171 |
| 2016-11-03 | $25.00 | $25.05 | $24.91 | $25.04 | $15.97 | 63,415 |
| 2016-11-02 | $24.96 | $25.00 | $24.90 | $24.99 | $15.94 | 56,055 |
| 2016-11-01 | $25.02 | $25.02 | $24.85 | $24.85 | $15.85 | 40,350 |
| 2016-10-31 | $24.88 | $25.02 | $24.84 | $24.96 | $15.93 | 78,013 |
| 2016-10-28 | $24.90 | $24.93 | $24.81 | $24.81 | $15.83 | 42,519 |
| 2016-10-27 | $25.03 | $25.03 | $24.90 | $24.98 | $15.94 | 56,531 |
| 2016-10-26 | $25.03 | $25.03 | $25.00 | $25.00 | $15.95 | 91,543 |
| 2016-10-25 | $25.00 | $25.05 | $24.95 | $25.01 | $15.95 | 97,000 |
| 2016-10-24 | $24.98 | $25.01 | $24.95 | $24.98 | $15.94 | 72,554 |
| 2016-10-21 | $25.00 | $25.00 | $24.85 | $24.95 | $15.92 | 52,277 |
| 2016-10-20 | $25.00 | $25.00 | $24.81 | $24.95 | $15.92 | 96,809 |
| 2016-10-19 | $25.00 | $25.00 | $24.96 | $25.00 | $15.95 | 81,753 |
| 2016-10-18 | $25.00 | $25.04 | $24.85 | $24.98 | $15.94 | 289,438 |