Costamare Inc (CMRE-P-C) Exchange: NYSE
Data as of Aug. 21, 2025
$25.95 ($0.00) 0.00%
Costamare Inc - Daily Information
Click for more stock information on Costamare Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $25.95 |
| Previous Close | $25.95 |
| High | $25.95 |
| Low | $25.95 |
| Adjusted Open | $25.95 |
| Previous Adjusted Close | $25.95 |
| Adjusted High | $25.95 |
| Adjusted Low | $25.95 |
About Costamare Inc (CMRE-P-C)
Costamare Inc. Perpetual Preferred Series C (Marshall Islands)
Invest in Costamare Inc (CMRE-P-C)
Historical Stock Data for Costamare Inc (CMRE-P-C)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 437 |
| 2025-08-20 | $25.85 | $25.95 | $25.84 | $25.95 | $25.95 | 6,479 |
| 2025-08-19 | $25.90 | $25.92 | $25.86 | $25.86 | $25.86 | 746 |
| 2025-08-18 | $25.85 | $25.97 | $25.85 | $25.97 | $25.97 | 1,886 |
| 2025-08-15 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 78 |
| 2025-08-14 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 690 |
| 2025-08-13 | $25.76 | $25.85 | $25.76 | $25.85 | $25.85 | 402 |
| 2025-08-12 | $25.83 | $25.98 | $25.77 | $25.79 | $25.79 | 5,760 |
| 2025-08-11 | $25.90 | $25.96 | $25.76 | $25.96 | $25.96 | 5,694 |
| 2025-08-08 | $25.97 | $26.18 | $25.76 | $25.78 | $25.78 | 11,159 |
| 2025-08-07 | $26.18 | $26.18 | $25.91 | $26.10 | $26.10 | 4,548 |
| 2025-08-06 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 171 |
| 2025-08-05 | $25.99 | $26.20 | $25.99 | $26.20 | $26.20 | 854 |
| 2025-08-04 | $26.17 | $26.17 | $25.99 | $25.99 | $25.99 | 1,625 |
| 2025-08-01 | $26.00 | $26.00 | $25.82 | $25.98 | $25.98 | 2,460 |
| 2025-07-31 | $25.80 | $25.93 | $25.80 | $25.93 | $25.93 | 1,445 |
| 2025-07-30 | $25.97 | $25.98 | $25.80 | $25.87 | $25.87 | 5,350 |
| 2025-07-29 | $25.96 | $25.96 | $25.85 | $25.95 | $25.95 | 1,706 |
| 2025-07-28 | $25.80 | $26.00 | $25.80 | $25.93 | $25.93 | 2,877 |
| 2025-07-25 | $25.79 | $25.83 | $25.72 | $25.77 | $25.77 | 4,912 |
| 2025-07-24 | $25.75 | $25.81 | $25.69 | $25.81 | $25.81 | 926 |
| 2025-07-23 | $25.85 | $25.85 | $25.67 | $25.69 | $25.69 | 5,754 |
| 2025-07-22 | $25.72 | $25.76 | $25.60 | $25.76 | $25.76 | 4,145 |
| 2025-07-21 | $25.88 | $25.88 | $25.71 | $25.71 | $25.71 | 6,040 |
| 2025-07-18 | $25.80 | $26.30 | $25.51 | $25.80 | $25.80 | 5,291 |
| 2025-07-17 | $26.20 | $26.24 | $25.70 | $25.70 | $25.70 | 8,281 |
| 2025-07-16 | $26.16 | $26.32 | $26.16 | $26.30 | $26.30 | 1,487 |
| 2025-07-15 | $26.10 | $26.54 | $25.86 | $26.05 | $26.05 | 11,276 |
| 2025-07-14 | $26.27 | $26.30 | $26.04 | $26.13 | $26.13 | 5,164 |
| 2025-07-11 | $26.27 | $26.72 | $26.25 | $26.64 | $26.11 | 22,612 |
| 2025-07-10 | $26.24 | $26.29 | $26.24 | $26.29 | $25.77 | 794 |
| 2025-07-09 | $26.20 | $26.27 | $26.19 | $26.27 | $25.75 | 1,705 |
| 2025-07-08 | $26.11 | $26.25 | $26.11 | $26.19 | $25.66 | 2,799 |
| 2025-07-07 | $26.24 | $26.26 | $26.09 | $26.15 | $25.63 | 5,564 |
| 2025-07-03 | $26.19 | $26.27 | $26.11 | $26.14 | $25.62 | 1,537 |
| 2025-07-02 | $26.29 | $26.29 | $25.70 | $25.90 | $25.38 | 6,367 |
| 2025-07-01 | $26.38 | $26.38 | $26.16 | $26.24 | $25.72 | 3,045 |
| 2025-06-30 | $26.11 | $26.40 | $26.00 | $26.40 | $25.87 | 5,750 |
| 2025-06-27 | $25.98 | $26.07 | $25.81 | $25.92 | $25.40 | 2,585 |
| 2025-06-26 | $26.08 | $26.20 | $25.98 | $25.98 | $25.46 | 5,100 |
| 2025-06-25 | $25.93 | $26.19 | $25.68 | $26.19 | $25.67 | 4,404 |
| 2025-06-24 | $25.70 | $25.81 | $25.60 | $25.81 | $25.29 | 1,802 |
| 2025-06-23 | $26.09 | $26.09 | $25.58 | $25.74 | $25.23 | 7,490 |
| 2025-06-20 | $26.19 | $26.19 | $26.01 | $26.01 | $25.49 | 2,298 |
| 2025-06-18 | $25.84 | $26.07 | $25.84 | $25.93 | $25.42 | 3,102 |
| 2025-06-17 | $26.02 | $26.19 | $25.87 | $25.99 | $25.47 | 4,566 |
| 2025-06-16 | $25.85 | $25.85 | $25.85 | $25.85 | $25.34 | 637 |
| 2025-06-13 | $25.84 | $26.04 | $25.74 | $25.85 | $25.34 | 4,649 |
| 2025-06-12 | $25.82 | $25.84 | $25.63 | $25.75 | $25.24 | 7,345 |
| 2025-06-11 | $25.75 | $25.88 | $25.69 | $25.69 | $25.18 | 4,093 |
| 2025-06-10 | $25.84 | $26.03 | $25.61 | $25.65 | $25.14 | 2,668 |
| 2025-06-09 | $25.65 | $25.79 | $25.54 | $25.75 | $25.24 | 2,878 |
| 2025-06-06 | $25.65 | $25.70 | $25.61 | $25.61 | $25.61 | 1,554 |
| 2025-06-05 | $25.69 | $25.74 | $25.51 | $25.52 | $25.52 | 1,524 |
| 2025-06-04 | $25.69 | $25.75 | $25.50 | $25.75 | $25.75 | 12,309 |
| 2025-06-03 | $25.61 | $25.70 | $25.61 | $25.61 | $25.61 | 1,476 |
| 2025-06-02 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 437 |
| 2025-05-30 | $25.50 | $25.68 | $25.50 | $25.51 | $25.51 | 7,669 |
| 2025-05-29 | $25.69 | $25.69 | $25.54 | $25.58 | $25.58 | 5,272 |
| 2025-05-28 | $25.75 | $25.79 | $25.70 | $25.79 | $25.79 | 3,100 |
| 2025-05-27 | $25.51 | $25.65 | $25.50 | $25.60 | $25.60 | 4,328 |
| 2025-05-23 | $25.55 | $25.55 | $25.50 | $25.50 | $25.50 | 726 |
| 2025-05-22 | $25.60 | $25.76 | $25.54 | $25.55 | $25.55 | 5,532 |
| 2025-05-21 | $25.54 | $25.67 | $25.54 | $25.55 | $25.55 | 1,945 |
| 2025-05-20 | $25.51 | $25.67 | $25.51 | $25.55 | $25.55 | 2,111 |
| 2025-05-19 | $25.60 | $25.65 | $25.50 | $25.50 | $25.50 | 2,240 |
| 2025-05-16 | $25.48 | $25.61 | $25.48 | $25.60 | $25.60 | 2,492 |
| 2025-05-15 | $25.60 | $25.60 | $25.50 | $25.50 | $25.50 | 6,165 |
| 2025-05-14 | $25.59 | $25.65 | $25.51 | $25.60 | $25.60 | 2,667 |
| 2025-05-13 | $25.50 | $25.67 | $25.40 | $25.67 | $25.67 | 6,391 |
| 2025-05-12 | $25.61 | $25.65 | $25.55 | $25.55 | $25.55 | 3,496 |
| 2025-05-09 | $25.60 | $25.74 | $25.50 | $25.55 | $25.55 | 7,476 |
| 2025-05-08 | $25.56 | $25.62 | $25.56 | $25.58 | $25.58 | 2,161 |
| 2025-05-07 | $25.79 | $25.79 | $25.42 | $25.46 | $25.46 | 5,462 |
| 2025-05-06 | $25.70 | $25.70 | $25.52 | $25.70 | $25.70 | 8,550 |
| 2025-05-05 | $25.30 | $26.00 | $25.30 | $26.00 | $26.00 | 15,154 |
| 2025-05-02 | $25.38 | $25.38 | $25.30 | $25.33 | $25.33 | 1,233 |
| 2025-05-01 | $25.36 | $25.37 | $25.33 | $25.35 | $25.35 | 6,580 |
| 2025-04-30 | $25.31 | $25.37 | $25.27 | $25.36 | $25.36 | 15,572 |
| 2025-04-29 | $25.45 | $25.45 | $25.27 | $25.34 | $25.34 | 7,490 |
| 2025-04-28 | $25.37 | $25.45 | $25.30 | $25.30 | $25.30 | 8,358 |
| 2025-04-25 | $25.36 | $25.42 | $25.36 | $25.42 | $25.42 | 1,210 |
| 2025-04-24 | $25.32 | $25.47 | $25.32 | $25.43 | $25.43 | 1,248 |
| 2025-04-23 | $25.33 | $25.38 | $25.10 | $25.35 | $25.35 | 9,263 |
| 2025-04-22 | $25.36 | $25.36 | $25.07 | $25.22 | $25.22 | 6,308 |
| 2025-04-21 | $25.33 | $25.41 | $25.20 | $25.22 | $25.22 | 8,602 |
| 2025-04-17 | $25.55 | $25.60 | $25.40 | $25.43 | $25.43 | 4,024 |
| 2025-04-16 | $25.70 | $25.70 | $25.50 | $25.58 | $25.58 | 3,382 |
| 2025-04-15 | $25.72 | $25.72 | $25.51 | $25.61 | $25.61 | 7,975 |
| 2025-04-14 | $25.56 | $25.60 | $25.38 | $25.58 | $25.58 | 13,189 |
| 2025-04-11 | $25.72 | $25.88 | $25.60 | $25.61 | $25.09 | 8,786 |
| 2025-04-10 | $25.66 | $26.09 | $25.66 | $25.72 | $25.20 | 5,767 |
| 2025-04-09 | $25.55 | $25.77 | $25.36 | $25.60 | $25.08 | 21,804 |
| 2025-04-08 | $25.35 | $25.65 | $25.12 | $25.48 | $24.96 | 15,494 |
| 2025-04-07 | $25.18 | $25.40 | $25.05 | $25.20 | $24.69 | 20,591 |
| 2025-04-04 | $26.30 | $26.33 | $25.22 | $25.40 | $25.40 | 17,577 |
| 2025-04-03 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 1,513 |
| 2025-04-02 | $26.49 | $26.49 | $26.35 | $26.38 | $26.38 | 422 |
| 2025-04-01 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 158 |
| 2025-03-31 | $26.31 | $26.45 | $26.10 | $26.14 | $26.14 | 1,440 |
| 2025-03-28 | $26.49 | $26.67 | $26.37 | $26.48 | $26.48 | 6,925 |
| 2025-03-27 | $26.44 | $26.44 | $26.21 | $26.23 | $26.23 | 500 |
| 2025-03-26 | $26.56 | $26.60 | $26.24 | $26.60 | $26.60 | 8,695 |
| 2025-03-25 | $26.44 | $26.66 | $26.21 | $26.44 | $26.44 | 3,443 |
| 2025-03-24 | $26.57 | $26.60 | $26.57 | $26.60 | $26.60 | 1,215 |
| 2025-03-21 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 125 |
| 2025-03-20 | $26.31 | $26.45 | $26.31 | $26.36 | $26.36 | 1,171 |
| 2025-03-19 | $26.34 | $26.58 | $26.34 | $26.50 | $26.50 | 1,309 |
| 2025-03-18 | $26.68 | $26.69 | $26.47 | $26.68 | $26.68 | 4,465 |
| 2025-03-17 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 159 |
| 2025-03-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 199 |
| 2025-03-13 | $26.50 | $26.51 | $26.36 | $26.51 | $26.51 | 803 |
| 2025-03-12 | $26.33 | $26.51 | $26.23 | $26.49 | $26.49 | 3,509 |
| 2025-03-11 | $26.25 | $26.35 | $26.20 | $26.29 | $26.29 | 1,662 |
| 2025-03-10 | $26.25 | $26.36 | $26.05 | $26.05 | $26.05 | 3,397 |
| 2025-03-07 | $26.22 | $26.36 | $26.22 | $26.35 | $26.35 | 3,949 |
| 2025-03-06 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 328 |
| 2025-03-05 | $26.19 | $26.23 | $25.91 | $26.23 | $26.23 | 7,591 |
| 2025-03-04 | $26.04 | $26.30 | $26.03 | $26.25 | $26.25 | 1,915 |
| 2025-03-03 | $26.16 | $26.16 | $26.03 | $26.03 | $26.03 | 1,588 |
| 2025-02-28 | $26.11 | $26.40 | $26.08 | $26.11 | $26.11 | 2,466 |
| 2025-02-27 | $26.06 | $26.19 | $26.05 | $26.10 | $26.10 | 1,251 |
| 2025-02-26 | $26.16 | $26.29 | $26.16 | $26.29 | $26.29 | 1,333 |
| 2025-02-25 | $26.07 | $26.37 | $26.06 | $26.06 | $26.06 | 1,428 |
| 2025-02-24 | $26.17 | $26.17 | $26.03 | $26.08 | $26.08 | 1,754 |
| 2025-02-21 | $26.21 | $26.21 | $26.05 | $26.13 | $26.13 | 1,575 |
| 2025-02-20 | $26.37 | $26.40 | $26.19 | $26.21 | $26.21 | 4,002 |
| 2025-02-19 | $26.05 | $26.38 | $26.05 | $26.18 | $26.18 | 6,128 |
| 2025-02-18 | $26.25 | $26.25 | $26.04 | $26.17 | $26.17 | 1,271 |
| 2025-02-14 | $26.03 | $26.06 | $26.03 | $26.05 | $26.05 | 1,183 |
| 2025-02-13 | $26.05 | $26.33 | $26.05 | $26.08 | $26.08 | 2,162 |
| 2025-02-12 | $26.10 | $26.10 | $26.08 | $26.08 | $26.08 | 506 |
| 2025-02-11 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 470 |
| 2025-02-10 | $26.25 | $26.37 | $26.14 | $26.35 | $26.35 | 1,680 |
| 2025-02-07 | $26.29 | $26.40 | $26.00 | $26.28 | $26.28 | 3,864 |
| 2025-02-06 | $26.03 | $26.20 | $26.03 | $26.20 | $26.20 | 894 |
| 2025-02-05 | $26.25 | $26.40 | $25.93 | $26.15 | $26.15 | 8,111 |
| 2025-02-04 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 474 |
| 2025-02-03 | $26.23 | $26.45 | $26.23 | $26.38 | $26.38 | 1,397 |
| 2025-01-31 | $26.46 | $26.46 | $26.29 | $26.29 | $26.29 | 502 |
| 2025-01-30 | $26.37 | $26.44 | $26.12 | $26.12 | $26.12 | 5,048 |
| 2025-01-29 | $26.08 | $26.18 | $25.92 | $26.11 | $26.11 | 4,511 |
| 2025-01-28 | $26.21 | $26.30 | $26.15 | $26.15 | $26.15 | 1,690 |
| 2025-01-27 | $26.46 | $26.46 | $26.10 | $26.37 | $26.37 | 2,698 |
| 2025-01-24 | $26.30 | $26.30 | $25.97 | $26.18 | $26.18 | 2,628 |
| 2025-01-23 | $26.40 | $26.40 | $26.00 | $26.00 | $26.00 | 5,340 |
| 2025-01-22 | $26.18 | $26.22 | $26.03 | $26.15 | $26.15 | 2,212 |
| 2025-01-21 | $26.49 | $26.49 | $25.94 | $25.94 | $25.94 | 9,389 |
| 2025-01-17 | $26.25 | $26.48 | $26.25 | $26.29 | $26.29 | 914 |
| 2025-01-16 | $26.22 | $26.44 | $26.18 | $26.26 | $26.26 | 3,207 |
| 2025-01-15 | $26.12 | $26.24 | $25.93 | $26.10 | $26.10 | 4,381 |
| 2025-01-14 | $25.74 | $25.83 | $25.61 | $25.81 | $25.81 | 13,955 |
| 2025-01-13 | $26.18 | $26.22 | $26.01 | $26.02 | $25.50 | 2,036 |
| 2025-01-10 | $25.87 | $26.22 | $25.87 | $26.02 | $25.49 | 5,694 |
| 2025-01-08 | $25.95 | $25.95 | $25.87 | $25.87 | $25.35 | 1,551 |
| 2025-01-07 | $25.83 | $26.03 | $25.80 | $25.83 | $25.30 | 4,466 |
| 2025-01-06 | $25.84 | $26.39 | $25.74 | $26.01 | $25.49 | 3,909 |
| 2025-01-03 | $25.72 | $25.84 | $25.70 | $25.84 | $25.32 | 3,105 |
| 2025-01-02 | $25.84 | $25.84 | $25.84 | $25.84 | $25.32 | 754 |
| 2024-12-31 | $25.71 | $25.78 | $25.70 | $25.70 | $25.70 | 4,690 |
| 2024-12-30 | $25.73 | $25.92 | $25.73 | $25.90 | $25.90 | 2,124 |
| 2024-12-27 | $25.77 | $26.07 | $25.77 | $25.97 | $25.97 | 1,100 |
| 2024-12-26 | $25.68 | $25.77 | $25.55 | $25.77 | $25.77 | 1,983 |
| 2024-12-24 | $25.68 | $25.71 | $25.68 | $25.71 | $25.71 | 995 |
| 2024-12-23 | $25.45 | $25.78 | $25.45 | $25.78 | $25.78 | 1,910 |
| 2024-12-20 | $25.38 | $25.78 | $25.38 | $25.45 | $25.45 | 4,905 |
| 2024-12-19 | $25.60 | $25.99 | $25.40 | $25.55 | $25.55 | 2,130 |
| 2024-12-18 | $25.32 | $25.85 | $25.32 | $25.85 | $25.85 | 4,126 |
| 2024-12-17 | $25.55 | $25.60 | $25.22 | $25.40 | $25.40 | 9,638 |
| 2024-12-16 | $25.57 | $25.69 | $25.46 | $25.55 | $25.55 | 2,093 |
| 2024-12-13 | $25.71 | $25.72 | $25.59 | $25.72 | $25.72 | 3,605 |
| 2024-12-12 | $26.07 | $26.07 | $25.86 | $25.98 | $25.98 | 1,446 |
| 2024-12-11 | $25.84 | $26.06 | $25.84 | $25.92 | $25.92 | 1,485 |
| 2024-12-10 | $25.60 | $25.93 | $25.60 | $25.63 | $25.63 | 3,643 |
| 2024-12-09 | $25.55 | $25.81 | $25.52 | $25.60 | $25.60 | 3,259 |
| 2024-12-06 | $25.75 | $25.98 | $25.62 | $25.72 | $25.72 | 5,370 |
| 2024-12-05 | $25.60 | $25.90 | $25.57 | $25.60 | $25.60 | 7,502 |
| 2024-12-04 | $25.65 | $25.80 | $25.50 | $25.80 | $25.80 | 4,574 |
| 2024-12-03 | $25.89 | $25.89 | $25.55 | $25.63 | $25.63 | 3,176 |
| 2024-12-02 | $25.78 | $25.78 | $25.69 | $25.69 | $25.69 | 807 |
| 2024-11-29 | $25.73 | $25.73 | $25.65 | $25.65 | $25.65 | 2,683 |
| 2024-11-27 | $26.11 | $26.11 | $25.67 | $25.73 | $25.73 | 6,512 |
| 2024-11-26 | $26.06 | $26.08 | $25.96 | $25.96 | $25.96 | 715 |
| 2024-11-25 | $26.11 | $26.31 | $26.09 | $26.31 | $26.31 | 2,010 |
| 2024-11-22 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 1,937 |
| 2024-11-21 | $26.33 | $26.35 | $26.10 | $26.33 | $26.33 | 2,394 |
| 2024-11-20 | $26.24 | $26.26 | $26.17 | $26.17 | $26.17 | 1,006 |
| 2024-11-19 | $26.20 | $26.40 | $26.18 | $26.26 | $26.26 | 4,634 |
| 2024-11-18 | $26.46 | $26.46 | $26.18 | $26.20 | $26.20 | 969 |
| 2024-11-15 | $26.47 | $26.47 | $26.18 | $26.18 | $26.18 | 967 |
| 2024-11-14 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 501 |
| 2024-11-13 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 317 |
| 2024-11-12 | $26.20 | $26.25 | $26.18 | $26.18 | $26.18 | 2,027 |
| 2024-11-11 | $26.32 | $26.32 | $26.18 | $26.28 | $26.28 | 1,090 |
| 2024-11-08 | $26.36 | $26.36 | $26.18 | $26.18 | $26.18 | 1,697 |
| 2024-11-07 | $26.37 | $26.47 | $26.04 | $26.46 | $26.46 | 2,977 |
| 2024-11-06 | $26.47 | $26.47 | $26.08 | $26.16 | $26.16 | 3,365 |
| 2024-11-05 | $26.66 | $26.69 | $26.27 | $26.48 | $26.48 | 1,290 |
| 2024-11-04 | $26.62 | $26.62 | $26.52 | $26.52 | $26.52 | 2,522 |
| 2024-11-01 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 161 |
| 2024-10-31 | $26.51 | $26.62 | $26.51 | $26.62 | $26.62 | 241 |
| 2024-10-30 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 624 |
| 2024-10-29 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 110 |
| 2024-10-28 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 108 |
| 2024-10-25 | $26.11 | $26.53 | $26.11 | $26.53 | $26.53 | 2,168 |
| 2024-10-24 | $26.64 | $26.71 | $26.51 | $26.53 | $26.53 | 2,159 |
| 2024-10-23 | $26.93 | $26.93 | $26.54 | $26.61 | $26.61 | 776 |
| 2024-10-22 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 1,331 |
| 2024-10-21 | $26.73 | $26.73 | $26.54 | $26.61 | $26.61 | 1,230 |
| 2024-10-18 | $26.55 | $26.94 | $26.55 | $26.69 | $26.69 | 5,374 |
| 2024-10-17 | $26.52 | $26.73 | $26.52 | $26.67 | $26.67 | 2,620 |
| 2024-10-16 | $26.71 | $26.73 | $26.48 | $26.61 | $26.61 | 4,090 |
| 2024-10-15 | $26.38 | $26.62 | $26.28 | $26.62 | $26.62 | 10,096 |
| 2024-10-14 | $26.63 | $26.63 | $26.17 | $26.38 | $26.38 | 2,168 |
| 2024-10-11 | $26.13 | $26.60 | $26.10 | $26.38 | $26.38 | 12,899 |
| 2024-10-10 | $26.64 | $26.64 | $26.56 | $26.56 | $26.04 | 1,797 |
| 2024-10-09 | $26.58 | $26.69 | $26.54 | $26.54 | $26.01 | 4,327 |
| 2024-10-08 | $26.62 | $26.73 | $26.61 | $26.71 | $26.18 | 1,284 |
| 2024-10-07 | $26.70 | $26.80 | $26.50 | $26.70 | $26.17 | 5,813 |
| 2024-10-04 | $26.57 | $26.83 | $26.57 | $26.72 | $26.19 | 627 |
| 2024-10-03 | $26.81 | $26.82 | $26.57 | $26.76 | $26.23 | 3,788 |
| 2024-10-02 | $26.64 | $26.80 | $26.55 | $26.78 | $26.25 | 8,711 |
| 2024-10-01 | $26.80 | $26.80 | $26.80 | $26.80 | $26.27 | 756 |
| 2024-09-30 | $26.44 | $27.00 | $26.44 | $26.89 | $26.36 | 7,382 |
| 2024-09-27 | $26.72 | $26.84 | $26.53 | $26.53 | $26.01 | 3,927 |
| 2024-09-26 | $26.67 | $26.76 | $26.57 | $26.72 | $26.19 | 6,081 |
| 2024-09-25 | $26.73 | $26.84 | $26.67 | $26.79 | $26.26 | 1,893 |
| 2024-09-24 | $26.48 | $26.69 | $26.48 | $26.67 | $26.14 | 1,568 |
| 2024-09-23 | $26.43 | $26.55 | $26.43 | $26.53 | $26.01 | 827 |
| 2024-09-20 | $26.58 | $26.65 | $26.41 | $26.65 | $26.12 | 3,128 |
| 2024-09-19 | $26.74 | $26.74 | $26.40 | $26.50 | $25.98 | 1,953 |
| 2024-09-18 | $26.62 | $26.63 | $26.61 | $26.61 | $26.08 | 516 |
| 2024-09-17 | $26.83 | $27.19 | $26.55 | $26.55 | $26.03 | 7,189 |
| 2024-09-16 | $26.68 | $26.96 | $26.68 | $26.84 | $26.31 | 3,122 |
| 2024-09-13 | $26.76 | $26.80 | $26.76 | $26.80 | $26.27 | 1,867 |
| 2024-09-12 | $26.80 | $26.80 | $26.66 | $26.67 | $26.14 | 898 |
| 2024-09-11 | $26.56 | $26.77 | $26.56 | $26.67 | $26.14 | 2,339 |
| 2024-09-10 | $26.66 | $26.66 | $26.53 | $26.53 | $26.01 | 1,004 |
| 2024-09-09 | $26.51 | $26.75 | $26.51 | $26.67 | $26.14 | 2,728 |
| 2024-09-06 | $26.60 | $26.60 | $26.54 | $26.54 | $26.02 | 303 |
| 2024-09-05 | $26.85 | $26.85 | $26.74 | $26.74 | $26.21 | 2,644 |
| 2024-09-04 | $26.51 | $27.16 | $26.51 | $26.96 | $26.43 | 11,340 |
| 2024-09-03 | $26.55 | $26.61 | $26.55 | $26.61 | $26.61 | 601 |
| 2024-08-30 | $26.49 | $26.93 | $26.43 | $26.60 | $26.60 | 5,646 |
| 2024-08-29 | $26.15 | $26.30 | $26.15 | $26.30 | $26.30 | 531 |
| 2024-08-28 | $26.24 | $26.33 | $26.13 | $26.13 | $26.13 | 2,019 |
| 2024-08-27 | $26.08 | $26.64 | $26.08 | $26.34 | $26.34 | 7,524 |
| 2024-08-26 | $26.20 | $26.21 | $26.08 | $26.08 | $26.08 | 4,043 |
| 2024-08-23 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2024-08-22 | $26.37 | $26.37 | $26.21 | $26.22 | $26.22 | 1,375 |
| 2024-08-21 | $26.24 | $26.40 | $26.21 | $26.21 | $26.21 | 3,788 |
| 2024-08-20 | $26.27 | $26.30 | $26.27 | $26.27 | $26.27 | 2,214 |
| 2024-08-19 | $26.05 | $26.30 | $25.98 | $26.24 | $26.24 | 3,655 |
| 2024-08-16 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 270 |
| 2024-08-15 | $26.01 | $26.20 | $25.97 | $26.16 | $26.16 | 2,072 |
| 2024-08-14 | $26.31 | $26.31 | $25.98 | $26.16 | $26.16 | 5,902 |
| 2024-08-13 | $26.09 | $26.17 | $26.07 | $26.17 | $26.17 | 1,537 |
| 2024-08-12 | $26.25 | $26.30 | $26.25 | $26.30 | $26.30 | 1,784 |
| 2024-08-09 | $26.19 | $26.35 | $26.00 | $26.04 | $26.04 | 2,824 |
| 2024-08-08 | $26.25 | $26.32 | $25.97 | $26.19 | $26.19 | 2,328 |
| 2024-08-07 | $25.86 | $26.28 | $25.86 | $26.26 | $26.26 | 5,686 |
| 2024-08-06 | $25.90 | $25.95 | $25.90 | $25.92 | $25.92 | 2,578 |
| 2024-08-05 | $25.98 | $26.33 | $25.76 | $25.90 | $25.90 | 12,295 |
| 2024-08-02 | $25.97 | $25.99 | $25.97 | $25.99 | $25.99 | 2,551 |
| 2024-08-01 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 28 |
| 2024-07-31 | $25.83 | $26.04 | $25.80 | $26.04 | $26.04 | 6,116 |
| 2024-07-30 | $25.89 | $25.89 | $25.76 | $25.82 | $25.82 | 3,211 |
| 2024-07-29 | $25.80 | $26.09 | $25.80 | $25.89 | $25.89 | 5,542 |
| 2024-07-26 | $25.81 | $25.94 | $25.60 | $25.79 | $25.79 | 8,211 |
| 2024-07-25 | $26.15 | $26.19 | $25.81 | $25.92 | $25.92 | 4,743 |
| 2024-07-24 | $26.35 | $27.19 | $25.87 | $25.87 | $25.87 | 9,842 |
| 2024-07-23 | $26.66 | $26.66 | $26.44 | $26.45 | $26.45 | 917 |
| 2024-07-22 | $26.18 | $26.52 | $26.18 | $26.36 | $26.36 | 6,071 |
| 2024-07-19 | $26.21 | $26.30 | $26.20 | $26.22 | $26.22 | 9,326 |
| 2024-07-18 | $25.94 | $26.15 | $25.94 | $26.15 | $26.15 | 8,864 |
| 2024-07-17 | $25.73 | $26.09 | $25.73 | $25.85 | $25.85 | 8,965 |
| 2024-07-16 | $25.81 | $26.10 | $25.60 | $25.73 | $25.73 | 27,555 |
| 2024-07-15 | $25.54 | $25.90 | $25.50 | $25.90 | $25.90 | 10,951 |
| 2024-07-12 | $25.58 | $25.62 | $25.45 | $25.56 | $25.56 | 6,151 |
| 2024-07-11 | $26.10 | $26.10 | $25.55 | $26.08 | $25.55 | 16,089 |
| 2024-07-10 | $25.95 | $26.08 | $25.95 | $26.01 | $25.48 | 1,246 |
| 2024-07-09 | $26.08 | $26.09 | $26.05 | $26.09 | $25.56 | 1,685 |
| 2024-07-08 | $25.95 | $26.10 | $25.92 | $26.09 | $25.56 | 4,411 |
| 2024-07-05 | $25.90 | $26.00 | $25.90 | $26.00 | $25.47 | 676 |
| 2024-07-03 | $26.08 | $26.10 | $25.90 | $25.90 | $25.37 | 451 |
| 2024-07-02 | $26.15 | $26.15 | $26.00 | $26.01 | $25.48 | 2,183 |
| 2024-07-01 | $26.15 | $26.15 | $26.15 | $26.15 | $25.62 | 325 |
| 2024-06-28 | $26.12 | $26.14 | $26.10 | $26.10 | $26.10 | 703 |
| 2024-06-27 | $26.01 | $26.12 | $25.85 | $26.00 | $26.00 | 2,316 |
| 2024-06-26 | $26.27 | $26.28 | $26.01 | $26.02 | $26.02 | 3,916 |
| 2024-06-25 | $26.13 | $26.24 | $26.11 | $26.17 | $26.17 | 3,070 |
| 2024-06-24 | $26.14 | $26.19 | $26.01 | $26.19 | $26.19 | 3,134 |
| 2024-06-21 | $26.25 | $26.25 | $26.04 | $26.15 | $26.15 | 3,646 |
| 2024-06-20 | $26.27 | $26.27 | $26.10 | $26.15 | $26.15 | 2,046 |
| 2024-06-18 | $25.83 | $26.10 | $25.83 | $26.10 | $26.10 | 5,789 |
| 2024-06-17 | $25.80 | $26.12 | $25.80 | $25.95 | $25.95 | 2,323 |
| 2024-06-14 | $26.00 | $26.10 | $25.82 | $25.89 | $25.89 | 6,881 |
| 2024-06-13 | $26.16 | $26.20 | $26.10 | $26.10 | $26.10 | 3,024 |
| 2024-06-12 | $26.21 | $26.30 | $26.20 | $26.30 | $26.30 | 2,914 |
| 2024-06-11 | $26.19 | $26.30 | $26.12 | $26.20 | $26.20 | 3,205 |
| 2024-06-10 | $26.25 | $26.25 | $26.00 | $26.10 | $26.10 | 4,501 |
| 2024-06-07 | $26.30 | $26.30 | $26.28 | $26.30 | $26.30 | 2,841 |
| 2024-06-06 | $26.24 | $26.30 | $26.24 | $26.30 | $26.30 | 876 |
| 2024-06-05 | $26.10 | $26.20 | $26.10 | $26.20 | $26.20 | 2,828 |
| 2024-06-04 | $26.19 | $26.20 | $25.92 | $25.92 | $25.92 | 5,371 |
| 2024-06-03 | $26.10 | $26.19 | $26.10 | $26.11 | $26.11 | 2,542 |
| 2024-05-31 | $26.00 | $26.11 | $26.00 | $26.01 | $26.01 | 1,675 |
| 2024-05-30 | $25.80 | $25.80 | $25.67 | $25.80 | $25.80 | 2,192 |
| 2024-05-29 | $25.80 | $26.00 | $25.64 | $25.64 | $25.64 | 1,643 |
| 2024-05-28 | $25.73 | $25.81 | $25.61 | $25.81 | $25.81 | 1,027 |
| 2024-05-24 | $26.10 | $26.10 | $25.80 | $25.80 | $25.80 | 1,236 |
| 2024-05-23 | $26.00 | $26.00 | $25.81 | $25.81 | $25.81 | 446 |
| 2024-05-22 | $26.10 | $26.10 | $25.98 | $26.00 | $26.00 | 2,644 |
| 2024-05-21 | $26.39 | $26.39 | $26.10 | $26.10 | $26.10 | 1,163 |
| 2024-05-20 | $26.09 | $26.09 | $25.90 | $26.01 | $26.01 | 526 |
| 2024-05-17 | $25.90 | $25.90 | $25.85 | $25.85 | $25.85 | 460 |
| 2024-05-16 | $26.25 | $26.25 | $25.79 | $25.79 | $25.79 | 921 |
| 2024-05-15 | $25.89 | $26.15 | $25.83 | $26.15 | $26.15 | 2,535 |
| 2024-05-14 | $25.87 | $26.00 | $25.87 | $25.98 | $25.98 | 2,377 |
| 2024-05-13 | $25.75 | $25.94 | $25.64 | $25.85 | $25.85 | 6,161 |
| 2024-05-10 | $25.82 | $25.85 | $25.66 | $25.67 | $25.67 | 3,608 |
| 2024-05-09 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2024-05-08 | $25.76 | $26.00 | $25.60 | $25.79 | $25.79 | 935 |
| 2024-05-07 | $25.88 | $25.88 | $25.82 | $25.82 | $25.82 | 400 |
| 2024-05-06 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 18 |
| 2024-05-03 | $25.69 | $25.95 | $25.69 | $25.95 | $25.95 | 949 |
| 2024-05-02 | $25.62 | $25.80 | $25.61 | $25.80 | $25.80 | 2,155 |
| 2024-05-01 | $25.62 | $25.62 | $25.50 | $25.62 | $25.62 | 4,408 |
| 2024-04-30 | $25.58 | $25.58 | $25.40 | $25.45 | $25.45 | 2,079 |
| 2024-04-29 | $25.51 | $25.56 | $25.47 | $25.56 | $25.56 | 5,515 |
| 2024-04-26 | $25.64 | $25.74 | $25.53 | $25.59 | $25.59 | 2,492 |
| 2024-04-25 | $25.58 | $25.78 | $25.54 | $25.64 | $25.64 | 1,318 |
| 2024-04-24 | $25.65 | $25.71 | $25.65 | $25.71 | $25.71 | 375 |
| 2024-04-23 | $25.48 | $25.60 | $25.45 | $25.60 | $25.60 | 8,440 |
| 2024-04-22 | $25.74 | $25.80 | $25.52 | $25.61 | $25.61 | 4,266 |
| 2024-04-19 | $25.86 | $25.86 | $25.61 | $25.61 | $25.61 | 4,686 |
| 2024-04-18 | $25.85 | $25.85 | $25.62 | $25.72 | $25.72 | 1,528 |
| 2024-04-17 | $25.58 | $25.85 | $25.58 | $25.81 | $25.81 | 6,467 |
| 2024-04-16 | $25.79 | $25.79 | $25.61 | $25.71 | $25.71 | 1,684 |
| 2024-04-15 | $25.94 | $25.94 | $25.66 | $25.66 | $25.66 | 3,781 |
| 2024-04-12 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 107 |
| 2024-04-11 | $25.84 | $25.86 | $25.57 | $25.84 | $25.84 | 5,601 |
| 2024-04-10 | $26.30 | $26.31 | $26.12 | $26.12 | $25.59 | 1,514 |
| 2024-04-09 | $26.05 | $26.46 | $26.05 | $26.34 | $25.81 | 5,585 |
| 2024-04-08 | $25.95 | $26.00 | $25.93 | $26.00 | $25.47 | 959 |
| 2024-04-05 | $25.90 | $25.93 | $25.81 | $25.93 | $25.40 | 2,805 |
| 2024-04-04 | $25.80 | $25.93 | $25.80 | $25.80 | $25.28 | 1,151 |
| 2024-04-03 | $25.90 | $25.90 | $25.90 | $25.90 | $25.38 | 416 |
| 2024-04-02 | $25.65 | $25.87 | $25.65 | $25.85 | $25.33 | 4,134 |
| 2024-04-01 | $25.74 | $25.83 | $25.63 | $25.65 | $25.13 | 4,492 |
| 2024-03-28 | $25.80 | $25.84 | $25.80 | $25.84 | $25.32 | 713 |
| 2024-03-27 | $25.65 | $25.86 | $25.64 | $25.84 | $25.32 | 3,753 |
| 2024-03-26 | $25.74 | $25.74 | $25.63 | $25.63 | $25.11 | 1,919 |
| 2024-03-25 | $25.66 | $25.66 | $25.66 | $25.66 | $25.14 | 265 |
| 2024-03-22 | $25.70 | $25.75 | $25.62 | $25.65 | $25.13 | 6,894 |
| 2024-03-21 | $25.70 | $25.78 | $25.68 | $25.77 | $25.25 | 580 |
| 2024-03-20 | $25.60 | $25.67 | $25.60 | $25.67 | $25.16 | 1,054 |
| 2024-03-19 | $25.73 | $25.84 | $25.56 | $25.56 | $25.05 | 8,105 |
| 2024-03-18 | $25.89 | $25.89 | $25.88 | $25.89 | $25.37 | 850 |
| 2024-03-15 | $25.71 | $25.99 | $25.65 | $25.90 | $25.38 | 971 |
| 2024-03-14 | $25.95 | $25.95 | $25.71 | $25.71 | $25.19 | 945 |
| 2024-03-13 | $25.91 | $25.91 | $25.79 | $25.79 | $25.27 | 1,210 |
| 2024-03-12 | $25.60 | $26.00 | $25.60 | $25.71 | $25.19 | 5,277 |
| 2024-03-11 | $25.78 | $25.78 | $25.78 | $25.78 | $25.26 | 211 |
| 2024-03-08 | $25.67 | $25.85 | $25.67 | $25.78 | $25.78 | 2,358 |
| 2024-03-07 | $25.91 | $25.91 | $25.77 | $25.83 | $25.83 | 5,059 |
| 2024-03-06 | $25.85 | $25.85 | $25.59 | $25.59 | $25.59 | 3,480 |
| 2024-03-05 | $25.51 | $25.62 | $25.45 | $25.61 | $25.61 | 1,069 |
| 2024-03-04 | $25.49 | $25.85 | $25.49 | $25.85 | $25.85 | 3,172 |
| 2024-03-01 | $25.55 | $25.57 | $25.45 | $25.45 | $25.45 | 3,102 |
| 2024-02-29 | $25.61 | $25.61 | $25.42 | $25.43 | $25.43 | 2,979 |
| 2024-02-28 | $25.47 | $25.74 | $25.44 | $25.74 | $25.74 | 1,432 |
| 2024-02-27 | $25.51 | $25.72 | $25.41 | $25.59 | $25.59 | 12,873 |
| 2024-02-26 | $25.44 | $25.75 | $25.44 | $25.64 | $25.64 | 1,544 |
| 2024-02-23 | $25.44 | $25.87 | $25.41 | $25.81 | $25.81 | 6,408 |
| 2024-02-22 | $25.52 | $25.55 | $25.39 | $25.40 | $25.40 | 13,540 |
| 2024-02-21 | $26.02 | $26.02 | $25.50 | $25.52 | $25.52 | 15,018 |
| 2024-02-20 | $25.59 | $26.06 | $25.59 | $25.91 | $25.91 | 5,691 |
| 2024-02-16 | $25.49 | $25.77 | $25.49 | $25.77 | $25.77 | 4,917 |
| 2024-02-15 | $25.40 | $25.49 | $25.40 | $25.49 | $25.49 | 1,959 |
| 2024-02-14 | $25.36 | $25.43 | $25.32 | $25.43 | $25.43 | 3,019 |
| 2024-02-13 | $25.35 | $25.38 | $25.30 | $25.36 | $25.36 | 5,011 |
| 2024-02-12 | $25.50 | $25.50 | $25.40 | $25.41 | $25.41 | 20,957 |
| 2024-02-09 | $26.05 | $26.08 | $25.64 | $25.65 | $25.65 | 5,095 |
| 2024-02-08 | $26.08 | $26.08 | $25.68 | $25.68 | $25.68 | 2,362 |
| 2024-02-07 | $25.68 | $25.75 | $25.68 | $25.75 | $25.75 | 696 |
| 2024-02-06 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 418 |
| 2024-02-05 | $25.57 | $25.81 | $25.57 | $25.77 | $25.77 | 1,697 |
| 2024-02-02 | $26.04 | $26.04 | $25.54 | $25.54 | $25.54 | 640 |
| 2024-02-01 | $25.60 | $25.90 | $25.55 | $25.90 | $25.90 | 4,853 |
| 2024-01-31 | $25.45 | $25.60 | $25.43 | $25.60 | $25.60 | 3,334 |
| 2024-01-30 | $25.65 | $25.65 | $25.42 | $25.62 | $25.62 | 5,503 |
| 2024-01-29 | $25.55 | $25.71 | $25.55 | $25.67 | $25.67 | 1,096 |
| 2024-01-26 | $25.80 | $25.80 | $25.69 | $25.69 | $25.69 | 2,153 |
| 2024-01-25 | $25.52 | $25.68 | $25.48 | $25.68 | $25.68 | 2,757 |
| 2024-01-24 | $25.50 | $25.75 | $25.50 | $25.69 | $25.69 | 2,498 |
| 2024-01-23 | $25.49 | $25.49 | $25.45 | $25.45 | $25.45 | 750 |
| 2024-01-22 | $25.63 | $25.63 | $25.42 | $25.42 | $25.42 | 2,883 |
| 2024-01-19 | $25.67 | $25.78 | $25.58 | $25.63 | $25.63 | 670 |
| 2024-01-18 | $25.62 | $25.85 | $25.53 | $25.85 | $25.85 | 3,576 |
| 2024-01-17 | $25.56 | $25.77 | $25.56 | $25.74 | $25.74 | 2,793 |
| 2024-01-16 | $26.00 | $26.00 | $25.48 | $25.57 | $25.57 | 5,756 |
| 2024-01-12 | $25.95 | $25.95 | $25.46 | $25.59 | $25.59 | 2,032 |
| 2024-01-11 | $25.88 | $25.88 | $25.46 | $25.82 | $25.82 | 1,331 |
| 2024-01-10 | $25.95 | $26.02 | $25.85 | $25.96 | $25.44 | 3,721 |
| 2024-01-09 | $25.80 | $25.91 | $25.80 | $25.91 | $25.38 | 531 |
| 2024-01-08 | $25.71 | $25.81 | $25.65 | $25.81 | $25.29 | 2,246 |
| 2024-01-05 | $25.53 | $25.83 | $25.52 | $25.83 | $25.31 | 5,850 |
| 2024-01-04 | $25.50 | $25.57 | $25.35 | $25.54 | $25.03 | 4,130 |
| 2024-01-03 | $25.55 | $25.64 | $25.48 | $25.64 | $25.12 | 2,319 |
| 2024-01-02 | $25.41 | $25.55 | $25.41 | $25.45 | $24.93 | 3,227 |
| 2023-12-29 | $25.19 | $25.55 | $25.19 | $25.38 | $24.87 | 5,538 |
| 2023-12-28 | $25.51 | $25.51 | $25.12 | $25.16 | $24.65 | 17,019 |
| 2023-12-27 | $25.53 | $25.53 | $25.52 | $25.52 | $25.01 | 955 |
| 2023-12-26 | $25.53 | $25.59 | $25.53 | $25.56 | $25.04 | 1,172 |
| 2023-12-22 | $25.48 | $25.62 | $25.41 | $25.62 | $25.10 | 1,367 |
| 2023-12-21 | $25.51 | $25.51 | $25.51 | $25.51 | $24.99 | 615 |
| 2023-12-20 | $25.60 | $25.61 | $25.59 | $25.59 | $25.07 | 1,566 |
| 2023-12-19 | $25.30 | $25.55 | $25.30 | $25.53 | $25.01 | 5,922 |
| 2023-12-18 | $25.20 | $25.55 | $25.20 | $25.55 | $25.03 | 3,978 |
| 2023-12-15 | $25.45 | $25.45 | $25.39 | $25.39 | $24.88 | 556 |
| 2023-12-14 | $25.29 | $25.29 | $25.29 | $25.29 | $24.78 | 59 |
| 2023-12-13 | $25.23 | $25.29 | $25.23 | $25.29 | $24.78 | 1,449 |
| 2023-12-12 | $25.18 | $25.33 | $25.18 | $25.18 | $24.67 | 1,469 |
| 2023-12-11 | $25.37 | $25.46 | $25.18 | $25.44 | $24.93 | 3,192 |
| 2023-12-08 | $25.27 | $25.38 | $25.27 | $25.38 | $24.87 | 424 |
| 2023-12-07 | $25.30 | $25.34 | $25.27 | $25.34 | $24.83 | 2,637 |
| 2023-12-06 | $25.30 | $25.30 | $25.30 | $25.30 | $24.79 | 1,930 |
| 2023-12-05 | $25.39 | $25.40 | $25.26 | $25.30 | $24.79 | 1,345 |
| 2023-12-04 | $25.30 | $25.39 | $25.30 | $25.37 | $24.86 | 4,502 |
| 2023-12-01 | $25.38 | $25.40 | $25.21 | $25.21 | $24.70 | 2,906 |
| 2023-11-30 | $25.35 | $25.35 | $25.15 | $25.25 | $24.74 | 1,122 |
| 2023-11-29 | $25.24 | $25.37 | $25.24 | $25.30 | $24.79 | 2,136 |
| 2023-11-28 | $25.20 | $25.39 | $25.20 | $25.39 | $24.88 | 1,879 |
| 2023-11-27 | $25.15 | $25.25 | $25.15 | $25.20 | $24.69 | 5,919 |
| 2023-11-24 | $25.15 | $25.19 | $25.15 | $25.19 | $25.19 | 5,466 |
| 2023-11-22 | $25.00 | $25.18 | $25.00 | $25.00 | $25.00 | 963 |
| 2023-11-21 | $25.00 | $25.03 | $25.00 | $25.03 | $25.03 | 3,559 |
| 2023-11-20 | $25.02 | $25.04 | $24.81 | $25.01 | $25.01 | 7,975 |
| 2023-11-17 | $25.00 | $25.05 | $24.79 | $24.99 | $24.99 | 3,148 |
| 2023-11-16 | $24.90 | $24.99 | $24.81 | $24.92 | $24.92 | 5,122 |
| 2023-11-15 | $24.98 | $25.02 | $24.78 | $24.78 | $24.78 | 7,280 |
| 2023-11-14 | $25.09 | $25.09 | $24.82 | $25.00 | $25.00 | 8,544 |
| 2023-11-13 | $25.00 | $25.00 | $24.94 | $25.00 | $25.00 | 1,754 |
| 2023-11-10 | $25.13 | $25.13 | $25.03 | $25.03 | $25.03 | 305 |
| 2023-11-09 | $25.05 | $25.10 | $25.05 | $25.06 | $25.06 | 1,438 |
| 2023-11-08 | $25.10 | $25.10 | $24.94 | $24.94 | $24.94 | 706 |
| 2023-11-07 | $24.95 | $25.23 | $24.84 | $25.23 | $25.23 | 5,057 |
| 2023-11-06 | $25.03 | $25.29 | $24.69 | $24.82 | $24.82 | 14,089 |
| 2023-11-03 | $25.31 | $25.31 | $25.10 | $25.10 | $25.10 | 2,039 |
| 2023-11-02 | $25.10 | $25.28 | $25.10 | $25.25 | $25.25 | 3,759 |
| 2023-11-01 | $25.26 | $25.26 | $24.98 | $25.06 | $25.06 | 3,387 |
| 2023-10-31 | $25.22 | $25.22 | $24.97 | $25.07 | $25.07 | 1,793 |
| 2023-10-30 | $25.19 | $25.30 | $25.05 | $25.05 | $25.05 | 1,553 |
| 2023-10-27 | $25.00 | $25.21 | $24.90 | $25.04 | $25.04 | 5,448 |
| 2023-10-26 | $25.33 | $25.33 | $25.00 | $25.01 | $25.01 | 3,788 |
| 2023-10-25 | $25.27 | $25.29 | $25.24 | $25.24 | $25.24 | 3,579 |
| 2023-10-24 | $25.25 | $25.36 | $25.12 | $25.36 | $25.36 | 1,460 |
| 2023-10-23 | $25.33 | $25.33 | $25.14 | $25.14 | $25.14 | 2,998 |
| 2023-10-20 | $25.18 | $25.37 | $25.16 | $25.35 | $25.35 | 1,207 |
| 2023-10-19 | $25.21 | $25.35 | $25.17 | $25.17 | $25.17 | 1,620 |
| 2023-10-18 | $25.21 | $25.29 | $25.05 | $25.06 | $25.06 | 4,638 |
| 2023-10-17 | $25.39 | $25.42 | $25.15 | $25.32 | $25.32 | 9,356 |
| 2023-10-16 | $25.25 | $25.44 | $25.03 | $25.30 | $25.30 | 4,740 |
| 2023-10-13 | $25.01 | $25.22 | $25.01 | $25.15 | $25.15 | 2,547 |
| 2023-10-12 | $25.30 | $25.30 | $24.90 | $24.95 | $24.95 | 2,606 |
| 2023-10-11 | $25.43 | $25.50 | $25.43 | $25.50 | $24.97 | 836 |
| 2023-10-10 | $25.51 | $25.51 | $25.24 | $25.40 | $24.87 | 8,483 |
| 2023-10-09 | $25.51 | $25.52 | $25.25 | $25.51 | $24.98 | 2,570 |
| 2023-10-06 | $25.25 | $25.52 | $25.25 | $25.52 | $24.98 | 314 |
| 2023-10-05 | $25.25 | $25.31 | $25.25 | $25.25 | $24.72 | 3,044 |
| 2023-10-04 | $25.35 | $25.35 | $25.10 | $25.23 | $24.70 | 6,256 |
| 2023-10-03 | $25.10 | $25.46 | $25.10 | $25.46 | $24.92 | 580 |
| 2023-10-02 | $25.30 | $25.53 | $25.10 | $25.43 | $24.90 | 14,002 |
| 2023-09-29 | $25.26 | $25.36 | $25.26 | $25.36 | $24.83 | 1,574 |
| 2023-09-28 | $25.30 | $25.36 | $25.19 | $25.19 | $24.66 | 5,719 |
| 2023-09-27 | $25.41 | $25.51 | $25.27 | $25.40 | $24.87 | 3,730 |
| 2023-09-26 | $25.36 | $25.51 | $25.36 | $25.38 | $25.38 | 6,125 |
| 2023-09-25 | $25.36 | $25.36 | $25.32 | $25.32 | $25.32 | 366 |
| 2023-09-22 | $25.55 | $25.59 | $25.38 | $25.39 | $25.39 | 1,511 |
| 2023-09-21 | $25.59 | $25.59 | $25.36 | $25.42 | $25.42 | 8,419 |
| 2023-09-20 | $25.58 | $25.58 | $25.54 | $25.54 | $25.54 | 2,087 |
| 2023-09-19 | $25.45 | $25.59 | $25.45 | $25.59 | $25.59 | 3,119 |
| 2023-09-18 | $25.46 | $25.56 | $25.32 | $25.47 | $25.47 | 2,223 |
| 2023-09-15 | $25.39 | $25.53 | $25.35 | $25.50 | $25.50 | 9,076 |
| 2023-09-14 | $25.32 | $25.39 | $25.32 | $25.32 | $25.32 | 3,065 |
| 2023-09-13 | $25.32 | $25.34 | $25.32 | $25.34 | $25.34 | 532 |
| 2023-09-12 | $25.33 | $25.34 | $25.31 | $25.32 | $25.32 | 1,193 |
| 2023-09-11 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 1,314 |
| 2023-09-08 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 64 |
| 2023-09-07 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 71 |
| 2023-09-06 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 139 |
| 2023-09-05 | $25.30 | $25.31 | $25.17 | $25.26 | $25.26 | 1,662 |
| 2023-09-01 | $25.16 | $25.32 | $25.16 | $25.32 | $25.32 | 1,096 |
| 2023-08-31 | $25.16 | $25.34 | $25.16 | $25.32 | $25.32 | 4,328 |
| 2023-08-30 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 700 |
| 2023-08-29 | $25.25 | $25.33 | $25.17 | $25.17 | $25.17 | 2,040 |
| 2023-08-28 | $25.15 | $25.33 | $25.15 | $25.16 | $25.16 | 4,949 |
| 2023-08-25 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 773 |
| 2023-08-24 | $25.15 | $25.29 | $25.15 | $25.16 | $25.16 | 1,685 |
| 2023-08-23 | $25.29 | $25.29 | $25.18 | $25.28 | $25.28 | 1,765 |
| 2023-08-22 | $25.20 | $25.24 | $25.20 | $25.20 | $25.20 | 1,109 |
| 2023-08-21 | $25.26 | $25.26 | $25.06 | $25.18 | $25.18 | 965 |
| 2023-08-18 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1,404 |
| 2023-08-17 | $25.08 | $25.25 | $25.06 | $25.24 | $25.24 | 3,483 |
| 2023-08-16 | $25.03 | $25.15 | $25.03 | $25.04 | $25.04 | 1,235 |
| 2023-08-15 | $25.10 | $25.15 | $25.05 | $25.05 | $25.05 | 1,955 |
| 2023-08-14 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 405 |
| 2023-08-11 | $24.93 | $25.30 | $24.93 | $25.13 | $25.13 | 3,680 |
| 2023-08-10 | $25.15 | $25.27 | $24.92 | $25.20 | $25.20 | 6,720 |
| 2023-08-09 | $25.29 | $25.29 | $24.81 | $24.83 | $24.83 | 6,613 |
| 2023-08-08 | $25.19 | $25.19 | $24.81 | $24.81 | $24.81 | 10,380 |
| 2023-08-07 | $25.10 | $25.11 | $25.00 | $25.10 | $25.10 | 11,321 |
| 2023-08-04 | $25.33 | $25.34 | $25.08 | $25.29 | $25.29 | 9,567 |
| 2023-08-03 | $25.27 | $25.34 | $25.27 | $25.33 | $25.33 | 5,506 |
| 2023-08-02 | $25.15 | $25.30 | $25.15 | $25.27 | $25.27 | 5,276 |
| 2023-08-01 | $25.03 | $25.26 | $25.00 | $25.26 | $25.26 | 11,218 |
| 2023-07-31 | $25.29 | $25.29 | $25.04 | $25.13 | $25.13 | 7,961 |
| 2023-07-28 | $25.35 | $25.35 | $25.08 | $25.20 | $25.20 | 7,533 |
| 2023-07-27 | $25.11 | $25.34 | $25.11 | $25.27 | $25.27 | 4,360 |
| 2023-07-26 | $25.35 | $25.35 | $25.16 | $25.35 | $25.35 | 7,975 |
| 2023-07-25 | $25.35 | $25.37 | $25.06 | $25.32 | $25.32 | 9,242 |
| 2023-07-24 | $25.46 | $25.46 | $25.21 | $25.30 | $25.30 | 6,560 |
| 2023-07-21 | $25.21 | $25.53 | $25.11 | $25.40 | $25.40 | 23,463 |
| 2023-07-20 | $24.85 | $25.45 | $24.85 | $25.19 | $25.19 | 9,638 |
| 2023-07-19 | $24.89 | $25.00 | $24.79 | $24.93 | $24.93 | 2,760 |
| 2023-07-18 | $24.70 | $25.01 | $24.64 | $24.83 | $24.83 | 9,519 |
| 2023-07-17 | $24.95 | $25.00 | $24.50 | $24.73 | $24.73 | 10,241 |
| 2023-07-14 | $24.95 | $25.00 | $24.88 | $24.99 | $24.99 | 9,348 |
| 2023-07-13 | $25.00 | $25.13 | $24.86 | $24.92 | $24.92 | 7,380 |
| 2023-07-12 | $25.26 | $25.50 | $25.26 | $25.45 | $24.92 | 13,361 |
| 2023-07-11 | $25.15 | $25.25 | $25.15 | $25.22 | $25.22 | 6,773 |
| 2023-07-10 | $25.18 | $25.19 | $25.15 | $25.19 | $25.19 | 11,090 |
| 2023-07-07 | $25.20 | $25.25 | $25.19 | $25.19 | $25.19 | 5,196 |
| 2023-07-06 | $25.07 | $25.17 | $25.05 | $25.17 | $25.17 | 1,448 |
| 2023-07-05 | $25.10 | $25.19 | $25.10 | $25.13 | $25.13 | 5,010 |
| 2023-07-03 | $25.09 | $25.17 | $25.09 | $25.14 | $25.14 | 3,796 |
| 2023-06-30 | $25.07 | $25.20 | $25.07 | $25.20 | $25.20 | 766 |
| 2023-06-29 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 340 |
| 2023-06-28 | $25.06 | $25.16 | $25.06 | $25.15 | $25.15 | 2,134 |
| 2023-06-27 | $25.20 | $25.20 | $25.01 | $25.17 | $25.17 | 6,062 |
| 2023-06-26 | $25.08 | $25.21 | $25.00 | $25.21 | $25.21 | 5,637 |
| 2023-06-23 | $25.11 | $25.12 | $25.06 | $25.08 | $25.08 | 2,049 |
| 2023-06-22 | $24.95 | $25.25 | $24.90 | $25.14 | $25.14 | 12,789 |
| 2023-06-21 | $24.90 | $25.09 | $24.85 | $25.03 | $25.03 | 6,717 |
| 2023-06-20 | $25.10 | $25.10 | $24.79 | $24.79 | $24.79 | 2,808 |
| 2023-06-16 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 182 |
| 2023-06-15 | $24.93 | $24.93 | $24.75 | $24.88 | $24.88 | 8,590 |
| 2023-06-14 | $24.83 | $25.25 | $24.73 | $24.98 | $24.98 | 8,168 |
| 2023-06-13 | $24.69 | $24.69 | $24.44 | $24.54 | $24.54 | 7,823 |
| 2023-06-12 | $24.85 | $24.85 | $24.56 | $24.67 | $24.67 | 2,670 |
| 2023-06-09 | $24.93 | $24.93 | $24.65 | $24.90 | $24.90 | 5,073 |
| 2023-06-08 | $24.97 | $25.02 | $24.89 | $25.02 | $25.02 | 6,468 |
| 2023-06-07 | $24.87 | $24.97 | $24.82 | $24.88 | $24.88 | 6,455 |
| 2023-06-06 | $24.96 | $24.96 | $24.35 | $24.61 | $24.61 | 8,013 |
| 2023-06-05 | $24.67 | $24.87 | $24.61 | $24.61 | $24.61 | 3,010 |
| 2023-06-02 | $24.69 | $24.79 | $24.48 | $24.75 | $24.75 | 7,274 |
| 2023-06-01 | $24.81 | $24.81 | $24.35 | $24.55 | $24.55 | 3,929 |
| 2023-05-31 | $24.11 | $24.70 | $24.11 | $24.70 | $24.70 | 5,933 |
| 2023-05-30 | $24.96 | $24.96 | $23.91 | $24.06 | $24.06 | 5,581 |
| 2023-05-26 | $24.65 | $24.97 | $24.27 | $24.82 | $24.82 | 4,377 |
| 2023-05-25 | $24.71 | $24.95 | $24.63 | $24.76 | $24.76 | 6,215 |
| 2023-05-24 | $24.65 | $25.00 | $23.61 | $24.77 | $24.77 | 5,127 |
| 2023-05-23 | $24.84 | $25.10 | $24.72 | $24.82 | $24.82 | 5,927 |
| 2023-05-22 | $24.92 | $24.98 | $24.65 | $24.84 | $24.84 | 6,322 |
| 2023-05-19 | $24.80 | $24.99 | $24.63 | $24.98 | $24.98 | 4,383 |
| 2023-05-18 | $24.65 | $24.65 | $24.39 | $24.54 | $24.54 | 5,649 |
| 2023-05-17 | $24.31 | $24.85 | $24.31 | $24.85 | $24.85 | 9,815 |
| 2023-05-16 | $24.27 | $24.48 | $24.11 | $24.23 | $24.23 | 7,069 |
| 2023-05-15 | $24.11 | $24.17 | $24.00 | $24.00 | $24.00 | 3,964 |
| 2023-05-12 | $24.20 | $24.34 | $24.20 | $24.25 | $24.25 | 2,648 |
| 2023-05-11 | $24.40 | $24.59 | $24.00 | $24.10 | $24.10 | 11,225 |
| 2023-05-10 | $24.50 | $24.60 | $24.50 | $24.60 | $24.60 | 6,284 |
| 2023-05-09 | $24.45 | $24.75 | $24.45 | $24.50 | $24.50 | 3,546 |
| 2023-05-08 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 416 |
| 2023-05-05 | $24.00 | $24.68 | $24.00 | $24.65 | $24.65 | 2,267 |
| 2023-05-04 | $24.67 | $24.70 | $23.56 | $24.67 | $24.67 | 9,365 |
| 2023-05-03 | $24.88 | $24.95 | $24.71 | $24.75 | $24.75 | 5,115 |
| 2023-05-02 | $24.99 | $25.10 | $24.61 | $24.61 | $24.61 | 12,138 |
| 2023-05-01 | $25.00 | $25.16 | $24.75 | $24.75 | $24.75 | 11,038 |
| 2023-04-28 | $25.05 | $25.05 | $25.02 | $25.02 | $25.02 | 1,691 |
| 2023-04-27 | $25.24 | $25.24 | $25.00 | $25.16 | $25.16 | 5,979 |
| 2023-04-26 | $24.95 | $25.11 | $24.90 | $25.11 | $25.11 | 1,747 |
| 2023-04-25 | $24.94 | $25.14 | $24.91 | $25.07 | $25.07 | 3,009 |
| 2023-04-24 | $25.00 | $25.05 | $24.95 | $24.96 | $24.96 | 1,315 |
| 2023-04-21 | $25.20 | $25.20 | $24.94 | $25.05 | $25.05 | 4,368 |
| 2023-04-20 | $25.00 | $25.16 | $25.00 | $25.09 | $25.09 | 7,074 |
| 2023-04-19 | $24.95 | $25.24 | $24.91 | $25.24 | $25.24 | 11,865 |
| 2023-04-18 | $24.96 | $25.02 | $24.96 | $25.01 | $25.01 | 2,023 |
| 2023-04-17 | $24.80 | $24.99 | $24.80 | $24.98 | $24.98 | 7,037 |
| 2023-04-14 | $24.75 | $24.75 | $24.69 | $24.69 | $24.69 | 1,414 |
| 2023-04-13 | $24.52 | $24.90 | $24.52 | $24.80 | $24.80 | 1,194 |
| 2023-04-12 | $25.03 | $25.13 | $24.97 | $24.97 | $24.45 | 5,318 |
| 2023-04-11 | $25.00 | $25.12 | $25.00 | $25.07 | $24.54 | 2,088 |
| 2023-04-10 | $25.07 | $25.15 | $25.06 | $25.13 | $24.60 | 3,678 |
| 2023-04-06 | $24.90 | $25.15 | $24.90 | $25.00 | $25.00 | 2,284 |
| 2023-04-05 | $24.90 | $25.05 | $24.88 | $24.88 | $24.88 | 7,891 |
| 2023-04-04 | $25.00 | $25.07 | $24.90 | $25.00 | $25.00 | 3,433 |
| 2023-04-03 | $25.04 | $25.07 | $24.86 | $24.86 | $24.86 | 5,570 |
| 2023-03-31 | $25.00 | $25.00 | $24.90 | $24.98 | $24.98 | 2,771 |
| 2023-03-30 | $24.94 | $24.94 | $24.75 | $24.75 | $24.75 | 1,199 |
| 2023-03-29 | $25.00 | $25.00 | $24.76 | $24.84 | $24.84 | 6,871 |
| 2023-03-28 | $25.02 | $25.02 | $24.96 | $24.96 | $24.96 | 1,778 |
| 2023-03-27 | $24.85 | $25.15 | $24.70 | $24.70 | $24.70 | 6,089 |
| 2023-03-24 | $24.80 | $24.84 | $24.70 | $24.75 | $24.75 | 3,720 |
| 2023-03-23 | $24.80 | $24.81 | $24.58 | $24.81 | $24.81 | 1,013 |
| 2023-03-22 | $24.86 | $24.86 | $24.60 | $24.75 | $24.75 | 3,594 |
| 2023-03-21 | $24.86 | $24.87 | $24.65 | $24.75 | $24.75 | 7,478 |
| 2023-03-20 | $24.80 | $25.00 | $24.80 | $24.90 | $24.90 | 4,954 |
| 2023-03-17 | $25.07 | $25.11 | $24.82 | $25.11 | $25.11 | 2,754 |
| 2023-03-16 | $24.58 | $25.05 | $24.53 | $25.05 | $25.05 | 3,428 |
| 2023-03-15 | $24.50 | $25.09 | $24.50 | $24.70 | $24.70 | 14,505 |
| 2023-03-14 | $24.88 | $24.93 | $24.57 | $24.85 | $24.85 | 5,583 |
| 2023-03-13 | $24.75 | $24.89 | $24.71 | $24.79 | $24.79 | 6,768 |
| 2023-03-10 | $25.07 | $25.09 | $24.82 | $24.93 | $24.93 | 5,783 |
| 2023-03-09 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 30 |
| 2023-03-08 | $25.05 | $25.22 | $25.05 | $25.14 | $25.14 | 3,283 |
| 2023-03-07 | $25.05 | $25.15 | $25.05 | $25.10 | $25.10 | 2,825 |
| 2023-03-06 | $24.95 | $25.08 | $24.95 | $25.08 | $25.08 | 1,505 |
| 2023-03-03 | $24.91 | $25.14 | $24.80 | $25.05 | $25.05 | 2,250 |
| 2023-03-02 | $24.81 | $25.14 | $24.76 | $25.13 | $25.13 | 1,471 |
| 2023-03-01 | $24.95 | $25.19 | $24.75 | $24.75 | $24.75 | 3,571 |
| 2023-02-28 | $24.95 | $25.17 | $24.81 | $24.83 | $24.83 | 1,704 |
| 2023-02-27 | $25.02 | $25.10 | $25.02 | $25.10 | $25.10 | 1,677 |
| 2023-02-24 | $24.88 | $25.20 | $24.88 | $25.20 | $25.20 | 1,668 |
| 2023-02-23 | $24.78 | $25.01 | $24.78 | $25.01 | $25.01 | 2,833 |
| 2023-02-22 | $25.01 | $25.01 | $24.80 | $24.89 | $24.89 | 2,451 |
| 2023-02-21 | $24.98 | $25.01 | $24.90 | $24.95 | $24.95 | 5,170 |
| 2023-02-17 | $25.15 | $25.38 | $24.98 | $24.98 | $24.98 | 3,973 |
| 2023-02-16 | $25.05 | $25.10 | $25.00 | $25.08 | $25.08 | 4,381 |
| 2023-02-15 | $25.10 | $25.15 | $25.00 | $25.15 | $25.15 | 1,383 |
| 2023-02-14 | $25.14 | $25.14 | $25.00 | $25.00 | $25.00 | 1,258 |
| 2023-02-13 | $25.00 | $25.15 | $24.99 | $25.12 | $25.12 | 7,429 |
| 2023-02-10 | $24.97 | $25.13 | $24.95 | $25.10 | $25.10 | 1,392 |
| 2023-02-09 | $25.05 | $25.05 | $24.90 | $25.05 | $25.05 | 2,955 |
| 2023-02-08 | $25.02 | $25.02 | $24.46 | $24.91 | $24.91 | 19,950 |
| 2023-02-07 | $25.01 | $25.03 | $24.95 | $25.02 | $25.02 | 3,417 |
| 2023-02-06 | $25.00 | $25.04 | $24.86 | $24.91 | $24.91 | 6,372 |
| 2023-02-03 | $25.10 | $25.15 | $24.96 | $25.04 | $25.04 | 5,566 |
| 2023-02-02 | $25.19 | $25.20 | $25.05 | $25.07 | $25.07 | 3,250 |
| 2023-02-01 | $25.07 | $25.20 | $24.96 | $25.17 | $25.17 | 7,118 |
| 2023-01-31 | $25.29 | $25.29 | $25.05 | $25.11 | $25.11 | 3,132 |
| 2023-01-30 | $25.39 | $25.39 | $25.13 | $25.23 | $25.23 | 3,612 |
| 2023-01-27 | $25.32 | $25.89 | $25.15 | $25.50 | $25.50 | 13,252 |
| 2023-01-26 | $25.33 | $25.47 | $25.32 | $25.47 | $25.47 | 734 |
| 2023-01-25 | $25.30 | $25.69 | $25.30 | $25.69 | $25.69 | 926 |
| 2023-01-24 | $25.00 | $25.67 | $25.00 | $25.64 | $25.64 | 898 |
| 2023-01-23 | $25.40 | $25.48 | $25.22 | $25.44 | $25.44 | 10,387 |
| 2023-01-20 | $25.50 | $25.83 | $25.41 | $25.45 | $25.45 | 6,527 |
| 2023-01-19 | $25.54 | $25.82 | $25.54 | $25.59 | $25.59 | 1,631 |
| 2023-01-18 | $25.46 | $25.74 | $25.46 | $25.74 | $25.74 | 1,583 |
| 2023-01-17 | $25.70 | $25.88 | $25.33 | $25.84 | $25.84 | 11,303 |
| 2023-01-13 | $25.50 | $26.21 | $25.46 | $25.73 | $25.73 | 11,781 |
| 2023-01-12 | $25.00 | $25.60 | $25.00 | $25.54 | $25.54 | 28,038 |
| 2023-01-11 | $25.11 | $25.48 | $25.11 | $25.47 | $24.95 | 2,675 |
| 2023-01-10 | $25.25 | $25.50 | $25.23 | $25.47 | $24.95 | 4,161 |
| 2023-01-09 | $25.19 | $25.20 | $25.05 | $25.17 | $24.66 | 7,463 |
| 2023-01-06 | $24.98 | $25.11 | $24.98 | $25.11 | $24.60 | 2,821 |
| 2023-01-05 | $24.97 | $25.10 | $24.97 | $24.99 | $24.48 | 2,440 |
| 2023-01-04 | $24.88 | $25.04 | $24.88 | $24.99 | $24.48 | 1,559 |
| 2023-01-03 | $25.01 | $25.09 | $24.87 | $25.05 | $24.53 | 1,022 |
| 2022-12-30 | $24.99 | $25.10 | $24.87 | $25.09 | $24.58 | 7,762 |
| 2022-12-29 | $24.99 | $24.99 | $24.99 | $24.99 | $24.48 | 0 |
| 2022-12-28 | $25.00 | $25.03 | $24.99 | $24.99 | $24.48 | 3,974 |
| 2022-12-27 | $25.08 | $25.08 | $24.99 | $25.00 | $24.49 | 2,941 |
| 2022-12-23 | $24.90 | $25.10 | $24.85 | $25.00 | $24.49 | 7,703 |
| 2022-12-22 | $25.10 | $25.10 | $24.85 | $24.90 | $24.39 | 8,091 |
| 2022-12-21 | $25.05 | $25.05 | $25.01 | $25.01 | $24.50 | 500 |
| 2022-12-20 | $24.90 | $24.98 | $24.85 | $24.96 | $24.45 | 4,874 |
| 2022-12-19 | $24.85 | $24.85 | $24.85 | $24.85 | $24.34 | 110 |
| 2022-12-16 | $25.05 | $25.10 | $24.85 | $24.85 | $24.34 | 2,287 |
| 2022-12-15 | $24.87 | $25.06 | $24.87 | $25.06 | $24.55 | 500 |
| 2022-12-14 | $25.00 | $25.08 | $24.87 | $24.99 | $24.48 | 3,047 |
| 2022-12-13 | $25.00 | $25.09 | $24.87 | $25.04 | $24.53 | 3,555 |
| 2022-12-12 | $24.95 | $25.00 | $24.86 | $24.86 | $24.35 | 4,263 |
| 2022-12-09 | $24.86 | $24.91 | $24.86 | $24.91 | $24.41 | 537 |
| 2022-12-08 | $25.00 | $25.04 | $24.99 | $24.99 | $24.48 | 3,746 |
| 2022-12-07 | $24.85 | $25.00 | $24.85 | $25.00 | $24.49 | 3,183 |
| 2022-12-06 | $24.91 | $25.06 | $24.82 | $24.82 | $24.31 | 7,453 |
| 2022-12-05 | $24.90 | $25.03 | $24.90 | $25.00 | $24.49 | 4,087 |
| 2022-12-02 | $24.90 | $25.00 | $24.90 | $25.00 | $24.49 | 2,309 |
| 2022-12-01 | $25.00 | $25.01 | $25.00 | $25.01 | $24.50 | 955 |
| 2022-11-30 | $25.19 | $25.19 | $24.86 | $25.00 | $24.49 | 2,061 |
| 2022-11-29 | $24.75 | $25.25 | $24.70 | $25.25 | $24.73 | 6,697 |
| 2022-11-28 | $24.53 | $24.78 | $24.52 | $24.78 | $24.28 | 6,289 |
| 2022-11-25 | $24.50 | $24.89 | $24.50 | $24.65 | $24.65 | 7,258 |
| 2022-11-23 | $24.49 | $24.50 | $24.32 | $24.49 | $24.49 | 1,483 |
| 2022-11-22 | $24.20 | $24.49 | $24.20 | $24.49 | $24.49 | 1,145 |
| 2022-11-21 | $24.18 | $24.35 | $24.18 | $24.34 | $24.34 | 4,185 |
| 2022-11-18 | $24.43 | $24.43 | $24.18 | $24.18 | $24.18 | 3,139 |
| 2022-11-17 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 83 |
| 2022-11-16 | $24.01 | $24.09 | $24.00 | $24.05 | $24.05 | 2,339 |
| 2022-11-15 | $23.67 | $24.18 | $23.67 | $24.18 | $24.18 | 7,651 |
| 2022-11-14 | $23.45 | $23.66 | $23.45 | $23.66 | $23.66 | 9,899 |
| 2022-11-11 | $23.54 | $23.59 | $23.35 | $23.39 | $23.39 | 5,809 |
| 2022-11-10 | $23.44 | $23.69 | $23.31 | $23.53 | $23.53 | 5,090 |
| 2022-11-09 | $23.44 | $23.44 | $23.39 | $23.40 | $23.40 | 1,002 |
| 2022-11-08 | $23.39 | $23.45 | $23.36 | $23.45 | $23.45 | 8,176 |
| 2022-11-07 | $23.40 | $23.40 | $23.29 | $23.34 | $23.34 | 7,880 |
| 2022-11-04 | $23.32 | $23.36 | $23.25 | $23.35 | $23.35 | 2,648 |
| 2022-11-03 | $23.51 | $23.57 | $23.40 | $23.42 | $23.42 | 3,483 |
| 2022-11-02 | $23.38 | $23.52 | $23.18 | $23.41 | $23.41 | 8,863 |
| 2022-11-01 | $24.00 | $24.00 | $23.44 | $23.45 | $23.45 | 13,988 |
| 2022-10-31 | $23.88 | $24.00 | $23.55 | $23.99 | $23.99 | 9,774 |
| 2022-10-28 | $23.67 | $23.83 | $23.67 | $23.82 | $23.82 | 2,292 |
| 2022-10-27 | $23.92 | $23.92 | $23.75 | $23.86 | $23.86 | 3,222 |
| 2022-10-26 | $23.11 | $24.00 | $23.10 | $23.76 | $23.76 | 11,678 |
| 2022-10-25 | $23.05 | $23.31 | $23.04 | $23.21 | $23.21 | 10,326 |
| 2022-10-24 | $23.28 | $23.57 | $23.28 | $23.45 | $23.45 | 3,826 |
| 2022-10-21 | $23.36 | $23.36 | $22.80 | $23.00 | $23.00 | 13,517 |
| 2022-10-20 | $23.57 | $23.57 | $23.31 | $23.31 | $23.31 | 2,617 |
| 2022-10-19 | $23.47 | $24.41 | $23.03 | $23.41 | $23.41 | 9,573 |
| 2022-10-18 | $23.77 | $24.26 | $23.25 | $23.49 | $23.49 | 6,936 |
| 2022-10-17 | $24.01 | $24.01 | $23.70 | $23.77 | $23.77 | 1,784 |
| 2022-10-14 | $24.12 | $24.12 | $24.00 | $24.04 | $24.04 | 4,006 |
| 2022-10-13 | $24.60 | $24.60 | $24.03 | $24.38 | $24.38 | 5,777 |
| 2022-10-12 | $24.90 | $24.90 | $24.53 | $24.71 | $24.18 | 2,531 |
| 2022-10-11 | $25.00 | $25.00 | $24.77 | $24.93 | $24.40 | 4,217 |
| 2022-10-10 | $25.31 | $25.31 | $25.00 | $25.02 | $24.48 | 2,031 |
| 2022-10-07 | $25.12 | $25.25 | $25.10 | $25.21 | $24.67 | 1,540 |
| 2022-10-06 | $25.25 | $25.30 | $24.95 | $25.26 | $24.72 | 3,751 |
| 2022-10-05 | $25.06 | $25.30 | $24.85 | $25.20 | $24.66 | 2,163 |
| 2022-10-04 | $24.75 | $25.08 | $24.75 | $25.04 | $24.51 | 3,440 |
| 2022-10-03 | $24.50 | $24.89 | $24.35 | $24.70 | $24.17 | 11,321 |
| 2022-09-30 | $24.25 | $24.30 | $24.00 | $24.30 | $23.78 | 3,540 |
| 2022-09-29 | $24.40 | $25.03 | $24.01 | $24.53 | $24.00 | 7,929 |
| 2022-09-28 | $24.11 | $24.88 | $24.11 | $24.57 | $24.05 | 6,412 |
| 2022-09-27 | $23.90 | $24.02 | $23.41 | $23.98 | $23.47 | 17,194 |
| 2022-09-26 | $24.96 | $25.12 | $23.16 | $23.73 | $23.22 | 33,830 |
| 2022-09-23 | $25.15 | $25.18 | $24.59 | $24.90 | $24.37 | 11,061 |
| 2022-09-22 | $25.17 | $25.30 | $25.15 | $25.15 | $24.61 | 2,292 |
| 2022-09-21 | $25.25 | $25.27 | $25.17 | $25.27 | $24.73 | 4,129 |
| 2022-09-20 | $25.33 | $25.33 | $25.16 | $25.17 | $24.63 | 4,803 |
| 2022-09-19 | $25.20 | $25.33 | $25.15 | $25.20 | $24.66 | 4,446 |
| 2022-09-16 | $25.15 | $25.15 | $25.15 | $25.15 | $24.61 | 51 |
| 2022-09-15 | $25.17 | $25.43 | $25.15 | $25.15 | $24.61 | 5,044 |
| 2022-09-14 | $25.25 | $25.33 | $25.15 | $25.17 | $24.63 | 12,070 |
| 2022-09-13 | $25.38 | $25.38 | $25.23 | $25.23 | $24.69 | 4,176 |
| 2022-09-12 | $25.52 | $25.61 | $25.43 | $25.50 | $24.96 | 4,091 |
| 2022-09-09 | $25.57 | $25.58 | $25.53 | $25.58 | $25.58 | 4,162 |
| 2022-09-08 | $25.50 | $25.50 | $25.48 | $25.48 | $25.48 | 2,337 |
| 2022-09-07 | $25.48 | $25.48 | $25.40 | $25.40 | $25.40 | 1,586 |
| 2022-09-06 | $25.56 | $25.56 | $25.40 | $25.40 | $25.40 | 1,399 |
| 2022-09-02 | $25.38 | $25.56 | $25.37 | $25.56 | $25.56 | 4,999 |
| 2022-09-01 | $25.40 | $25.40 | $25.23 | $25.33 | $25.33 | 3,427 |
| 2022-08-31 | $25.23 | $25.41 | $25.23 | $25.40 | $25.40 | 813 |
| 2022-08-30 | $25.59 | $25.59 | $25.22 | $25.43 | $25.43 | 9,010 |
| 2022-08-29 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 2,025 |
| 2022-08-26 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 12 |
| 2022-08-25 | $25.44 | $25.59 | $25.44 | $25.46 | $25.46 | 1,592 |
| 2022-08-24 | $25.49 | $25.49 | $25.33 | $25.38 | $25.38 | 2,566 |
| 2022-08-23 | $25.50 | $25.59 | $25.39 | $25.59 | $25.59 | 1,820 |
| 2022-08-22 | $25.53 | $25.54 | $25.52 | $25.52 | $25.52 | 1,118 |
| 2022-08-19 | $25.50 | $25.58 | $25.48 | $25.53 | $25.53 | 3,877 |
| 2022-08-18 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 1,474 |
| 2022-08-17 | $25.50 | $25.55 | $25.50 | $25.55 | $25.55 | 1,243 |
| 2022-08-16 | $25.50 | $25.57 | $25.50 | $25.50 | $25.50 | 1,534 |
| 2022-08-15 | $25.51 | $25.51 | $25.35 | $25.46 | $25.46 | 4,809 |
| 2022-08-12 | $25.42 | $25.45 | $25.41 | $25.41 | $25.41 | 1,204 |
| 2022-08-11 | $25.42 | $25.51 | $25.31 | $25.32 | $25.32 | 4,977 |
| 2022-08-10 | $25.37 | $25.63 | $25.37 | $25.52 | $25.52 | 3,835 |
| 2022-08-09 | $25.56 | $25.60 | $25.36 | $25.36 | $25.36 | 4,012 |
| 2022-08-08 | $25.45 | $25.58 | $25.40 | $25.52 | $25.52 | 6,071 |
| 2022-08-05 | $25.59 | $25.59 | $25.46 | $25.58 | $25.58 | 2,661 |
| 2022-08-04 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 189 |
| 2022-08-03 | $25.51 | $25.64 | $25.37 | $25.51 | $25.51 | 2,400 |
| 2022-08-02 | $25.57 | $25.57 | $25.37 | $25.42 | $25.42 | 3,881 |
| 2022-08-01 | $25.50 | $25.53 | $25.36 | $25.49 | $25.49 | 3,574 |
| 2022-07-29 | $25.61 | $25.62 | $25.38 | $25.62 | $25.62 | 5,141 |
| 2022-07-28 | $25.31 | $25.91 | $25.31 | $25.91 | $25.91 | 2,010 |
| 2022-07-27 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 1,051 |
| 2022-07-26 | $25.39 | $25.45 | $25.28 | $25.45 | $25.45 | 2,326 |
| 2022-07-25 | $25.35 | $25.66 | $25.30 | $25.66 | $25.66 | 5,518 |
| 2022-07-22 | $25.38 | $25.39 | $25.35 | $25.39 | $25.39 | 1,830 |
| 2022-07-21 | $25.30 | $25.32 | $25.30 | $25.30 | $25.30 | 2,616 |
| 2022-07-20 | $25.40 | $25.43 | $25.30 | $25.32 | $25.32 | 2,904 |
| 2022-07-19 | $25.30 | $25.43 | $25.30 | $25.42 | $25.42 | 1,188 |
| 2022-07-18 | $25.40 | $25.41 | $25.34 | $25.36 | $25.36 | 2,560 |
| 2022-07-15 | $25.25 | $25.50 | $25.25 | $25.48 | $25.48 | 3,908 |
| 2022-07-14 | $25.20 | $25.23 | $25.12 | $25.12 | $25.12 | 2,760 |
| 2022-07-13 | $25.14 | $25.32 | $25.07 | $25.17 | $25.17 | 6,612 |
| 2022-07-12 | $25.75 | $25.75 | $25.70 | $25.70 | $25.17 | 1,386 |
| 2022-07-11 | $25.50 | $25.76 | $25.50 | $25.73 | $25.20 | 1,506 |
| 2022-07-08 | $25.39 | $26.49 | $25.39 | $25.68 | $25.14 | 14,612 |
| 2022-07-07 | $25.25 | $25.34 | $25.20 | $25.30 | $24.78 | 12,022 |
| 2022-07-06 | $25.42 | $25.42 | $25.28 | $25.28 | $24.75 | 5,841 |
| 2022-07-05 | $25.23 | $25.38 | $25.21 | $25.38 | $24.86 | 8,134 |
| 2022-07-01 | $25.36 | $25.37 | $25.26 | $25.34 | $24.81 | 1,700 |
| 2022-06-30 | $25.35 | $25.42 | $25.28 | $25.41 | $24.88 | 2,350 |
| 2022-06-29 | $25.29 | $25.35 | $25.10 | $25.25 | $24.73 | 7,345 |
| 2022-06-28 | $25.40 | $25.42 | $25.26 | $25.26 | $24.74 | 11,145 |
| 2022-06-27 | $25.44 | $25.45 | $25.32 | $25.38 | $24.85 | 5,664 |
| 2022-06-24 | $25.11 | $25.40 | $25.11 | $25.40 | $24.88 | 4,852 |
| 2022-06-23 | $25.21 | $25.22 | $25.01 | $25.01 | $24.49 | 7,679 |
| 2022-06-22 | $25.19 | $25.22 | $25.02 | $25.15 | $24.63 | 3,547 |
| 2022-06-21 | $25.13 | $25.25 | $25.03 | $25.12 | $24.60 | 19,356 |
| 2022-06-17 | $25.13 | $25.25 | $25.13 | $25.13 | $24.61 | 5,813 |
| 2022-06-16 | $25.16 | $25.25 | $25.01 | $25.13 | $24.61 | 16,295 |
| 2022-06-15 | $25.26 | $25.26 | $25.01 | $25.16 | $24.64 | 12,555 |
| 2022-06-14 | $25.25 | $25.31 | $25.11 | $25.17 | $24.65 | 8,231 |
| 2022-06-13 | $25.25 | $25.27 | $25.22 | $25.25 | $24.73 | 10,695 |
| 2022-06-10 | $25.18 | $25.50 | $25.18 | $25.30 | $24.78 | 10,347 |
| 2022-06-09 | $25.19 | $25.21 | $25.18 | $25.21 | $24.69 | 28,398 |
| 2022-06-08 | $25.22 | $25.23 | $25.19 | $25.21 | $24.69 | 28,129 |
| 2022-06-07 | $25.37 | $25.37 | $25.32 | $25.35 | $24.83 | 12,822 |
| 2022-06-06 | $25.57 | $25.65 | $25.50 | $25.50 | $24.97 | 4,637 |
| 2022-06-03 | $25.30 | $25.75 | $25.30 | $25.65 | $25.12 | 5,316 |
| 2022-06-02 | $25.38 | $25.40 | $25.22 | $25.22 | $24.70 | 2,543 |
| 2022-06-01 | $25.21 | $25.21 | $25.20 | $25.21 | $24.69 | 7,599 |
| 2022-05-31 | $25.21 | $25.21 | $25.20 | $25.21 | $24.69 | 8,608 |
| 2022-05-27 | $25.13 | $25.22 | $25.13 | $25.21 | $24.69 | 6,933 |
| 2022-05-26 | $25.25 | $25.26 | $25.20 | $25.22 | $24.70 | 6,620 |
| 2022-05-25 | $25.25 | $25.26 | $25.00 | $25.26 | $24.74 | 10,327 |
| 2022-05-24 | $25.25 | $25.29 | $25.25 | $25.26 | $24.74 | 1,390 |
| 2022-05-23 | $25.15 | $25.37 | $25.15 | $25.30 | $24.78 | 2,508 |
| 2022-05-20 | $25.08 | $25.40 | $25.04 | $25.40 | $24.88 | 11,547 |
| 2022-05-19 | $25.01 | $25.10 | $25.01 | $25.08 | $24.56 | 8,472 |
| 2022-05-18 | $25.38 | $25.40 | $25.10 | $25.10 | $24.58 | 12,814 |
| 2022-05-17 | $25.32 | $25.40 | $25.27 | $25.40 | $24.88 | 8,099 |
| 2022-05-16 | $25.33 | $25.33 | $25.32 | $25.32 | $24.80 | 5,479 |
| 2022-05-13 | $25.34 | $25.35 | $25.31 | $25.33 | $24.81 | 6,603 |
| 2022-05-12 | $25.30 | $25.37 | $25.30 | $25.35 | $24.83 | 2,161 |
| 2022-05-11 | $25.40 | $25.40 | $25.35 | $25.35 | $24.83 | 3,417 |
| 2022-05-10 | $25.40 | $25.40 | $25.34 | $25.40 | $24.87 | 5,395 |
| 2022-05-09 | $25.27 | $25.40 | $25.27 | $25.40 | $24.88 | 2,464 |
| 2022-05-06 | $25.37 | $25.43 | $25.36 | $25.40 | $24.88 | 7,659 |
| 2022-05-05 | $25.39 | $25.43 | $25.32 | $25.43 | $24.90 | 5,647 |
| 2022-05-04 | $25.35 | $25.43 | $25.29 | $25.43 | $24.90 | 9,227 |
| 2022-05-03 | $25.31 | $25.37 | $25.26 | $25.35 | $24.83 | 9,058 |
| 2022-05-02 | $25.70 | $25.72 | $25.43 | $25.43 | $24.90 | 7,533 |
| 2022-04-29 | $25.60 | $25.77 | $25.60 | $25.60 | $25.07 | 2,776 |
| 2022-04-28 | $25.66 | $25.66 | $25.51 | $25.60 | $25.07 | 1,237 |
| 2022-04-27 | $25.78 | $25.78 | $25.30 | $25.66 | $25.13 | 9,923 |
| 2022-04-26 | $25.70 | $25.70 | $25.70 | $25.70 | $25.17 | 41 |
| 2022-04-25 | $25.55 | $25.70 | $25.54 | $25.70 | $25.17 | 3,068 |
| 2022-04-22 | $25.70 | $25.70 | $25.60 | $25.60 | $25.07 | 3,639 |
| 2022-04-21 | $25.68 | $25.85 | $25.51 | $25.85 | $25.31 | 5,071 |
| 2022-04-20 | $25.55 | $25.85 | $25.51 | $25.51 | $24.98 | 5,106 |
| 2022-04-19 | $25.68 | $25.70 | $25.68 | $25.68 | $25.15 | 3,350 |
| 2022-04-18 | $25.67 | $26.03 | $25.60 | $25.65 | $25.12 | 2,880 |
| 2022-04-14 | $25.60 | $25.60 | $25.60 | $25.60 | $25.07 | 438 |
| 2022-04-13 | $25.57 | $25.95 | $25.57 | $25.80 | $25.27 | 7,294 |
| 2022-04-12 | $26.20 | $26.20 | $25.96 | $26.12 | $25.06 | 2,368 |
| 2022-04-11 | $26.24 | $26.30 | $26.19 | $26.20 | $25.14 | 3,015 |
| 2022-04-08 | $26.25 | $26.31 | $26.16 | $26.16 | $25.10 | 2,539 |
| 2022-04-07 | $26.01 | $26.10 | $26.01 | $26.05 | $25.00 | 743 |
| 2022-04-06 | $25.83 | $26.23 | $25.83 | $26.01 | $24.96 | 4,287 |
| 2022-04-05 | $26.14 | $26.30 | $26.14 | $26.26 | $25.20 | 1,051 |
| 2022-04-04 | $26.13 | $26.25 | $26.13 | $26.25 | $25.19 | 1,917 |
| 2022-04-01 | $26.27 | $26.30 | $26.08 | $26.25 | $25.19 | 2,130 |
| 2022-03-31 | $26.27 | $26.27 | $26.27 | $26.27 | $25.20 | 641 |
| 2022-03-30 | $26.08 | $26.30 | $26.08 | $26.30 | $25.24 | 1,507 |
| 2022-03-29 | $26.26 | $26.26 | $26.17 | $26.17 | $25.11 | 777 |
| 2022-03-28 | $26.04 | $26.20 | $26.03 | $26.17 | $25.11 | 4,105 |
| 2022-03-25 | $25.98 | $26.06 | $25.98 | $26.01 | $24.96 | 3,495 |
| 2022-03-24 | $25.98 | $26.05 | $25.87 | $26.05 | $25.00 | 3,949 |
| 2022-03-23 | $26.00 | $26.05 | $25.90 | $26.05 | $25.00 | 4,952 |
| 2022-03-22 | $25.93 | $26.00 | $25.84 | $25.95 | $24.90 | 8,987 |
| 2022-03-21 | $25.84 | $26.08 | $25.55 | $25.78 | $24.74 | 34,136 |
| 2022-03-18 | $25.82 | $25.84 | $25.82 | $25.82 | $24.78 | 807 |
| 2022-03-17 | $25.70 | $25.85 | $25.70 | $25.79 | $24.74 | 2,422 |
| 2022-03-16 | $25.32 | $25.73 | $25.31 | $25.73 | $24.69 | 7,023 |
| 2022-03-15 | $25.80 | $25.80 | $25.20 | $25.39 | $24.36 | 20,219 |
| 2022-03-14 | $25.70 | $25.96 | $25.36 | $25.89 | $24.84 | 5,992 |
| 2022-03-11 | $25.67 | $25.96 | $25.60 | $25.60 | $24.57 | 3,087 |
| 2022-03-10 | $25.51 | $25.85 | $25.45 | $25.55 | $24.52 | 8,734 |
| 2022-03-09 | $25.44 | $25.73 | $25.42 | $25.73 | $24.69 | 4,599 |
| 2022-03-08 | $25.30 | $25.44 | $25.15 | $25.40 | $24.37 | 4,958 |
| 2022-03-07 | $25.46 | $25.46 | $25.25 | $25.40 | $24.37 | 5,810 |
| 2022-03-04 | $25.66 | $25.67 | $25.50 | $25.50 | $24.47 | 13,785 |
| 2022-03-03 | $25.73 | $25.80 | $25.69 | $25.69 | $24.65 | 3,710 |
| 2022-03-02 | $25.75 | $25.84 | $25.73 | $25.82 | $24.78 | 579 |
| 2022-03-01 | $25.97 | $25.97 | $25.73 | $25.75 | $24.71 | 7,027 |
| 2022-02-28 | $25.73 | $25.95 | $25.73 | $25.95 | $24.90 | 979 |
| 2022-02-25 | $25.76 | $25.95 | $25.76 | $25.92 | $24.87 | 5,017 |
| 2022-02-24 | $25.90 | $25.96 | $25.71 | $25.81 | $24.77 | 7,146 |
| 2022-02-23 | $26.12 | $26.17 | $26.12 | $26.17 | $25.11 | 436 |
| 2022-02-22 | $26.36 | $26.36 | $25.95 | $26.33 | $25.27 | 3,521 |
| 2022-02-18 | $25.87 | $26.07 | $25.87 | $25.91 | $24.86 | 2,212 |
| 2022-02-17 | $25.87 | $26.07 | $25.87 | $26.07 | $25.02 | 1,772 |
| 2022-02-16 | $26.18 | $26.22 | $26.18 | $26.19 | $25.13 | 1,856 |
| 2022-02-15 | $26.24 | $26.24 | $25.99 | $26.10 | $25.04 | 873 |
| 2022-02-14 | $26.17 | $26.17 | $25.85 | $25.85 | $24.80 | 1,732 |
| 2022-02-11 | $25.87 | $26.28 | $25.72 | $26.28 | $25.22 | 5,070 |
| 2022-02-10 | $26.00 | $26.01 | $25.96 | $26.01 | $24.96 | 1,436 |
| 2022-02-09 | $26.41 | $26.41 | $26.00 | $26.10 | $25.04 | 1,428 |
| 2022-02-08 | $26.08 | $26.28 | $26.00 | $26.28 | $25.22 | 3,696 |
| 2022-02-07 | $26.10 | $26.41 | $25.97 | $26.29 | $25.22 | 3,139 |
| 2022-02-04 | $26.30 | $26.30 | $26.10 | $26.13 | $25.07 | 1,011 |
| 2022-02-03 | $26.50 | $26.50 | $26.13 | $26.41 | $25.34 | 497 |
| 2022-02-02 | $26.43 | $26.43 | $26.27 | $26.43 | $25.36 | 5,233 |
| 2022-02-01 | $26.33 | $26.34 | $26.15 | $26.30 | $25.24 | 4,812 |
| 2022-01-31 | $26.60 | $26.85 | $26.22 | $26.32 | $25.26 | 7,126 |
| 2022-01-28 | $25.92 | $26.09 | $25.86 | $26.09 | $25.04 | 4,113 |
| 2022-01-27 | $26.30 | $26.30 | $25.85 | $26.07 | $25.02 | 6,744 |
| 2022-01-26 | $26.35 | $26.35 | $26.25 | $26.25 | $25.19 | 3,028 |
| 2022-01-25 | $26.04 | $26.32 | $26.02 | $26.27 | $25.21 | 3,527 |
| 2022-01-24 | $25.71 | $26.07 | $25.69 | $25.99 | $24.93 | 9,988 |
| 2022-01-21 | $25.95 | $26.21 | $25.88 | $25.88 | $24.83 | 6,420 |
| 2022-01-20 | $26.13 | $26.29 | $26.10 | $26.10 | $25.04 | 2,530 |
| 2022-01-19 | $26.20 | $26.21 | $26.09 | $26.11 | $25.05 | 5,217 |
| 2022-01-18 | $26.22 | $26.34 | $26.10 | $26.30 | $25.24 | 4,424 |
| 2022-01-14 | $26.13 | $26.86 | $26.13 | $26.33 | $25.27 | 2,568 |
| 2022-01-13 | $26.60 | $26.60 | $25.98 | $26.25 | $25.19 | 5,773 |
| 2022-01-12 | $26.74 | $26.85 | $26.70 | $26.85 | $25.25 | 14,646 |
| 2022-01-11 | $26.50 | $26.99 | $26.47 | $26.82 | $25.22 | 8,795 |
| 2022-01-10 | $26.48 | $26.51 | $26.44 | $26.50 | $24.92 | 2,914 |
| 2022-01-07 | $26.40 | $26.48 | $26.39 | $26.48 | $24.91 | 2,225 |
| 2022-01-06 | $26.37 | $26.42 | $26.25 | $26.39 | $24.82 | 2,149 |
| 2022-01-05 | $26.38 | $26.46 | $26.36 | $26.36 | $24.79 | 3,432 |
| 2022-01-04 | $26.40 | $26.47 | $26.32 | $26.37 | $24.80 | 1,114 |
| 2022-01-03 | $26.44 | $26.49 | $26.38 | $26.40 | $24.83 | 2,578 |
| 2021-12-31 | $26.35 | $26.42 | $26.25 | $26.25 | $24.69 | 2,026 |
| 2021-12-30 | $26.33 | $26.33 | $26.30 | $26.30 | $24.74 | 1,500 |
| 2021-12-29 | $26.30 | $26.30 | $26.30 | $26.30 | $24.74 | 103 |
| 2021-12-28 | $26.33 | $26.45 | $26.25 | $26.35 | $24.78 | 2,384 |
| 2021-12-27 | $26.12 | $26.30 | $26.11 | $26.22 | $24.66 | 2,914 |
| 2021-12-23 | $26.38 | $26.40 | $26.14 | $26.20 | $24.64 | 2,354 |
| 2021-12-22 | $26.35 | $26.35 | $26.35 | $26.35 | $24.78 | 227 |
| 2021-12-21 | $26.35 | $26.35 | $26.09 | $26.35 | $24.78 | 1,454 |
| 2021-12-20 | $26.10 | $26.27 | $26.07 | $26.27 | $24.71 | 10,784 |
| 2021-12-17 | $26.06 | $26.07 | $26.00 | $26.07 | $24.52 | 4,805 |
| 2021-12-16 | $26.12 | $26.20 | $26.06 | $26.06 | $24.51 | 3,011 |
| 2021-12-15 | $26.11 | $26.20 | $26.05 | $26.20 | $24.64 | 710 |
| 2021-12-14 | $26.12 | $26.25 | $26.11 | $26.25 | $24.69 | 2,586 |
| 2021-12-13 | $26.05 | $26.23 | $26.05 | $26.11 | $24.56 | 3,067 |
| 2021-12-10 | $26.16 | $26.24 | $26.16 | $26.24 | $24.68 | 1,301 |
| 2021-12-09 | $26.25 | $26.26 | $26.19 | $26.25 | $24.69 | 4,872 |
| 2021-12-08 | $26.05 | $26.25 | $26.05 | $26.25 | $24.69 | 5,493 |
| 2021-12-07 | $26.18 | $26.18 | $26.07 | $26.16 | $24.60 | 10,184 |
| 2021-12-06 | $25.90 | $26.06 | $25.81 | $26.04 | $24.49 | 57,898 |
| 2021-12-03 | $25.60 | $25.72 | $25.47 | $25.55 | $24.03 | 19,438 |
| 2021-12-02 | $25.49 | $25.76 | $25.49 | $25.76 | $24.23 | 1,384 |
| 2021-12-01 | $25.51 | $25.70 | $25.51 | $25.56 | $24.04 | 3,214 |
| 2021-11-30 | $25.74 | $25.74 | $25.40 | $25.40 | $23.89 | 3,032 |
| 2021-11-29 | $25.42 | $25.66 | $25.42 | $25.66 | $24.13 | 1,530 |
| 2021-11-26 | $25.41 | $25.58 | $25.35 | $25.55 | $24.03 | 2,625 |
| 2021-11-24 | $25.50 | $25.85 | $25.46 | $25.47 | $23.96 | 3,071 |
| 2021-11-23 | $25.46 | $25.60 | $25.46 | $25.46 | $23.95 | 4,335 |
| 2021-11-22 | $25.47 | $25.60 | $25.45 | $25.48 | $23.96 | 2,761 |
| 2021-11-19 | $25.56 | $25.62 | $25.54 | $25.55 | $24.03 | 5,046 |
| 2021-11-18 | $25.42 | $25.62 | $25.42 | $25.54 | $24.02 | 4,603 |
| 2021-11-17 | $25.52 | $25.57 | $25.37 | $25.48 | $23.96 | 19,906 |
| 2021-11-16 | $25.70 | $25.85 | $25.36 | $25.55 | $24.03 | 68,697 |
| 2021-11-15 | $25.99 | $25.99 | $25.92 | $25.99 | $24.44 | 1,601 |
| 2021-11-12 | $25.99 | $26.00 | $25.92 | $25.92 | $24.38 | 1,203 |
| 2021-11-11 | $25.96 | $26.00 | $25.95 | $26.00 | $24.45 | 3,933 |
| 2021-11-10 | $26.03 | $26.03 | $25.96 | $26.00 | $24.45 | 3,382 |
| 2021-11-09 | $26.09 | $26.18 | $25.95 | $26.03 | $24.48 | 9,448 |
| 2021-11-08 | $26.01 | $26.10 | $26.01 | $26.10 | $24.55 | 1,702 |
| 2021-11-05 | $26.04 | $26.10 | $26.04 | $26.10 | $24.55 | 454 |
| 2021-11-04 | $26.15 | $26.25 | $26.15 | $26.15 | $24.60 | 3,939 |
| 2021-11-03 | $26.25 | $26.25 | $26.15 | $26.15 | $24.60 | 1,900 |
| 2021-11-02 | $26.06 | $26.12 | $26.06 | $26.12 | $24.56 | 841 |
| 2021-11-01 | $26.09 | $26.25 | $26.00 | $26.20 | $24.64 | 5,507 |
| 2021-10-29 | $26.02 | $26.08 | $26.02 | $26.05 | $24.50 | 4,898 |
| 2021-10-28 | $25.95 | $25.95 | $25.85 | $25.92 | $24.38 | 1,374 |
| 2021-10-27 | $25.83 | $25.97 | $25.81 | $25.86 | $24.33 | 4,206 |
| 2021-10-26 | $25.95 | $25.97 | $25.95 | $25.97 | $24.43 | 1,171 |
| 2021-10-25 | $25.95 | $25.98 | $25.83 | $25.98 | $24.44 | 2,982 |
| 2021-10-22 | $25.79 | $25.95 | $25.77 | $25.95 | $24.41 | 3,533 |
| 2021-10-21 | $25.80 | $25.97 | $25.80 | $25.89 | $24.35 | 3,292 |
| 2021-10-20 | $25.76 | $25.85 | $25.76 | $25.85 | $24.31 | 430 |
| 2021-10-19 | $25.66 | $25.87 | $25.56 | $25.81 | $24.27 | 4,355 |
| 2021-10-18 | $25.80 | $25.86 | $25.80 | $25.84 | $24.31 | 2,639 |
| 2021-10-15 | $25.76 | $25.78 | $25.65 | $25.70 | $24.17 | 2,958 |
| 2021-10-14 | $25.80 | $25.87 | $25.70 | $25.70 | $24.17 | 3,238 |
| 2021-10-13 | $25.52 | $25.78 | $25.52 | $25.75 | $24.22 | 4,914 |
| 2021-10-12 | $26.16 | $26.20 | $26.04 | $26.12 | $24.07 | 1,516 |
| 2021-10-11 | $26.15 | $26.22 | $25.73 | $25.95 | $23.91 | 2,575 |
| 2021-10-08 | $25.65 | $26.24 | $25.61 | $26.07 | $24.02 | 9,304 |
| 2021-10-07 | $25.98 | $26.09 | $25.85 | $25.85 | $23.82 | 6,717 |
| 2021-10-06 | $26.05 | $26.17 | $25.86 | $26.17 | $24.12 | 9,895 |
| 2021-10-05 | $26.09 | $26.13 | $25.96 | $26.00 | $23.96 | 4,145 |
| 2021-10-04 | $25.95 | $26.24 | $25.95 | $26.01 | $23.97 | 6,491 |
| 2021-10-01 | $25.85 | $25.93 | $25.78 | $25.86 | $23.84 | 3,645 |
| 2021-09-30 | $26.01 | $26.01 | $25.83 | $25.83 | $23.80 | 700 |
| 2021-09-29 | $25.77 | $25.96 | $25.74 | $25.87 | $23.84 | 4,534 |
| 2021-09-28 | $25.61 | $26.22 | $25.61 | $25.92 | $23.89 | 1,359 |
| 2021-09-27 | $26.18 | $26.20 | $24.75 | $25.72 | $23.70 | 12,870 |
| 2021-09-24 | $26.24 | $26.24 | $25.86 | $26.07 | $24.02 | 3,802 |
| 2021-09-23 | $26.07 | $26.17 | $26.07 | $26.14 | $24.09 | 816 |
| 2021-09-22 | $26.23 | $26.25 | $25.91 | $26.25 | $24.19 | 1,052 |
| 2021-09-21 | $26.25 | $26.35 | $26.25 | $26.35 | $24.28 | 655 |
| 2021-09-20 | $26.02 | $26.23 | $25.78 | $25.97 | $23.93 | 7,774 |
| 2021-09-17 | $26.18 | $26.18 | $26.18 | $26.18 | $24.13 | 115 |
| 2021-09-16 | $26.23 | $26.25 | $26.18 | $26.18 | $24.13 | 3,531 |
| 2021-09-15 | $26.12 | $26.19 | $26.01 | $26.10 | $24.05 | 3,415 |
| 2021-09-14 | $26.23 | $26.25 | $26.10 | $26.10 | $24.05 | 3,080 |
| 2021-09-13 | $26.25 | $26.25 | $26.14 | $26.16 | $24.11 | 11,136 |
| 2021-09-10 | $26.30 | $26.31 | $26.25 | $26.25 | $24.19 | 5,837 |
| 2021-09-09 | $26.35 | $26.35 | $26.30 | $26.30 | $24.24 | 750 |
| 2021-09-08 | $26.25 | $26.44 | $26.25 | $26.36 | $24.29 | 6,099 |
| 2021-09-07 | $26.25 | $26.25 | $26.20 | $26.23 | $24.17 | 8,056 |
| 2021-09-03 | $26.10 | $26.25 | $26.10 | $26.25 | $24.19 | 4,908 |
| 2021-09-02 | $26.09 | $26.25 | $26.09 | $26.10 | $24.05 | 12,146 |
| 2021-09-01 | $26.30 | $26.30 | $26.23 | $26.23 | $24.17 | 5,128 |
| 2021-08-31 | $26.35 | $26.35 | $26.32 | $26.32 | $24.25 | 3,001 |
| 2021-08-30 | $26.35 | $26.35 | $26.30 | $26.35 | $24.28 | 2,522 |
| 2021-08-27 | $26.35 | $26.35 | $26.30 | $26.35 | $24.28 | 1,850 |
| 2021-08-26 | $26.35 | $26.35 | $26.31 | $26.31 | $24.24 | 5,636 |
| 2021-08-25 | $26.30 | $26.35 | $26.30 | $26.35 | $24.28 | 4,537 |
| 2021-08-24 | $26.34 | $26.34 | $26.30 | $26.32 | $24.25 | 2,438 |
| 2021-08-23 | $26.35 | $26.35 | $26.30 | $26.34 | $24.27 | 3,108 |
| 2021-08-20 | $26.35 | $26.35 | $26.30 | $26.35 | $24.28 | 1,042 |
| 2021-08-19 | $26.35 | $26.35 | $26.30 | $26.30 | $24.24 | 5,894 |
| 2021-08-18 | $26.35 | $26.35 | $26.33 | $26.34 | $24.27 | 1,735 |
| 2021-08-17 | $26.35 | $26.40 | $26.35 | $26.35 | $24.28 | 1,117 |
| 2021-08-16 | $26.35 | $26.39 | $26.30 | $26.34 | $24.27 | 18,942 |
| 2021-08-13 | $26.49 | $26.49 | $26.35 | $26.35 | $24.28 | 571 |
| 2021-08-12 | $26.45 | $26.45 | $26.38 | $26.38 | $24.31 | 647 |
| 2021-08-11 | $26.30 | $26.30 | $26.30 | $26.30 | $24.24 | 902 |
| 2021-08-10 | $26.50 | $26.50 | $26.30 | $26.30 | $24.24 | 1,840 |
| 2021-08-09 | $26.45 | $26.50 | $26.30 | $26.50 | $24.42 | 9,475 |
| 2021-08-06 | $26.36 | $26.46 | $26.30 | $26.34 | $24.27 | 2,844 |
| 2021-08-05 | $26.46 | $26.46 | $26.30 | $26.36 | $24.29 | 498 |
| 2021-08-04 | $26.32 | $26.46 | $26.30 | $26.46 | $24.38 | 2,179 |
| 2021-08-03 | $26.45 | $26.45 | $26.32 | $26.32 | $24.25 | 2,092 |
| 2021-08-02 | $26.46 | $26.46 | $26.34 | $26.39 | $24.32 | 4,096 |
| 2021-07-30 | $26.40 | $26.46 | $26.33 | $26.46 | $24.38 | 1,960 |
| 2021-07-29 | $26.47 | $26.50 | $26.40 | $26.46 | $24.38 | 1,654 |
| 2021-07-28 | $26.51 | $26.51 | $26.40 | $26.50 | $24.42 | 3,390 |
| 2021-07-27 | $26.39 | $26.50 | $26.39 | $26.48 | $24.40 | 3,436 |
| 2021-07-26 | $26.35 | $26.35 | $26.35 | $26.35 | $24.28 | 1,821 |
| 2021-07-23 | $26.37 | $26.39 | $26.35 | $26.35 | $24.29 | 1,361 |
| 2021-07-22 | $26.31 | $26.39 | $26.31 | $26.39 | $24.32 | 440 |
| 2021-07-21 | $26.43 | $26.43 | $26.43 | $26.43 | $24.36 | 100 |
| 2021-07-20 | $26.50 | $26.65 | $26.40 | $26.43 | $24.36 | 2,566 |
| 2021-07-19 | $26.27 | $26.65 | $26.23 | $26.50 | $24.42 | 13,054 |
| 2021-07-16 | $26.35 | $26.50 | $26.35 | $26.45 | $24.37 | 1,631 |
| 2021-07-15 | $26.27 | $26.53 | $26.27 | $26.41 | $24.34 | 4,291 |
| 2021-07-14 | $26.25 | $26.58 | $26.06 | $26.34 | $24.27 | 16,138 |
| 2021-07-13 | $26.25 | $26.25 | $26.12 | $26.12 | $24.07 | 1,580 |
| 2021-07-12 | $26.50 | $26.59 | $26.49 | $26.59 | $24.01 | 9,113 |
| 2021-07-09 | $26.80 | $26.80 | $26.51 | $26.51 | $23.94 | 1,260 |
| 2021-07-08 | $26.50 | $26.59 | $26.47 | $26.59 | $24.01 | 2,703 |
| 2021-07-07 | $26.53 | $26.54 | $26.49 | $26.49 | $23.92 | 2,742 |
| 2021-07-06 | $26.51 | $26.55 | $26.40 | $26.45 | $23.89 | 7,869 |
| 2021-07-02 | $26.57 | $26.59 | $26.48 | $26.59 | $24.01 | 2,538 |
| 2021-07-01 | $26.53 | $26.57 | $26.50 | $26.57 | $24.00 | 4,126 |
| 2021-06-30 | $26.60 | $26.60 | $26.50 | $26.50 | $23.93 | 770 |
| 2021-06-29 | $26.45 | $26.55 | $26.45 | $26.47 | $23.90 | 4,400 |
| 2021-06-28 | $26.49 | $26.49 | $26.46 | $26.46 | $23.90 | 945 |
| 2021-06-25 | $26.45 | $26.50 | $26.34 | $26.40 | $23.84 | 3,862 |
| 2021-06-24 | $26.49 | $26.49 | $26.42 | $26.43 | $23.87 | 1,475 |
| 2021-06-23 | $26.50 | $26.50 | $26.25 | $26.31 | $23.76 | 1,525 |
| 2021-06-22 | $26.05 | $26.44 | $26.05 | $26.36 | $23.81 | 2,070 |
| 2021-06-21 | $26.37 | $26.37 | $26.13 | $26.20 | $23.66 | 2,171 |
| 2021-06-18 | $26.38 | $26.40 | $26.31 | $26.31 | $23.76 | 930 |
| 2021-06-17 | $26.26 | $26.26 | $26.24 | $26.25 | $23.71 | 1,379 |
| 2021-06-16 | $26.30 | $26.30 | $26.24 | $26.30 | $23.75 | 5,043 |
| 2021-06-15 | $26.23 | $26.27 | $26.16 | $26.26 | $23.72 | 841 |
| 2021-06-14 | $26.15 | $26.50 | $26.15 | $26.28 | $23.73 | 802 |
| 2021-06-11 | $26.09 | $26.09 | $26.09 | $26.09 | $23.56 | 75 |
| 2021-06-10 | $26.03 | $26.30 | $26.03 | $26.09 | $23.56 | 3,890 |
| 2021-06-09 | $26.02 | $26.10 | $26.00 | $26.04 | $23.52 | 2,050 |
| 2021-06-08 | $26.00 | $26.11 | $26.00 | $26.01 | $23.49 | 6,095 |
| 2021-06-07 | $26.00 | $26.06 | $26.00 | $26.04 | $23.52 | 2,404 |
| 2021-06-04 | $26.02 | $26.19 | $26.01 | $26.06 | $23.53 | 3,087 |
| 2021-06-03 | $26.04 | $26.09 | $26.00 | $26.01 | $23.49 | 7,154 |
| 2021-06-02 | $26.00 | $26.44 | $26.00 | $26.15 | $23.61 | 10,950 |
| 2021-06-01 | $26.01 | $26.01 | $26.00 | $26.00 | $23.48 | 4,986 |
| 2021-05-28 | $26.00 | $26.01 | $25.98 | $25.98 | $23.46 | 8,497 |
| 2021-05-27 | $26.01 | $26.01 | $26.00 | $26.00 | $23.48 | 1,274 |
| 2021-05-26 | $26.00 | $26.01 | $26.00 | $26.01 | $23.49 | 3,738 |
| 2021-05-25 | $25.98 | $26.04 | $25.98 | $26.04 | $23.52 | 940 |
| 2021-05-24 | $26.25 | $26.25 | $25.97 | $25.98 | $23.46 | 1,511 |
| 2021-05-21 | $26.03 | $26.11 | $25.95 | $26.11 | $23.58 | 5,042 |
| 2021-05-20 | $26.05 | $26.09 | $25.98 | $26.00 | $23.48 | 1,488 |
| 2021-05-19 | $26.00 | $26.00 | $25.96 | $26.00 | $23.48 | 575 |
| 2021-05-18 | $26.08 | $26.08 | $25.99 | $26.00 | $23.48 | 485 |
| 2021-05-17 | $26.05 | $26.09 | $26.01 | $26.01 | $23.49 | 828 |
| 2021-05-14 | $25.95 | $26.00 | $25.95 | $26.00 | $23.48 | 1,709 |
| 2021-05-13 | $26.00 | $26.02 | $25.96 | $25.96 | $23.45 | 2,010 |
| 2021-05-12 | $25.99 | $26.04 | $25.95 | $25.98 | $23.46 | 11,277 |
| 2021-05-11 | $26.03 | $26.03 | $26.00 | $26.03 | $23.51 | 1,764 |
| 2021-05-10 | $26.00 | $26.03 | $25.96 | $26.03 | $23.51 | 3,782 |
| 2021-05-07 | $26.01 | $26.04 | $25.99 | $26.02 | $23.50 | 2,334 |
| 2021-05-06 | $25.96 | $26.10 | $25.96 | $26.10 | $23.57 | 2,433 |
| 2021-05-05 | $26.03 | $26.04 | $25.97 | $26.04 | $23.52 | 760 |
| 2021-05-04 | $25.97 | $26.00 | $25.97 | $26.00 | $23.48 | 1,937 |
| 2021-05-03 | $26.10 | $26.10 | $26.06 | $26.06 | $23.53 | 3,408 |
| 2021-04-30 | $26.00 | $26.05 | $26.00 | $26.03 | $23.51 | 2,946 |
| 2021-04-29 | $25.93 | $26.04 | $25.91 | $26.00 | $23.48 | 6,311 |
| 2021-04-28 | $25.90 | $26.00 | $25.90 | $25.90 | $23.39 | 2,822 |
| 2021-04-27 | $26.00 | $26.00 | $25.99 | $25.99 | $23.47 | 534 |
| 2021-04-26 | $26.02 | $26.03 | $26.00 | $26.00 | $23.48 | 6,726 |
| 2021-04-23 | $26.00 | $26.00 | $26.00 | $26.00 | $23.48 | 9,662 |
| 2021-04-22 | $25.92 | $25.98 | $25.91 | $25.98 | $23.47 | 920 |
| 2021-04-21 | $25.90 | $26.00 | $25.90 | $26.00 | $23.48 | 2,471 |
| 2021-04-20 | $26.00 | $26.00 | $25.90 | $25.90 | $23.39 | 5,581 |
| 2021-04-19 | $25.83 | $25.99 | $25.83 | $25.99 | $23.48 | 20,171 |
| 2021-04-16 | $26.10 | $26.10 | $25.90 | $25.91 | $23.40 | 2,161 |
| 2021-04-15 | $25.93 | $26.14 | $25.90 | $26.00 | $23.48 | 9,614 |
| 2021-04-14 | $26.00 | $26.00 | $25.82 | $25.82 | $23.32 | 2,093 |
| 2021-04-13 | $25.80 | $25.96 | $25.80 | $25.90 | $23.39 | 10,089 |
| 2021-04-12 | $26.01 | $26.11 | $26.01 | $26.11 | $23.11 | 4,691 |
| 2021-04-09 | $25.99 | $26.15 | $25.99 | $26.08 | $23.08 | 14,983 |
| 2021-04-08 | $26.00 | $26.00 | $25.98 | $25.99 | $23.00 | 10,764 |
| 2021-04-07 | $26.03 | $26.03 | $26.00 | $26.00 | $23.01 | 10,977 |
| 2021-04-06 | $26.05 | $26.05 | $26.00 | $26.03 | $23.03 | 6,837 |
| 2021-04-05 | $26.10 | $26.12 | $26.05 | $26.05 | $23.05 | 4,939 |
| 2021-04-01 | $25.87 | $26.05 | $25.87 | $26.02 | $23.03 | 4,112 |
| 2021-03-31 | $25.76 | $25.95 | $25.75 | $25.89 | $22.91 | 18,826 |
| 2021-03-30 | $26.00 | $26.00 | $25.91 | $25.97 | $22.98 | 2,436 |
| 2021-03-29 | $26.04 | $26.04 | $26.04 | $26.04 | $23.05 | 353 |
| 2021-03-26 | $26.00 | $26.00 | $25.99 | $25.99 | $23.00 | 1,105 |
| 2021-03-25 | $25.94 | $25.99 | $25.94 | $25.99 | $23.00 | 454 |
| 2021-03-24 | $26.02 | $26.03 | $25.94 | $25.99 | $23.00 | 8,214 |
| 2021-03-23 | $25.76 | $26.00 | $25.76 | $25.98 | $23.00 | 9,599 |
| 2021-03-22 | $26.00 | $26.00 | $25.78 | $25.95 | $22.97 | 3,146 |
| 2021-03-19 | $26.00 | $26.00 | $25.90 | $25.90 | $22.92 | 825 |
| 2021-03-18 | $25.98 | $26.02 | $25.90 | $25.90 | $22.92 | 4,535 |
| 2021-03-17 | $26.00 | $26.00 | $25.64 | $25.78 | $22.82 | 10,865 |
| 2021-03-16 | $26.00 | $26.03 | $25.95 | $26.00 | $23.01 | 2,318 |
| 2021-03-15 | $26.00 | $26.00 | $25.85 | $25.98 | $22.99 | 12,322 |
| 2021-03-12 | $25.78 | $25.99 | $25.72 | $25.90 | $22.92 | 12,109 |
| 2021-03-11 | $25.63 | $25.79 | $25.63 | $25.75 | $22.78 | 1,145 |
| 2021-03-10 | $26.00 | $26.00 | $25.68 | $25.79 | $22.82 | 1,621 |
| 2021-03-09 | $25.72 | $26.00 | $25.72 | $25.87 | $22.90 | 4,198 |
| 2021-03-08 | $25.74 | $25.87 | $25.73 | $25.85 | $22.88 | 6,997 |
| 2021-03-05 | $25.69 | $25.74 | $25.63 | $25.74 | $22.78 | 4,626 |
| 2021-03-04 | $25.57 | $25.60 | $25.53 | $25.54 | $22.60 | 4,499 |
| 2021-03-03 | $25.57 | $25.96 | $25.49 | $25.58 | $22.63 | 4,510 |
| 2021-03-02 | $25.67 | $25.67 | $25.54 | $25.57 | $22.63 | 1,562 |
| 2021-03-01 | $25.86 | $25.86 | $25.58 | $25.67 | $22.72 | 3,951 |
| 2021-02-26 | $25.53 | $25.64 | $25.51 | $25.55 | $22.61 | 2,219 |
| 2021-02-25 | $25.65 | $25.76 | $25.62 | $25.65 | $22.70 | 14,171 |
| 2021-02-24 | $25.73 | $25.73 | $25.65 | $25.65 | $22.70 | 890 |
| 2021-02-23 | $25.77 | $25.77 | $25.65 | $25.73 | $22.77 | 521 |
| 2021-02-22 | $25.82 | $25.93 | $25.65 | $25.77 | $22.80 | 4,171 |
| 2021-02-19 | $25.60 | $25.86 | $25.55 | $25.73 | $22.77 | 7,839 |
| 2021-02-18 | $25.91 | $25.91 | $25.61 | $25.63 | $22.68 | 7,089 |
| 2021-02-17 | $25.80 | $25.80 | $25.62 | $25.69 | $22.74 | 4,825 |
| 2021-02-16 | $25.50 | $26.00 | $25.50 | $25.97 | $22.98 | 17,440 |
| 2021-02-12 | $25.40 | $25.73 | $25.40 | $25.73 | $22.77 | 17,969 |
| 2021-02-11 | $25.22 | $25.50 | $25.22 | $25.40 | $22.48 | 19,860 |
| 2021-02-10 | $25.25 | $25.39 | $25.25 | $25.28 | $22.37 | 8,400 |
| 2021-02-09 | $25.20 | $25.50 | $25.19 | $25.43 | $22.51 | 15,165 |
| 2021-02-08 | $25.20 | $25.20 | $25.14 | $25.20 | $22.30 | 22,945 |
| 2021-02-05 | $25.16 | $25.20 | $25.10 | $25.10 | $22.21 | 10,832 |
| 2021-02-04 | $25.12 | $25.23 | $25.05 | $25.23 | $22.32 | 3,294 |
| 2021-02-03 | $25.25 | $25.25 | $25.16 | $25.19 | $22.29 | 1,716 |
| 2021-02-02 | $25.02 | $25.23 | $25.02 | $25.14 | $22.25 | 6,868 |
| 2021-02-01 | $25.04 | $25.16 | $25.04 | $25.09 | $22.20 | 6,868 |
| 2021-01-29 | $25.05 | $25.15 | $25.05 | $25.06 | $22.18 | 3,230 |
| 2021-01-28 | $25.18 | $25.18 | $24.96 | $25.06 | $22.18 | 9,965 |
| 2021-01-27 | $25.18 | $25.19 | $25.18 | $25.18 | $22.28 | 4,016 |
| 2021-01-26 | $25.20 | $25.20 | $25.18 | $25.19 | $22.29 | 5,408 |
| 2021-01-25 | $25.31 | $25.32 | $25.20 | $25.23 | $22.33 | 3,015 |
| 2021-01-22 | $25.26 | $25.29 | $25.22 | $25.23 | $22.33 | 7,257 |
| 2021-01-21 | $25.16 | $25.25 | $25.16 | $25.20 | $22.30 | 8,233 |
| 2021-01-20 | $25.10 | $25.25 | $25.10 | $25.17 | $22.28 | 4,607 |
| 2021-01-19 | $25.03 | $25.17 | $25.03 | $25.17 | $22.28 | 7,661 |
| 2021-01-15 | $25.10 | $25.23 | $24.90 | $25.03 | $22.15 | 9,827 |
| 2021-01-14 | $25.20 | $25.23 | $24.96 | $25.10 | $22.21 | 10,242 |
| 2021-01-13 | $25.19 | $25.39 | $25.16 | $25.20 | $22.30 | 5,490 |
| 2021-01-12 | $25.78 | $25.78 | $25.48 | $25.51 | $22.11 | 3,361 |
| 2021-01-11 | $25.80 | $25.80 | $25.21 | $25.50 | $22.10 | 2,971 |
| 2021-01-08 | $25.80 | $25.80 | $25.50 | $25.60 | $22.19 | 4,305 |
| 2021-01-07 | $25.70 | $25.73 | $25.56 | $25.70 | $22.27 | 4,093 |
| 2021-01-06 | $25.80 | $25.80 | $25.35 | $25.60 | $22.18 | 7,652 |
| 2021-01-05 | $25.35 | $25.46 | $25.35 | $25.43 | $22.04 | 5,301 |
| 2021-01-04 | $25.19 | $25.35 | $25.19 | $25.35 | $21.97 | 6,156 |
| 2020-12-31 | $25.32 | $25.32 | $25.17 | $25.17 | $21.82 | 1,784 |
| 2020-12-30 | $25.10 | $25.19 | $25.10 | $25.18 | $21.82 | 1,808 |
| 2020-12-29 | $25.11 | $25.23 | $25.10 | $25.10 | $21.75 | 2,450 |
| 2020-12-28 | $25.13 | $25.35 | $25.10 | $25.10 | $21.75 | 6,938 |
| 2020-12-24 | $25.20 | $25.29 | $25.12 | $25.12 | $21.77 | 4,400 |
| 2020-12-23 | $25.35 | $25.35 | $25.11 | $25.19 | $21.83 | 680 |
| 2020-12-22 | $25.25 | $25.25 | $25.20 | $25.20 | $21.84 | 558 |
| 2020-12-21 | $25.20 | $25.30 | $25.17 | $25.30 | $21.93 | 3,313 |
| 2020-12-18 | $25.22 | $25.22 | $25.16 | $25.16 | $21.80 | 579 |
| 2020-12-17 | $24.98 | $25.22 | $24.98 | $25.12 | $21.77 | 3,037 |
| 2020-12-16 | $25.02 | $25.15 | $25.00 | $25.07 | $21.73 | 7,711 |
| 2020-12-15 | $25.30 | $25.30 | $25.08 | $25.11 | $21.76 | 21,846 |
| 2020-12-14 | $25.15 | $25.25 | $25.15 | $25.25 | $21.88 | 5,914 |
| 2020-12-11 | $24.98 | $25.11 | $24.98 | $25.10 | $21.75 | 1,923 |
| 2020-12-10 | $25.01 | $25.12 | $24.99 | $25.08 | $21.74 | 10,489 |
| 2020-12-09 | $25.00 | $25.19 | $25.00 | $25.19 | $21.83 | 4,912 |
| 2020-12-08 | $25.08 | $25.19 | $25.01 | $25.01 | $21.68 | 14,008 |
| 2020-12-07 | $25.02 | $25.08 | $25.02 | $25.06 | $21.72 | 4,405 |
| 2020-12-04 | $25.04 | $25.09 | $25.02 | $25.06 | $21.72 | 3,725 |
| 2020-12-03 | $25.35 | $25.35 | $25.02 | $25.02 | $21.69 | 3,892 |
| 2020-12-02 | $24.94 | $25.17 | $24.94 | $25.17 | $21.82 | 5,649 |
| 2020-12-01 | $25.01 | $25.17 | $24.97 | $25.17 | $21.82 | 6,357 |
| 2020-11-30 | $25.00 | $25.17 | $25.00 | $25.01 | $21.68 | 12,008 |
| 2020-11-27 | $25.00 | $25.17 | $25.00 | $25.00 | $21.67 | 7,683 |
| 2020-11-25 | $24.87 | $25.00 | $24.87 | $24.94 | $21.62 | 2,854 |
| 2020-11-24 | $25.14 | $25.14 | $24.98 | $24.99 | $21.66 | 1,722 |
| 2020-11-23 | $24.84 | $25.11 | $24.84 | $25.11 | $21.76 | 1,020 |
| 2020-11-20 | $24.90 | $25.11 | $24.90 | $25.02 | $21.69 | 2,518 |
| 2020-11-19 | $24.88 | $25.06 | $24.88 | $25.04 | $21.70 | 3,997 |
| 2020-11-18 | $25.50 | $25.50 | $24.88 | $24.96 | $21.63 | 4,636 |
| 2020-11-17 | $24.43 | $25.00 | $24.43 | $25.00 | $21.67 | 8,112 |
| 2020-11-16 | $24.21 | $24.80 | $24.21 | $24.65 | $21.36 | 11,673 |
| 2020-11-13 | $24.36 | $24.36 | $24.20 | $24.35 | $21.10 | 6,846 |
| 2020-11-12 | $24.53 | $24.53 | $24.24 | $24.36 | $21.11 | 5,087 |
| 2020-11-11 | $24.30 | $24.30 | $24.16 | $24.23 | $21.00 | 1,303 |
| 2020-11-10 | $23.92 | $24.32 | $23.92 | $24.26 | $21.03 | 7,081 |
| 2020-11-09 | $24.01 | $24.03 | $23.96 | $24.01 | $20.81 | 3,815 |
| 2020-11-06 | $23.75 | $23.78 | $23.70 | $23.76 | $20.59 | 810 |
| 2020-11-05 | $23.89 | $23.92 | $23.65 | $23.81 | $20.64 | 4,750 |
| 2020-11-04 | $23.93 | $23.93 | $23.85 | $23.85 | $20.67 | 653 |
| 2020-11-03 | $23.77 | $23.77 | $23.48 | $23.74 | $20.58 | 2,185 |
| 2020-11-02 | $23.97 | $23.98 | $23.83 | $23.85 | $20.67 | 850 |
| 2020-10-30 | $23.67 | $23.80 | $23.66 | $23.75 | $20.58 | 2,350 |
| 2020-10-29 | $23.50 | $23.60 | $23.32 | $23.60 | $20.45 | 5,258 |
| 2020-10-28 | $23.67 | $23.74 | $23.62 | $23.65 | $20.50 | 2,679 |
| 2020-10-27 | $23.62 | $23.83 | $23.62 | $23.83 | $20.65 | 1,402 |
| 2020-10-26 | $23.70 | $23.72 | $23.55 | $23.72 | $20.56 | 3,116 |
| 2020-10-23 | $23.49 | $23.66 | $23.49 | $23.56 | $20.42 | 1,867 |
| 2020-10-22 | $23.57 | $23.69 | $23.49 | $23.55 | $20.41 | 2,150 |
| 2020-10-21 | $23.82 | $23.82 | $23.41 | $23.67 | $20.52 | 4,443 |
| 2020-10-20 | $23.60 | $23.84 | $23.60 | $23.82 | $20.65 | 9,859 |
| 2020-10-19 | $23.68 | $23.68 | $23.50 | $23.56 | $20.42 | 8,201 |
| 2020-10-16 | $23.81 | $23.89 | $23.49 | $23.53 | $20.39 | 8,273 |
| 2020-10-15 | $23.74 | $23.80 | $23.50 | $23.71 | $20.55 | 5,909 |
| 2020-10-14 | $23.75 | $23.81 | $23.65 | $23.81 | $20.63 | 3,505 |
| 2020-10-13 | $24.05 | $24.05 | $23.54 | $23.75 | $20.58 | 9,043 |
| 2020-10-12 | $24.33 | $24.44 | $24.17 | $24.41 | $20.69 | 6,334 |
| 2020-10-09 | $24.40 | $24.51 | $24.10 | $24.29 | $20.59 | 11,360 |
| 2020-10-08 | $24.30 | $24.59 | $24.30 | $24.59 | $20.85 | 2,077 |
| 2020-10-07 | $24.40 | $24.40 | $24.29 | $24.36 | $20.65 | 2,823 |
| 2020-10-06 | $24.45 | $24.45 | $24.10 | $24.37 | $20.66 | 937 |
| 2020-10-05 | $24.45 | $24.45 | $24.35 | $24.35 | $20.64 | 845 |
| 2020-10-02 | $24.10 | $24.48 | $24.10 | $24.27 | $20.58 | 3,321 |
| 2020-10-01 | $24.49 | $24.49 | $24.30 | $24.35 | $20.64 | 1,881 |
| 2020-09-30 | $24.15 | $24.60 | $24.08 | $24.60 | $20.86 | 7,654 |
| 2020-09-29 | $24.00 | $24.15 | $24.00 | $24.02 | $20.36 | 5,724 |
| 2020-09-28 | $23.71 | $24.05 | $23.71 | $23.90 | $20.26 | 7,187 |
| 2020-09-25 | $23.52 | $23.77 | $23.30 | $23.62 | $20.02 | 9,611 |
| 2020-09-24 | $23.65 | $23.84 | $23.48 | $23.70 | $20.09 | 5,806 |
| 2020-09-23 | $24.00 | $24.02 | $23.36 | $23.70 | $20.09 | 6,763 |
| 2020-09-22 | $23.91 | $24.04 | $23.89 | $23.91 | $20.27 | 2,441 |
| 2020-09-21 | $23.90 | $24.19 | $23.76 | $23.90 | $20.26 | 21,935 |
| 2020-09-18 | $23.91 | $24.04 | $23.91 | $24.01 | $20.36 | 6,229 |
| 2020-09-17 | $24.00 | $24.06 | $23.91 | $23.94 | $20.30 | 4,476 |
| 2020-09-16 | $24.00 | $24.00 | $23.90 | $24.00 | $20.35 | 2,019 |
| 2020-09-15 | $23.83 | $23.99 | $23.80 | $23.89 | $20.25 | 5,854 |
| 2020-09-14 | $23.75 | $23.86 | $23.60 | $23.72 | $20.11 | 6,988 |
| 2020-09-11 | $23.61 | $23.68 | $23.48 | $23.60 | $20.01 | 1,964 |
| 2020-09-10 | $23.74 | $23.80 | $23.48 | $23.69 | $20.09 | 11,290 |
| 2020-09-09 | $23.62 | $23.98 | $23.62 | $23.74 | $20.13 | 11,512 |
| 2020-09-08 | $22.90 | $23.88 | $22.90 | $23.69 | $20.08 | 9,140 |
| 2020-09-04 | $23.60 | $23.73 | $23.41 | $23.72 | $20.11 | 8,217 |
| 2020-09-03 | $23.88 | $23.88 | $23.30 | $23.55 | $19.96 | 13,307 |
| 2020-09-02 | $23.63 | $23.75 | $23.63 | $23.73 | $20.12 | 2,551 |
| 2020-09-01 | $23.67 | $23.73 | $23.65 | $23.72 | $20.11 | 2,756 |
| 2020-08-31 | $23.57 | $23.65 | $23.46 | $23.64 | $20.04 | 6,811 |
| 2020-08-28 | $23.34 | $23.67 | $23.30 | $23.55 | $19.96 | 5,538 |
| 2020-08-27 | $23.68 | $23.68 | $23.54 | $23.54 | $19.95 | 2,898 |
| 2020-08-26 | $23.60 | $23.68 | $23.60 | $23.68 | $20.08 | 1,729 |
| 2020-08-25 | $23.60 | $23.83 | $23.56 | $23.60 | $20.01 | 5,298 |
| 2020-08-24 | $23.60 | $23.83 | $23.57 | $23.58 | $19.99 | 6,734 |
| 2020-08-21 | $23.56 | $23.66 | $22.61 | $23.64 | $20.04 | 5,090 |
| 2020-08-20 | $23.58 | $23.58 | $23.44 | $23.46 | $19.89 | 2,465 |
| 2020-08-19 | $23.09 | $23.67 | $23.09 | $23.66 | $20.06 | 18,140 |
| 2020-08-18 | $22.52 | $23.00 | $22.52 | $22.72 | $19.26 | 8,497 |
| 2020-08-17 | $22.00 | $22.29 | $22.00 | $22.25 | $18.86 | 3,092 |
| 2020-08-14 | $21.90 | $21.90 | $21.65 | $21.75 | $18.44 | 6,237 |
| 2020-08-13 | $21.57 | $21.74 | $21.32 | $21.60 | $18.31 | 8,296 |
| 2020-08-12 | $21.97 | $22.07 | $21.05 | $21.39 | $18.13 | 35,954 |
| 2020-08-11 | $22.01 | $22.32 | $21.97 | $22.12 | $18.75 | 14,280 |
| 2020-08-10 | $21.70 | $22.07 | $21.70 | $22.07 | $18.71 | 6,737 |
| 2020-08-07 | $21.27 | $21.41 | $21.27 | $21.41 | $18.15 | 702 |
| 2020-08-06 | $21.00 | $21.64 | $21.00 | $21.25 | $18.02 | 8,110 |
| 2020-08-05 | $21.32 | $21.41 | $20.98 | $21.03 | $17.83 | 5,734 |
| 2020-08-04 | $21.33 | $21.49 | $20.95 | $21.49 | $18.22 | 4,423 |
| 2020-08-03 | $21.22 | $21.50 | $21.18 | $21.23 | $18.00 | 3,605 |
| 2020-07-31 | $21.85 | $21.85 | $21.29 | $21.30 | $18.06 | 1,717 |
| 2020-07-30 | $21.33 | $21.62 | $21.33 | $21.40 | $18.14 | 1,600 |
| 2020-07-29 | $21.38 | $21.45 | $21.28 | $21.31 | $18.07 | 12,147 |
| 2020-07-28 | $21.68 | $21.94 | $21.13 | $21.35 | $18.10 | 8,041 |
| 2020-07-27 | $21.05 | $22.05 | $21.05 | $21.43 | $18.17 | 3,495 |
| 2020-07-24 | $21.48 | $21.48 | $21.00 | $21.05 | $17.84 | 13,848 |
| 2020-07-23 | $21.56 | $21.56 | $20.91 | $21.18 | $17.95 | 14,835 |
| 2020-07-22 | $21.45 | $21.76 | $21.05 | $21.05 | $17.85 | 8,591 |
| 2020-07-21 | $21.01 | $21.52 | $21.01 | $21.35 | $18.10 | 4,661 |
| 2020-07-20 | $21.01 | $21.23 | $20.87 | $21.15 | $17.93 | 3,434 |
| 2020-07-17 | $21.14 | $21.27 | $21.14 | $21.15 | $17.93 | 2,791 |
| 2020-07-16 | $21.38 | $21.59 | $21.01 | $21.22 | $17.99 | 10,466 |
| 2020-07-15 | $21.37 | $21.58 | $21.15 | $21.51 | $18.24 | 11,444 |
| 2020-07-14 | $21.50 | $21.73 | $21.25 | $21.43 | $18.17 | 6,059 |
| 2020-07-13 | $22.84 | $22.84 | $21.71 | $21.71 | $18.41 | 14,751 |
| 2020-07-10 | $23.13 | $23.13 | $22.84 | $22.92 | $18.97 | 4,335 |
| 2020-07-09 | $23.10 | $23.20 | $22.88 | $22.88 | $18.93 | 1,423 |
| 2020-07-08 | $23.25 | $23.25 | $23.04 | $23.17 | $19.17 | 4,538 |
| 2020-07-07 | $23.18 | $23.25 | $23.10 | $23.22 | $19.21 | 6,489 |
| 2020-07-06 | $23.09 | $23.25 | $23.09 | $23.25 | $19.24 | 2,914 |
| 2020-07-02 | $23.25 | $23.25 | $22.74 | $22.83 | $18.89 | 4,073 |
| 2020-07-01 | $22.85 | $23.19 | $22.85 | $23.00 | $19.03 | 2,766 |
| 2020-06-30 | $22.78 | $22.94 | $22.70 | $22.80 | $18.87 | 3,864 |
| 2020-06-29 | $22.60 | $22.70 | $22.60 | $22.70 | $18.78 | 1,627 |
| 2020-06-26 | $22.60 | $22.60 | $22.50 | $22.50 | $18.62 | 910 |
| 2020-06-25 | $22.80 | $22.80 | $22.59 | $22.65 | $18.74 | 4,594 |
| 2020-06-24 | $22.92 | $23.00 | $22.54 | $22.90 | $18.95 | 9,746 |
| 2020-06-23 | $22.81 | $23.10 | $22.81 | $23.05 | $19.07 | 5,181 |
| 2020-06-22 | $22.27 | $22.79 | $22.27 | $22.71 | $18.79 | 3,363 |
| 2020-06-19 | $22.39 | $22.45 | $22.27 | $22.27 | $18.43 | 7,198 |
| 2020-06-18 | $22.39 | $22.39 | $22.25 | $22.26 | $18.42 | 1,396 |
| 2020-06-17 | $22.35 | $22.36 | $22.16 | $22.16 | $18.34 | 1,074 |
| 2020-06-16 | $22.00 | $22.40 | $21.97 | $22.38 | $18.52 | 4,431 |
| 2020-06-15 | $21.88 | $22.13 | $21.38 | $21.91 | $18.13 | 3,712 |
| 2020-06-12 | $22.12 | $22.20 | $21.82 | $22.20 | $18.37 | 476 |
| 2020-06-11 | $22.50 | $22.50 | $21.61 | $22.00 | $18.21 | 5,939 |
| 2020-06-10 | $22.99 | $23.00 | $22.73 | $22.94 | $18.98 | 7,640 |
| 2020-06-09 | $22.73 | $22.84 | $22.70 | $22.78 | $18.85 | 2,850 |
| 2020-06-08 | $22.90 | $23.19 | $22.53 | $23.19 | $19.19 | 1,539 |
| 2020-06-05 | $22.55 | $23.24 | $22.52 | $22.81 | $18.88 | 13,791 |
| 2020-06-04 | $22.50 | $22.96 | $22.50 | $22.52 | $18.64 | 4,997 |
| 2020-06-03 | $22.03 | $22.25 | $21.94 | $22.24 | $18.40 | 2,148 |
| 2020-06-02 | $21.93 | $22.00 | $21.92 | $21.92 | $18.14 | 1,405 |
| 2020-06-01 | $21.67 | $21.94 | $21.65 | $21.70 | $17.96 | 3,137 |
| 2020-05-29 | $21.65 | $21.74 | $21.25 | $21.74 | $17.99 | 2,399 |
| 2020-05-28 | $21.97 | $22.00 | $21.50 | $21.64 | $17.91 | 6,651 |
| 2020-05-27 | $21.90 | $21.90 | $21.52 | $21.75 | $18.00 | 4,074 |
| 2020-05-26 | $21.50 | $21.73 | $21.08 | $21.72 | $17.97 | 9,309 |
| 2020-05-22 | $21.00 | $21.00 | $20.70 | $20.72 | $17.15 | 3,420 |
| 2020-05-21 | $20.77 | $21.68 | $20.77 | $21.11 | $17.47 | 7,195 |
| 2020-05-20 | $20.78 | $20.78 | $20.52 | $20.52 | $16.98 | 1,667 |
| 2020-05-19 | $20.13 | $20.87 | $20.13 | $20.45 | $16.92 | 4,480 |
| 2020-05-18 | $19.42 | $20.56 | $19.42 | $20.56 | $17.01 | 10,434 |
| 2020-05-15 | $19.79 | $19.84 | $19.18 | $19.34 | $16.00 | 4,052 |
| 2020-05-14 | $19.50 | $19.70 | $19.00 | $19.52 | $16.15 | 8,189 |
| 2020-05-13 | $20.50 | $20.82 | $19.57 | $19.57 | $16.19 | 10,398 |
| 2020-05-12 | $20.82 | $20.82 | $20.19 | $20.75 | $17.17 | 2,164 |
| 2020-05-11 | $20.75 | $20.80 | $20.67 | $20.73 | $17.15 | 4,089 |
| 2020-05-08 | $20.50 | $21.01 | $20.50 | $20.80 | $17.21 | 4,592 |
| 2020-05-07 | $20.89 | $20.89 | $20.45 | $20.45 | $16.92 | 5,997 |
| 2020-05-06 | $20.74 | $20.85 | $20.36 | $20.78 | $17.20 | 7,963 |
| 2020-05-05 | $20.54 | $21.42 | $20.54 | $20.93 | $17.32 | 5,431 |
| 2020-05-04 | $20.53 | $21.00 | $20.10 | $20.68 | $17.11 | 8,550 |
| 2020-05-01 | $21.55 | $21.55 | $21.23 | $21.36 | $17.68 | 6,362 |
| 2020-04-30 | $21.95 | $22.00 | $21.52 | $21.80 | $18.04 | 8,432 |
| 2020-04-29 | $21.50 | $22.00 | $21.50 | $22.00 | $18.21 | 11,935 |
| 2020-04-28 | $21.63 | $21.63 | $20.45 | $21.08 | $17.44 | 18,665 |
| 2020-04-27 | $20.37 | $21.01 | $19.94 | $20.95 | $17.34 | 25,779 |
| 2020-04-24 | $18.77 | $19.81 | $18.75 | $19.75 | $16.34 | 17,230 |
| 2020-04-23 | $18.38 | $18.72 | $18.38 | $18.61 | $15.40 | 8,928 |
| 2020-04-22 | $18.59 | $18.69 | $18.37 | $18.38 | $15.21 | 11,424 |
| 2020-04-21 | $20.07 | $20.07 | $17.93 | $18.26 | $15.11 | 14,536 |
| 2020-04-20 | $18.34 | $18.90 | $18.25 | $18.25 | $15.10 | 14,478 |
| 2020-04-17 | $18.66 | $19.18 | $18.66 | $18.77 | $15.53 | 8,230 |
| 2020-04-16 | $17.65 | $18.31 | $17.57 | $18.16 | $15.03 | 11,931 |
| 2020-04-15 | $18.99 | $18.99 | $17.26 | $17.31 | $14.32 | 20,648 |
| 2020-04-14 | $18.91 | $19.07 | $18.65 | $18.73 | $15.50 | 11,050 |
| 2020-04-13 | $18.80 | $18.80 | $18.35 | $18.49 | $15.30 | 10,557 |
| 2020-04-09 | $18.89 | $19.39 | $18.70 | $19.34 | $15.56 | 21,906 |
| 2020-04-08 | $17.50 | $18.45 | $17.39 | $18.37 | $14.78 | 12,127 |
| 2020-04-07 | $16.28 | $17.53 | $16.07 | $17.24 | $13.87 | 5,780 |
| 2020-04-06 | $14.60 | $16.00 | $14.60 | $15.61 | $12.56 | 26,065 |
| 2020-04-03 | $15.23 | $15.76 | $14.43 | $14.47 | $11.64 | 38,853 |
| 2020-04-02 | $15.90 | $16.13 | $15.16 | $15.24 | $12.26 | 15,374 |
| 2020-04-01 | $16.55 | $16.79 | $15.00 | $15.00 | $12.07 | 20,990 |
| 2020-03-31 | $18.46 | $18.46 | $17.11 | $17.32 | $13.93 | 10,618 |
| 2020-03-30 | $18.40 | $18.59 | $17.60 | $18.45 | $14.84 | 22,899 |
| 2020-03-27 | $17.41 | $18.40 | $16.65 | $18.31 | $14.73 | 36,360 |
| 2020-03-26 | $17.96 | $18.32 | $17.35 | $18.00 | $14.48 | 26,842 |
| 2020-03-25 | $15.50 | $17.18 | $15.50 | $17.10 | $13.76 | 13,001 |
| 2020-03-24 | $14.19 | $15.16 | $14.19 | $15.00 | $12.07 | 32,138 |
| 2020-03-23 | $14.14 | $14.69 | $12.95 | $14.69 | $11.82 | 26,395 |
| 2020-03-20 | $14.94 | $16.20 | $14.13 | $15.50 | $12.47 | 31,981 |
| 2020-03-19 | $12.77 | $14.45 | $12.75 | $14.44 | $11.62 | 21,260 |
| 2020-03-18 | $15.02 | $15.44 | $12.31 | $13.27 | $10.67 | 54,305 |
| 2020-03-17 | $16.73 | $17.36 | $14.91 | $16.22 | $13.05 | 22,921 |
| 2020-03-16 | $17.50 | $17.63 | $16.10 | $16.35 | $13.15 | 27,718 |
| 2020-03-13 | $18.25 | $18.46 | $17.89 | $17.89 | $14.39 | 10,616 |
| 2020-03-12 | $19.53 | $19.53 | $16.84 | $17.75 | $14.28 | 40,237 |
| 2020-03-11 | $21.77 | $21.87 | $20.52 | $20.52 | $16.51 | 17,347 |
| 2020-03-10 | $22.20 | $22.25 | $21.35 | $21.77 | $17.51 | 8,878 |
| 2020-03-09 | $22.80 | $22.80 | $21.13 | $21.20 | $17.05 | 32,214 |
| 2020-03-06 | $23.80 | $24.04 | $23.50 | $23.59 | $18.98 | 15,700 |
| 2020-03-05 | $24.14 | $24.15 | $23.14 | $23.92 | $19.24 | 7,658 |
| 2020-03-04 | $23.81 | $24.59 | $23.81 | $24.59 | $19.78 | 13,343 |
| 2020-03-03 | $24.00 | $24.42 | $23.44 | $23.48 | $18.89 | 10,993 |
| 2020-03-02 | $22.11 | $23.18 | $22.11 | $22.96 | $18.47 | 14,725 |
| 2020-02-28 | $23.00 | $23.00 | $21.76 | $21.95 | $17.66 | 36,855 |
| 2020-02-27 | $24.61 | $24.61 | $23.58 | $23.85 | $19.19 | 17,017 |
| 2020-02-26 | $24.78 | $24.96 | $24.70 | $24.78 | $19.93 | 13,391 |
| 2020-02-25 | $24.92 | $24.98 | $24.78 | $24.80 | $19.95 | 6,311 |
| 2020-02-24 | $25.00 | $25.05 | $24.47 | $24.97 | $20.09 | 20,302 |
| 2020-02-21 | $25.17 | $25.19 | $25.13 | $25.16 | $20.24 | 4,630 |
| 2020-02-20 | $25.17 | $25.20 | $25.10 | $25.17 | $20.25 | 6,538 |
| 2020-02-19 | $25.21 | $25.32 | $25.16 | $25.23 | $20.30 | 5,119 |
| 2020-02-18 | $25.47 | $25.47 | $25.23 | $25.23 | $20.30 | 2,917 |
| 2020-02-14 | $25.32 | $25.36 | $25.26 | $25.30 | $20.35 | 7,856 |
| 2020-02-13 | $25.22 | $25.41 | $25.22 | $25.41 | $20.44 | 11,499 |
| 2020-02-12 | $25.25 | $25.44 | $25.25 | $25.39 | $20.42 | 4,105 |
| 2020-02-11 | $25.15 | $25.35 | $25.15 | $25.28 | $20.34 | 8,770 |
| 2020-02-10 | $25.26 | $25.33 | $25.25 | $25.29 | $20.34 | 4,387 |
| 2020-02-07 | $25.39 | $25.39 | $25.26 | $25.39 | $20.42 | 6,695 |
| 2020-02-06 | $25.35 | $25.41 | $25.16 | $25.32 | $20.37 | 16,720 |
| 2020-02-05 | $25.35 | $25.38 | $25.35 | $25.37 | $20.41 | 2,719 |
| 2020-02-04 | $25.32 | $25.41 | $25.25 | $25.38 | $20.42 | 12,601 |
| 2020-02-03 | $25.38 | $25.39 | $25.28 | $25.32 | $20.37 | 4,879 |
| 2020-01-31 | $25.48 | $25.48 | $25.35 | $25.36 | $20.40 | 2,744 |
| 2020-01-30 | $25.36 | $25.39 | $25.28 | $25.35 | $20.39 | 2,785 |
| 2020-01-29 | $25.50 | $25.52 | $25.40 | $25.47 | $20.49 | 12,159 |
| 2020-01-28 | $25.50 | $25.50 | $25.17 | $25.37 | $20.41 | 3,551 |
| 2020-01-27 | $25.00 | $25.25 | $25.00 | $25.23 | $20.30 | 11,471 |
| 2020-01-24 | $25.01 | $25.21 | $25.01 | $25.11 | $20.20 | 10,359 |
| 2020-01-23 | $25.20 | $25.29 | $24.74 | $25.09 | $20.18 | 66,609 |
| 2020-01-22 | $25.63 | $25.63 | $25.21 | $25.30 | $20.35 | 35,496 |
| 2020-01-21 | $25.43 | $25.51 | $25.30 | $25.39 | $20.42 | 25,469 |
| 2020-01-17 | $25.48 | $25.48 | $25.42 | $25.42 | $20.45 | 6,038 |
| 2020-01-16 | $25.48 | $25.50 | $25.43 | $25.43 | $20.46 | 4,677 |
| 2020-01-15 | $25.48 | $25.50 | $25.37 | $25.44 | $20.46 | 9,450 |
| 2020-01-14 | $25.62 | $25.64 | $25.45 | $25.52 | $20.53 | 15,787 |
| 2020-01-13 | $25.89 | $25.89 | $25.45 | $25.50 | $20.51 | 15,860 |
| 2020-01-10 | $25.90 | $26.10 | $25.90 | $26.09 | $20.56 | 12,723 |
| 2020-01-09 | $25.90 | $25.96 | $25.90 | $25.93 | $20.43 | 7,226 |
| 2020-01-08 | $25.99 | $25.99 | $25.83 | $25.90 | $20.41 | 5,992 |
| 2020-01-07 | $25.77 | $26.00 | $25.77 | $25.86 | $20.38 | 16,497 |
| 2020-01-06 | $25.85 | $25.90 | $25.81 | $25.90 | $20.41 | 7,803 |
| 2020-01-03 | $25.80 | $25.80 | $25.62 | $25.76 | $20.30 | 4,639 |
| 2020-01-02 | $25.84 | $25.89 | $25.75 | $25.75 | $20.29 | 10,225 |
| 2019-12-31 | $25.54 | $25.74 | $25.54 | $25.69 | $20.24 | 5,704 |
| 2019-12-30 | $25.80 | $25.80 | $25.49 | $25.54 | $20.13 | 16,439 |
| 2019-12-27 | $25.77 | $25.77 | $25.64 | $25.68 | $20.24 | 2,643 |
| 2019-12-26 | $25.58 | $25.84 | $25.58 | $25.60 | $20.17 | 1,893 |
| 2019-12-24 | $25.56 | $25.56 | $25.56 | $25.56 | $20.14 | 100 |
| 2019-12-23 | $25.70 | $25.70 | $25.54 | $25.66 | $20.22 | 4,655 |
| 2019-12-20 | $25.68 | $25.80 | $25.68 | $25.73 | $20.27 | 2,894 |
| 2019-12-19 | $25.59 | $25.68 | $25.59 | $25.68 | $20.24 | 9,802 |
| 2019-12-18 | $25.58 | $25.65 | $25.58 | $25.64 | $20.20 | 3,089 |
| 2019-12-17 | $25.62 | $25.63 | $25.50 | $25.60 | $20.17 | 6,594 |
| 2019-12-16 | $25.62 | $25.64 | $25.47 | $25.64 | $20.20 | 2,016 |
| 2019-12-13 | $25.62 | $25.69 | $25.43 | $25.51 | $20.10 | 4,096 |
| 2019-12-12 | $25.59 | $25.62 | $25.55 | $25.55 | $20.13 | 3,887 |
| 2019-12-11 | $25.52 | $25.59 | $25.52 | $25.59 | $20.16 | 3,138 |
| 2019-12-10 | $25.39 | $25.43 | $25.37 | $25.43 | $20.04 | 2,361 |
| 2019-12-09 | $25.46 | $25.51 | $25.44 | $25.45 | $20.05 | 1,070 |
| 2019-12-06 | $25.41 | $25.41 | $25.38 | $25.41 | $20.02 | 1,300 |
| 2019-12-05 | $25.33 | $25.42 | $25.33 | $25.35 | $19.98 | 4,481 |
| 2019-12-04 | $25.30 | $25.40 | $25.30 | $25.33 | $19.96 | 5,295 |
| 2019-12-03 | $25.47 | $25.47 | $25.28 | $25.29 | $19.93 | 7,073 |
| 2019-12-02 | $25.25 | $25.44 | $25.25 | $25.34 | $19.97 | 4,700 |
| 2019-11-29 | $25.22 | $25.30 | $25.22 | $25.30 | $19.94 | 3,708 |
| 2019-11-27 | $25.25 | $25.25 | $25.21 | $25.22 | $19.87 | 3,411 |
| 2019-11-26 | $25.26 | $25.30 | $25.25 | $25.30 | $19.94 | 8,073 |
| 2019-11-25 | $25.50 | $25.50 | $25.25 | $25.33 | $19.96 | 4,919 |
| 2019-11-22 | $25.29 | $25.42 | $25.28 | $25.28 | $19.92 | 4,732 |
| 2019-11-21 | $25.27 | $25.40 | $25.27 | $25.32 | $19.95 | 5,857 |
| 2019-11-20 | $25.49 | $25.49 | $25.25 | $25.29 | $19.93 | 1,752 |
| 2019-11-19 | $25.28 | $25.37 | $25.28 | $25.28 | $19.92 | 1,500 |
| 2019-11-18 | $25.31 | $25.44 | $25.25 | $25.44 | $20.05 | 3,998 |
| 2019-11-15 | $25.44 | $25.44 | $25.25 | $25.32 | $19.95 | 2,596 |
| 2019-11-14 | $25.50 | $25.50 | $25.27 | $25.34 | $19.97 | 8,020 |
| 2019-11-13 | $25.45 | $25.46 | $25.26 | $25.26 | $19.90 | 6,148 |
| 2019-11-12 | $25.35 | $25.35 | $25.29 | $25.29 | $19.93 | 6,644 |
| 2019-11-11 | $25.36 | $25.36 | $25.30 | $25.30 | $19.94 | 6,308 |
| 2019-11-08 | $25.29 | $25.40 | $25.29 | $25.31 | $19.94 | 10,366 |
| 2019-11-07 | $25.25 | $25.32 | $25.25 | $25.29 | $19.93 | 3,404 |
| 2019-11-06 | $25.45 | $25.45 | $25.28 | $25.29 | $19.93 | 6,106 |
| 2019-11-05 | $25.38 | $25.45 | $25.30 | $25.45 | $20.05 | 11,159 |
| 2019-11-04 | $25.42 | $25.55 | $25.38 | $25.55 | $20.13 | 9,019 |
| 2019-11-01 | $25.46 | $25.54 | $25.45 | $25.50 | $20.09 | 7,278 |
| 2019-10-31 | $25.58 | $25.65 | $25.44 | $25.65 | $20.21 | 7,571 |
| 2019-10-30 | $25.57 | $25.57 | $25.44 | $25.53 | $20.12 | 4,586 |
| 2019-10-29 | $25.26 | $25.56 | $25.26 | $25.42 | $20.03 | 9,254 |
| 2019-10-28 | $25.30 | $25.45 | $25.25 | $25.35 | $19.98 | 7,815 |
| 2019-10-25 | $25.28 | $25.33 | $25.20 | $25.22 | $19.87 | 15,062 |
| 2019-10-24 | $25.26 | $25.38 | $25.25 | $25.26 | $19.90 | 22,159 |
| 2019-10-23 | $25.23 | $25.40 | $25.15 | $25.20 | $19.86 | 26,835 |
| 2019-10-22 | $25.41 | $25.93 | $25.22 | $25.22 | $19.87 | 3,369 |
| 2019-10-21 | $25.20 | $25.39 | $25.15 | $25.20 | $19.86 | 6,794 |
| 2019-10-18 | $25.55 | $25.55 | $25.17 | $25.17 | $19.83 | 15,693 |
| 2019-10-17 | $25.15 | $25.25 | $25.10 | $25.24 | $19.89 | 10,944 |
| 2019-10-16 | $25.19 | $25.21 | $25.07 | $25.12 | $19.79 | 6,784 |
| 2019-10-15 | $25.20 | $25.20 | $25.10 | $25.15 | $19.82 | 4,797 |
| 2019-10-14 | $25.18 | $25.18 | $25.07 | $25.09 | $19.77 | 5,924 |
| 2019-10-11 | $25.28 | $25.32 | $25.10 | $25.14 | $19.81 | 5,508 |
| 2019-10-10 | $25.36 | $25.47 | $25.05 | $25.09 | $19.77 | 63,782 |
| 2019-10-09 | $25.73 | $25.90 | $25.73 | $25.90 | $19.99 | 14,337 |
| 2019-10-08 | $25.71 | $26.00 | $25.69 | $25.90 | $19.99 | 13,499 |
| 2019-10-07 | $25.75 | $26.00 | $25.73 | $25.86 | $19.95 | 10,302 |
| 2019-10-04 | $25.46 | $25.91 | $25.40 | $25.70 | $19.83 | 24,415 |
| 2019-10-03 | $25.20 | $25.52 | $25.19 | $25.50 | $19.68 | 15,203 |
| 2019-10-02 | $25.52 | $25.52 | $25.18 | $25.32 | $19.54 | 6,195 |
| 2019-10-01 | $25.28 | $25.43 | $25.17 | $25.31 | $19.53 | 10,832 |
| 2019-09-30 | $25.33 | $25.59 | $25.33 | $25.49 | $19.67 | 6,303 |
| 2019-09-27 | $25.55 | $25.55 | $25.39 | $25.47 | $19.65 | 6,093 |
| 2019-09-26 | $25.38 | $25.49 | $25.38 | $25.46 | $19.65 | 8,875 |
| 2019-09-25 | $25.25 | $25.38 | $25.22 | $25.38 | $19.58 | 3,123 |
| 2019-09-24 | $25.45 | $25.45 | $25.36 | $25.36 | $19.57 | 2,405 |
| 2019-09-23 | $25.30 | $25.43 | $25.25 | $25.25 | $19.48 | 21,074 |
| 2019-09-20 | $25.40 | $25.43 | $25.26 | $25.32 | $19.54 | 7,360 |
| 2019-09-19 | $25.33 | $25.36 | $25.29 | $25.35 | $19.56 | 2,193 |
| 2019-09-18 | $25.19 | $25.35 | $25.18 | $25.27 | $19.50 | 4,718 |
| 2019-09-17 | $25.49 | $25.49 | $25.01 | $25.20 | $19.45 | 11,608 |
| 2019-09-16 | $25.20 | $25.29 | $25.12 | $25.15 | $19.41 | 17,281 |
| 2019-09-13 | $25.20 | $25.21 | $25.15 | $25.18 | $19.43 | 5,545 |
| 2019-09-12 | $25.05 | $25.20 | $24.94 | $25.17 | $19.42 | 12,970 |
| 2019-09-11 | $25.04 | $25.14 | $25.00 | $25.08 | $19.35 | 23,249 |
| 2019-09-10 | $24.99 | $25.29 | $24.99 | $25.12 | $19.38 | 7,835 |
| 2019-09-09 | $25.14 | $25.33 | $25.14 | $25.18 | $19.43 | 15,039 |
| 2019-09-06 | $24.85 | $25.05 | $24.76 | $25.05 | $19.33 | 8,908 |
| 2019-09-05 | $24.96 | $25.00 | $24.94 | $24.99 | $19.28 | 10,062 |
| 2019-09-04 | $24.72 | $24.96 | $24.72 | $24.96 | $19.26 | 2,334 |
| 2019-09-03 | $24.96 | $24.96 | $24.88 | $24.90 | $19.21 | 11,160 |
| 2019-08-30 | $24.88 | $24.92 | $24.85 | $24.90 | $19.21 | 5,492 |
| 2019-08-29 | $24.89 | $24.95 | $24.81 | $24.81 | $19.14 | 24,152 |
| 2019-08-28 | $24.81 | $24.95 | $24.81 | $24.95 | $19.25 | 23,013 |
| 2019-08-27 | $24.95 | $24.95 | $24.87 | $24.87 | $19.19 | 4,851 |
| 2019-08-26 | $24.81 | $24.92 | $24.65 | $24.84 | $19.17 | 32,586 |
| 2019-08-23 | $24.86 | $24.95 | $24.82 | $24.89 | $19.21 | 3,715 |
| 2019-08-22 | $24.85 | $24.95 | $24.85 | $24.86 | $19.18 | 3,449 |
| 2019-08-21 | $24.92 | $24.92 | $24.72 | $24.90 | $19.21 | 5,058 |
| 2019-08-20 | $24.81 | $24.93 | $24.74 | $24.76 | $19.11 | 7,615 |
| 2019-08-19 | $24.93 | $24.93 | $24.72 | $24.81 | $19.14 | 3,150 |
| 2019-08-16 | $24.77 | $24.90 | $24.63 | $24.82 | $19.15 | 6,494 |
| 2019-08-15 | $24.59 | $24.83 | $24.59 | $24.80 | $19.14 | 4,509 |
| 2019-08-14 | $24.82 | $24.82 | $24.54 | $24.57 | $18.96 | 9,052 |
| 2019-08-13 | $24.70 | $24.84 | $24.70 | $24.77 | $19.11 | 6,624 |
| 2019-08-12 | $24.75 | $24.78 | $24.65 | $24.74 | $19.09 | 6,144 |
| 2019-08-09 | $24.43 | $24.90 | $24.28 | $24.77 | $19.11 | 6,834 |
| 2019-08-08 | $24.50 | $24.72 | $24.48 | $24.70 | $19.06 | 12,712 |
| 2019-08-07 | $24.76 | $24.76 | $24.46 | $24.50 | $18.91 | 9,967 |
| 2019-08-06 | $24.65 | $24.65 | $24.52 | $24.60 | $18.98 | 8,822 |
| 2019-08-05 | $24.72 | $24.88 | $24.51 | $24.51 | $18.91 | 12,411 |
| 2019-08-02 | $24.86 | $24.95 | $24.72 | $24.72 | $19.08 | 10,397 |
| 2019-08-01 | $24.78 | $24.95 | $24.78 | $24.84 | $19.17 | 6,649 |
| 2019-07-31 | $24.70 | $24.78 | $24.52 | $24.78 | $19.12 | 6,682 |
| 2019-07-30 | $24.81 | $24.81 | $24.58 | $24.62 | $19.00 | 7,217 |
| 2019-07-29 | $24.45 | $24.77 | $24.45 | $24.56 | $18.95 | 7,285 |
| 2019-07-26 | $24.45 | $24.70 | $24.43 | $24.57 | $18.96 | 16,709 |
| 2019-07-25 | $24.21 | $24.42 | $24.19 | $24.35 | $18.79 | 9,333 |
| 2019-07-24 | $24.06 | $24.11 | $24.04 | $24.11 | $18.60 | 3,709 |
| 2019-07-23 | $24.00 | $24.03 | $23.97 | $24.03 | $18.54 | 4,360 |
| 2019-07-22 | $23.97 | $24.06 | $23.97 | $24.01 | $18.53 | 1,588 |
| 2019-07-19 | $23.97 | $24.18 | $23.97 | $24.00 | $18.52 | 3,905 |
| 2019-07-18 | $24.10 | $24.24 | $24.04 | $24.04 | $18.55 | 9,768 |
| 2019-07-17 | $24.10 | $24.31 | $24.10 | $24.25 | $18.71 | 6,466 |
| 2019-07-16 | $24.25 | $24.43 | $24.23 | $24.23 | $18.70 | 6,500 |
| 2019-07-15 | $24.52 | $24.60 | $24.13 | $24.33 | $18.77 | 26,450 |
| 2019-07-12 | $24.13 | $24.20 | $24.11 | $24.17 | $18.65 | 6,680 |
| 2019-07-11 | $24.22 | $24.22 | $24.09 | $24.09 | $18.59 | 25,758 |
| 2019-07-10 | $24.65 | $24.76 | $24.65 | $24.72 | $18.66 | 11,420 |
| 2019-07-09 | $24.76 | $24.85 | $24.51 | $24.65 | $18.61 | 14,003 |
| 2019-07-08 | $24.71 | $24.77 | $24.65 | $24.73 | $18.67 | 8,764 |
| 2019-07-05 | $24.71 | $24.71 | $24.44 | $24.60 | $18.57 | 20,694 |
| 2019-07-03 | $24.39 | $24.39 | $24.32 | $24.38 | $18.41 | 3,144 |
| 2019-07-02 | $24.40 | $24.47 | $24.30 | $24.31 | $18.35 | 13,510 |
| 2019-07-01 | $24.31 | $24.50 | $24.24 | $24.30 | $18.35 | 22,263 |
| 2019-06-28 | $24.24 | $24.36 | $24.18 | $24.32 | $18.36 | 7,972 |
| 2019-06-27 | $24.40 | $24.40 | $24.19 | $24.26 | $18.32 | 18,213 |
| 2019-06-26 | $24.28 | $24.30 | $24.10 | $24.20 | $18.27 | 7,708 |
| 2019-06-25 | $24.16 | $24.16 | $24.04 | $24.14 | $18.23 | 2,751 |
| 2019-06-24 | $24.00 | $24.19 | $23.95 | $24.19 | $18.26 | 11,617 |
| 2019-06-21 | $24.03 | $24.10 | $24.03 | $24.10 | $18.20 | 9,977 |
| 2019-06-20 | $23.97 | $24.08 | $23.91 | $24.03 | $18.14 | 8,308 |
| 2019-06-19 | $23.85 | $23.98 | $23.84 | $23.88 | $18.03 | 3,889 |
| 2019-06-18 | $24.00 | $24.00 | $23.81 | $23.81 | $17.98 | 6,194 |
| 2019-06-17 | $23.70 | $23.73 | $23.64 | $23.73 | $17.92 | 3,686 |
| 2019-06-14 | $23.65 | $23.70 | $23.64 | $23.68 | $17.88 | 5,188 |
| 2019-06-13 | $23.64 | $23.79 | $23.64 | $23.65 | $17.86 | 7,364 |
| 2019-06-12 | $23.50 | $23.85 | $23.48 | $23.64 | $17.85 | 11,397 |
| 2019-06-11 | $23.93 | $23.93 | $23.63 | $23.63 | $17.84 | 10,498 |
| 2019-06-10 | $23.67 | $23.79 | $23.61 | $23.63 | $17.84 | 9,224 |
| 2019-06-07 | $23.56 | $23.84 | $23.56 | $23.65 | $17.85 | 6,537 |
| 2019-06-06 | $23.93 | $23.93 | $23.18 | $23.56 | $17.79 | 42,170 |
| 2019-06-05 | $23.93 | $23.93 | $23.76 | $23.76 | $17.94 | 6,366 |
| 2019-06-04 | $23.88 | $23.93 | $23.81 | $23.83 | $17.99 | 6,025 |
| 2019-06-03 | $23.85 | $23.94 | $23.76 | $23.87 | $18.02 | 9,320 |
| 2019-05-31 | $23.85 | $23.85 | $23.70 | $23.78 | $17.95 | 9,313 |
| 2019-05-30 | $23.95 | $23.99 | $23.92 | $23.95 | $18.08 | 6,725 |
| 2019-05-29 | $23.95 | $24.03 | $23.95 | $23.95 | $18.08 | 4,682 |
| 2019-05-28 | $23.91 | $24.15 | $23.91 | $23.97 | $18.10 | 10,587 |
| 2019-05-24 | $24.16 | $24.16 | $23.80 | $23.80 | $17.97 | 11,573 |
| 2019-05-23 | $24.12 | $24.12 | $23.80 | $24.08 | $18.18 | 28,441 |
| 2019-05-22 | $24.40 | $24.40 | $24.12 | $24.20 | $18.27 | 6,096 |
| 2019-05-21 | $24.13 | $24.25 | $24.13 | $24.25 | $18.31 | 4,715 |
| 2019-05-20 | $24.33 | $24.35 | $24.12 | $24.23 | $18.29 | 6,547 |
| 2019-05-17 | $24.40 | $24.40 | $24.22 | $24.25 | $18.31 | 4,420 |
| 2019-05-16 | $24.18 | $24.30 | $24.18 | $24.26 | $18.32 | 3,050 |
| 2019-05-15 | $24.25 | $24.26 | $24.18 | $24.26 | $18.32 | 2,738 |
| 2019-05-14 | $24.22 | $24.22 | $24.07 | $24.15 | $18.23 | 7,416 |
| 2019-05-13 | $24.16 | $24.29 | $24.16 | $24.16 | $18.24 | 11,780 |
| 2019-05-10 | $24.31 | $24.31 | $24.10 | $24.16 | $18.24 | 5,960 |
| 2019-05-09 | $24.40 | $24.40 | $24.21 | $24.28 | $18.33 | 2,000 |
| 2019-05-08 | $24.26 | $24.40 | $24.26 | $24.33 | $18.37 | 2,770 |
| 2019-05-07 | $24.30 | $24.30 | $24.20 | $24.29 | $18.34 | 1,280 |
| 2019-05-06 | $24.10 | $24.48 | $24.10 | $24.21 | $18.28 | 6,275 |
| 2019-05-03 | $24.12 | $24.41 | $24.12 | $24.26 | $18.32 | 8,754 |
| 2019-05-02 | $24.36 | $24.47 | $24.11 | $24.12 | $18.21 | 6,453 |
| 2019-05-01 | $24.22 | $24.35 | $24.00 | $24.15 | $18.23 | 17,982 |
| 2019-04-30 | $23.95 | $24.04 | $23.94 | $24.03 | $18.14 | 2,107 |
| 2019-04-29 | $23.95 | $24.05 | $23.94 | $23.94 | $18.07 | 5,050 |
| 2019-04-26 | $23.94 | $24.01 | $23.88 | $23.88 | $18.03 | 1,428 |
| 2019-04-25 | $23.91 | $23.92 | $23.83 | $23.84 | $18.00 | 9,260 |
| 2019-04-24 | $23.99 | $24.02 | $23.88 | $24.02 | $18.14 | 8,293 |
| 2019-04-23 | $23.88 | $24.12 | $23.76 | $23.88 | $18.03 | 14,861 |
| 2019-04-22 | $23.91 | $24.09 | $23.57 | $23.63 | $17.84 | 11,280 |
| 2019-04-18 | $24.12 | $24.24 | $23.91 | $23.91 | $18.05 | 6,678 |
| 2019-04-17 | $24.29 | $24.38 | $24.08 | $24.12 | $18.21 | 6,264 |
| 2019-04-16 | $24.45 | $24.53 | $24.14 | $24.20 | $18.27 | 13,001 |
| 2019-04-15 | $24.29 | $24.47 | $24.06 | $24.47 | $18.47 | 6,281 |
| 2019-04-12 | $24.56 | $24.56 | $24.18 | $24.30 | $18.35 | 10,002 |
| 2019-04-11 | $24.44 | $24.57 | $24.34 | $24.36 | $18.39 | 26,887 |
| 2019-04-10 | $24.81 | $24.98 | $24.80 | $24.85 | $18.36 | 22,796 |
| 2019-04-09 | $24.71 | $24.86 | $24.25 | $24.84 | $18.35 | 12,905 |
| 2019-04-08 | $24.88 | $24.88 | $24.69 | $24.70 | $18.25 | 16,032 |
| 2019-04-05 | $24.80 | $24.88 | $24.61 | $24.86 | $18.37 | 24,809 |
| 2019-04-04 | $24.64 | $24.72 | $24.50 | $24.61 | $18.18 | 11,983 |
| 2019-04-03 | $24.51 | $24.70 | $24.50 | $24.54 | $18.13 | 13,692 |
| 2019-04-02 | $24.14 | $24.60 | $24.14 | $24.60 | $18.18 | 15,526 |
| 2019-04-01 | $24.17 | $24.37 | $23.89 | $24.34 | $17.98 | 27,381 |
| 2019-03-29 | $23.76 | $24.12 | $23.74 | $24.12 | $17.82 | 9,590 |
| 2019-03-28 | $23.95 | $23.95 | $23.77 | $23.90 | $17.66 | 2,930 |
| 2019-03-27 | $23.67 | $23.92 | $23.65 | $23.89 | $17.65 | 7,593 |
| 2019-03-26 | $23.70 | $23.70 | $23.51 | $23.61 | $17.45 | 8,676 |
| 2019-03-25 | $23.46 | $23.70 | $23.46 | $23.51 | $17.37 | 5,346 |
| 2019-03-22 | $23.68 | $23.77 | $23.47 | $23.47 | $17.34 | 6,473 |
| 2019-03-21 | $23.42 | $23.71 | $23.38 | $23.63 | $17.46 | 26,126 |
| 2019-03-20 | $23.50 | $23.50 | $23.35 | $23.38 | $17.28 | 6,397 |
| 2019-03-19 | $23.31 | $23.40 | $23.28 | $23.37 | $17.27 | 4,294 |
| 2019-03-18 | $23.50 | $23.50 | $23.31 | $23.33 | $17.24 | 7,226 |
| 2019-03-15 | $23.34 | $23.44 | $23.27 | $23.36 | $17.26 | 7,698 |
| 2019-03-14 | $23.50 | $23.50 | $23.38 | $23.40 | $17.29 | 13,137 |
| 2019-03-13 | $23.30 | $23.50 | $23.30 | $23.50 | $17.36 | 4,579 |
| 2019-03-12 | $23.48 | $23.64 | $23.35 | $23.48 | $17.35 | 14,242 |
| 2019-03-11 | $23.56 | $23.77 | $23.31 | $23.49 | $17.36 | 22,332 |
| 2019-03-08 | $23.76 | $23.76 | $23.55 | $23.72 | $17.53 | 4,230 |
| 2019-03-07 | $24.00 | $24.00 | $23.77 | $23.78 | $17.57 | 10,690 |
| 2019-03-06 | $23.95 | $24.06 | $23.91 | $23.99 | $17.73 | 18,888 |
| 2019-03-05 | $24.07 | $24.14 | $23.92 | $23.98 | $17.72 | 9,926 |
| 2019-03-04 | $24.02 | $24.15 | $24.01 | $24.12 | $17.82 | 5,421 |
| 2019-03-01 | $23.75 | $24.07 | $23.73 | $24.05 | $17.77 | 6,442 |
| 2019-02-28 | $23.99 | $24.15 | $23.76 | $23.81 | $17.59 | 18,880 |
| 2019-02-27 | $24.16 | $24.16 | $24.01 | $24.10 | $17.81 | 3,155 |
| 2019-02-26 | $23.90 | $24.10 | $23.80 | $24.10 | $17.81 | 15,930 |
| 2019-02-25 | $23.90 | $24.00 | $23.77 | $23.91 | $17.67 | 12,874 |
| 2019-02-22 | $23.82 | $23.90 | $23.70 | $23.90 | $17.66 | 14,954 |
| 2019-02-21 | $23.70 | $24.23 | $23.40 | $23.63 | $17.46 | 52,829 |
| 2019-02-20 | $23.60 | $23.89 | $23.57 | $23.61 | $17.45 | 23,912 |
| 2019-02-19 | $23.30 | $23.88 | $23.30 | $23.63 | $17.46 | 28,989 |
| 2019-02-15 | $22.31 | $22.37 | $22.16 | $22.36 | $16.52 | 5,803 |
| 2019-02-14 | $22.01 | $22.01 | $22.01 | $22.01 | $16.26 | 1,029 |
| 2019-02-13 | $22.14 | $22.30 | $22.00 | $22.22 | $16.42 | 4,775 |
| 2019-02-12 | $21.33 | $22.35 | $21.33 | $22.19 | $16.40 | 10,343 |
| 2019-02-11 | $21.26 | $21.48 | $21.14 | $21.27 | $15.72 | 8,311 |
| 2019-02-08 | $21.07 | $21.25 | $21.07 | $21.25 | $15.70 | 1,895 |
| 2019-02-07 | $21.49 | $21.99 | $21.04 | $21.50 | $15.89 | 7,679 |
| 2019-02-06 | $21.39 | $21.50 | $21.30 | $21.30 | $15.74 | 4,078 |
| 2019-02-05 | $21.71 | $21.71 | $21.35 | $21.50 | $15.89 | 3,596 |
| 2019-02-04 | $22.00 | $22.00 | $21.40 | $21.40 | $15.81 | 7,099 |
| 2019-02-01 | $22.71 | $22.71 | $22.00 | $22.02 | $16.27 | 11,067 |
| 2019-01-31 | $22.52 | $22.65 | $22.45 | $22.45 | $16.59 | 6,050 |
| 2019-01-30 | $22.30 | $22.54 | $22.19 | $22.43 | $16.57 | 5,153 |
| 2019-01-29 | $22.39 | $22.39 | $22.13 | $22.33 | $16.50 | 4,278 |
| 2019-01-28 | $22.10 | $22.47 | $22.08 | $22.28 | $16.46 | 2,102 |
| 2019-01-25 | $22.14 | $22.51 | $22.03 | $22.07 | $16.31 | 3,006 |
| 2019-01-24 | $21.88 | $22.29 | $21.72 | $22.29 | $16.47 | 11,000 |
| 2019-01-23 | $22.61 | $22.61 | $21.55 | $21.56 | $15.93 | 8,187 |
| 2019-01-22 | $23.00 | $23.00 | $21.55 | $21.55 | $15.92 | 3,381 |
| 2019-01-18 | $22.48 | $22.48 | $22.32 | $22.39 | $16.54 | 3,456 |
| 2019-01-17 | $22.31 | $22.50 | $21.95 | $22.50 | $16.62 | 7,962 |
| 2019-01-16 | $22.62 | $22.65 | $22.39 | $22.47 | $16.60 | 5,580 |
| 2019-01-15 | $22.50 | $22.50 | $22.38 | $22.38 | $16.54 | 8,665 |
| 2019-01-14 | $22.39 | $22.50 | $22.31 | $22.50 | $16.62 | 7,254 |
| 2019-01-11 | $23.13 | $23.13 | $22.33 | $22.55 | $16.66 | 19,943 |
| 2019-01-10 | $23.60 | $23.60 | $23.30 | $23.50 | $16.96 | 5,276 |
| 2019-01-09 | $23.65 | $23.65 | $23.10 | $23.60 | $17.04 | 14,902 |
| 2019-01-08 | $23.75 | $23.75 | $23.50 | $23.68 | $17.09 | 4,535 |
| 2019-01-07 | $23.00 | $23.85 | $22.92 | $23.50 | $16.96 | 26,783 |
| 2019-01-04 | $22.17 | $22.82 | $22.17 | $22.81 | $16.47 | 9,390 |
| 2019-01-03 | $21.50 | $22.33 | $21.50 | $22.00 | $15.88 | 5,702 |
| 2019-01-02 | $21.29 | $21.76 | $21.27 | $21.52 | $15.53 | 4,281 |
| 2018-12-31 | $20.34 | $21.42 | $20.08 | $21.19 | $15.30 | 27,035 |
| 2018-12-28 | $18.50 | $19.85 | $18.40 | $19.75 | $14.26 | 40,003 |
| 2018-12-27 | $18.61 | $19.09 | $18.50 | $18.50 | $13.35 | 8,534 |
| 2018-12-26 | $18.39 | $19.55 | $18.39 | $19.04 | $13.74 | 17,993 |
| 2018-12-24 | $18.39 | $18.89 | $18.21 | $18.65 | $13.46 | 4,646 |
| 2018-12-21 | $18.52 | $19.20 | $18.50 | $18.74 | $13.53 | 15,224 |
| 2018-12-20 | $19.95 | $20.00 | $18.58 | $18.58 | $13.41 | 62,969 |
| 2018-12-19 | $20.80 | $20.80 | $19.71 | $19.96 | $14.41 | 28,614 |
| 2018-12-18 | $20.96 | $21.30 | $20.64 | $20.66 | $14.91 | 17,110 |
| 2018-12-17 | $21.50 | $21.81 | $20.79 | $20.85 | $15.05 | 20,624 |
| 2018-12-14 | $21.40 | $21.64 | $21.22 | $21.50 | $15.52 | 2,066 |
| 2018-12-13 | $21.84 | $22.09 | $21.71 | $21.83 | $15.76 | 2,989 |
| 2018-12-12 | $22.09 | $22.24 | $21.75 | $21.75 | $15.70 | 16,046 |
| 2018-12-11 | $22.04 | $22.35 | $22.00 | $22.35 | $16.13 | 8,348 |
| 2018-12-10 | $22.25 | $22.35 | $21.84 | $22.06 | $15.92 | 11,354 |
| 2018-12-07 | $22.38 | $22.40 | $22.08 | $22.40 | $16.17 | 17,805 |
| 2018-12-06 | $22.48 | $22.59 | $21.87 | $22.01 | $15.89 | 10,854 |
| 2018-12-04 | $22.54 | $22.91 | $22.32 | $22.61 | $16.32 | 14,751 |
| 2018-12-03 | $22.40 | $22.48 | $22.29 | $22.48 | $16.23 | 4,032 |
| 2018-11-30 | $22.09 | $22.18 | $22.02 | $22.18 | $16.01 | 1,307 |
| 2018-11-29 | $22.00 | $22.00 | $21.79 | $21.89 | $15.80 | 1,707 |
| 2018-11-28 | $21.82 | $22.00 | $21.70 | $21.75 | $15.70 | 10,242 |
| 2018-11-27 | $21.50 | $21.82 | $21.34 | $21.73 | $15.69 | 13,600 |
| 2018-11-26 | $22.00 | $22.00 | $21.38 | $21.50 | $15.52 | 7,799 |
| 2018-11-23 | $21.57 | $22.00 | $21.28 | $22.00 | $15.88 | 9,749 |
| 2018-11-21 | $21.01 | $21.62 | $20.68 | $21.32 | $15.39 | 35,639 |
| 2018-11-20 | $21.85 | $21.97 | $21.15 | $21.33 | $15.40 | 24,594 |
| 2018-11-19 | $22.67 | $22.67 | $21.52 | $21.76 | $15.71 | 10,851 |
| 2018-11-16 | $22.99 | $22.99 | $22.54 | $22.60 | $16.31 | 2,235 |
| 2018-11-15 | $22.53 | $22.89 | $22.53 | $22.82 | $16.47 | 7,443 |
| 2018-11-14 | $22.89 | $22.89 | $22.52 | $22.53 | $16.26 | 4,830 |
| 2018-11-13 | $22.27 | $23.05 | $22.27 | $22.58 | $16.30 | 9,341 |
| 2018-11-12 | $22.60 | $22.85 | $22.39 | $22.50 | $16.24 | 3,800 |
| 2018-11-09 | $23.00 | $23.03 | $22.56 | $22.74 | $16.42 | 7,014 |
| 2018-11-08 | $23.19 | $23.39 | $22.97 | $23.06 | $16.65 | 16,415 |
| 2018-11-07 | $23.52 | $23.64 | $22.69 | $23.31 | $16.83 | 10,132 |
| 2018-11-06 | $23.63 | $23.71 | $23.52 | $23.52 | $16.98 | 6,274 |
| 2018-11-05 | $23.74 | $23.80 | $23.58 | $23.63 | $17.06 | 8,196 |
| 2018-11-02 | $23.75 | $23.85 | $23.50 | $23.64 | $17.07 | 6,885 |
| 2018-11-01 | $23.61 | $23.68 | $23.61 | $23.67 | $17.09 | 4,106 |
| 2018-10-31 | $23.41 | $23.65 | $23.41 | $23.62 | $17.05 | 4,596 |
| 2018-10-30 | $23.46 | $23.62 | $23.32 | $23.62 | $17.05 | 1,645 |
| 2018-10-29 | $23.54 | $23.54 | $23.32 | $23.52 | $16.98 | 2,249 |
| 2018-10-26 | $23.37 | $23.67 | $23.15 | $23.38 | $16.88 | 12,990 |
| 2018-10-25 | $23.50 | $23.95 | $23.47 | $23.47 | $16.94 | 8,898 |
| 2018-10-24 | $23.90 | $23.96 | $23.65 | $23.65 | $17.07 | 8,778 |
| 2018-10-23 | $23.75 | $23.96 | $23.60 | $23.81 | $17.19 | 6,592 |
| 2018-10-22 | $24.02 | $24.36 | $23.67 | $23.77 | $17.16 | 8,836 |
| 2018-10-19 | $24.37 | $24.74 | $24.30 | $24.30 | $17.54 | 10,991 |
| 2018-10-18 | $24.42 | $24.46 | $24.35 | $24.35 | $17.58 | 2,812 |
| 2018-10-17 | $24.45 | $24.62 | $24.40 | $24.40 | $17.61 | 5,390 |
| 2018-10-16 | $24.45 | $24.74 | $24.45 | $24.46 | $17.66 | 7,570 |
| 2018-10-15 | $24.63 | $24.63 | $24.42 | $24.42 | $17.63 | 7,694 |
| 2018-10-12 | $24.76 | $24.86 | $24.40 | $24.40 | $17.61 | 10,560 |
| 2018-10-11 | $25.56 | $25.56 | $24.58 | $24.69 | $17.82 | 4,600 |
| 2018-10-10 | $25.35 | $25.60 | $25.25 | $25.51 | $18.03 | 5,480 |
| 2018-10-09 | $25.32 | $25.45 | $25.25 | $25.30 | $17.88 | 4,647 |
| 2018-10-08 | $25.20 | $25.30 | $25.15 | $25.30 | $17.88 | 2,232 |
| 2018-10-05 | $25.20 | $25.20 | $25.08 | $25.08 | $17.72 | 4,678 |
| 2018-10-04 | $25.08 | $25.10 | $25.08 | $25.10 | $17.74 | 1,985 |
| 2018-10-03 | $25.20 | $25.38 | $25.07 | $25.17 | $17.79 | 4,963 |
| 2018-10-02 | $25.17 | $25.30 | $25.11 | $25.21 | $17.82 | 6,704 |
| 2018-10-01 | $24.98 | $25.19 | $24.98 | $25.17 | $17.79 | 11,050 |
| 2018-09-28 | $25.30 | $25.44 | $24.97 | $24.97 | $17.65 | 9,464 |
| 2018-09-27 | $25.35 | $25.35 | $25.20 | $25.21 | $17.82 | 1,093 |
| 2018-09-26 | $25.20 | $25.45 | $25.02 | $25.18 | $17.79 | 24,180 |
| 2018-09-25 | $25.20 | $25.35 | $25.08 | $25.35 | $17.91 | 18,334 |
| 2018-09-24 | $25.26 | $25.29 | $25.22 | $25.26 | $17.85 | 1,346 |
| 2018-09-21 | $25.50 | $25.50 | $25.28 | $25.42 | $17.96 | 2,300 |
| 2018-09-20 | $25.63 | $25.63 | $25.21 | $25.32 | $17.89 | 4,046 |
| 2018-09-19 | $25.57 | $25.57 | $25.42 | $25.42 | $17.96 | 3,150 |
| 2018-09-18 | $25.58 | $25.58 | $25.48 | $25.51 | $18.03 | 1,637 |
| 2018-09-17 | $25.64 | $25.65 | $25.44 | $25.49 | $18.01 | 11,004 |
| 2018-09-14 | $25.70 | $25.70 | $25.59 | $25.61 | $18.10 | 608 |
| 2018-09-13 | $25.42 | $25.70 | $25.42 | $25.63 | $18.11 | 13,902 |
| 2018-09-12 | $25.30 | $25.38 | $25.29 | $25.35 | $17.91 | 5,553 |
| 2018-09-11 | $25.25 | $25.45 | $25.25 | $25.45 | $17.99 | 3,706 |
| 2018-09-10 | $25.30 | $25.36 | $25.18 | $25.32 | $17.89 | 5,389 |
| 2018-09-07 | $25.52 | $25.53 | $25.20 | $25.29 | $17.87 | 12,697 |
| 2018-09-06 | $25.64 | $25.64 | $25.47 | $25.59 | $18.08 | 3,920 |
| 2018-09-05 | $25.58 | $25.69 | $25.54 | $25.61 | $18.10 | 5,368 |
| 2018-09-04 | $25.67 | $25.67 | $25.63 | $25.64 | $18.12 | 3,806 |
| 2018-08-31 | $25.67 | $25.72 | $25.53 | $25.68 | $18.15 | 2,705 |
| 2018-08-30 | $25.50 | $25.78 | $25.50 | $25.65 | $18.13 | 8,131 |
| 2018-08-29 | $25.55 | $25.87 | $25.52 | $25.73 | $18.18 | 4,990 |
| 2018-08-28 | $25.77 | $25.77 | $25.45 | $25.54 | $18.05 | 8,775 |
| 2018-08-27 | $25.58 | $25.61 | $25.48 | $25.52 | $18.03 | 9,402 |
| 2018-08-24 | $25.47 | $25.63 | $25.41 | $25.63 | $18.11 | 5,239 |
| 2018-08-23 | $25.30 | $25.64 | $25.30 | $25.46 | $17.99 | 15,793 |
| 2018-08-22 | $25.29 | $25.50 | $25.25 | $25.40 | $17.95 | 21,188 |
| 2018-08-21 | $25.16 | $25.44 | $25.13 | $25.26 | $17.85 | 6,601 |
| 2018-08-20 | $25.14 | $25.26 | $25.00 | $25.13 | $17.76 | 10,000 |
| 2018-08-17 | $25.25 | $25.25 | $25.09 | $25.23 | $17.83 | 7,760 |
| 2018-08-16 | $24.97 | $25.19 | $24.97 | $25.08 | $17.72 | 4,758 |
| 2018-08-15 | $24.91 | $25.02 | $24.91 | $24.96 | $17.64 | 4,992 |
| 2018-08-14 | $24.90 | $24.98 | $24.90 | $24.97 | $17.64 | 4,137 |
| 2018-08-13 | $24.95 | $24.97 | $24.91 | $24.97 | $17.65 | 3,201 |
| 2018-08-10 | $25.00 | $25.00 | $24.90 | $24.94 | $17.62 | 3,514 |
| 2018-08-09 | $24.99 | $24.99 | $24.94 | $24.95 | $17.63 | 3,764 |
| 2018-08-08 | $25.03 | $25.03 | $24.94 | $24.94 | $17.62 | 4,091 |
| 2018-08-07 | $25.04 | $25.04 | $24.96 | $24.97 | $17.65 | 8,257 |
| 2018-08-06 | $24.92 | $24.98 | $24.92 | $24.95 | $17.63 | 3,721 |
| 2018-08-03 | $24.90 | $24.93 | $24.90 | $24.92 | $17.61 | 5,246 |
| 2018-08-02 | $24.94 | $24.94 | $24.90 | $24.92 | $17.61 | 3,300 |
| 2018-08-01 | $24.90 | $25.02 | $24.90 | $24.93 | $17.62 | 1,625 |
| 2018-07-31 | $25.09 | $25.09 | $24.98 | $25.00 | $17.67 | 2,848 |
| 2018-07-30 | $24.95 | $24.97 | $24.90 | $24.91 | $17.60 | 9,910 |
| 2018-07-27 | $25.00 | $25.04 | $23.75 | $24.93 | $17.62 | 23,895 |
| 2018-07-26 | $25.01 | $25.03 | $25.00 | $25.03 | $17.69 | 8,952 |
| 2018-07-25 | $25.00 | $25.13 | $24.99 | $25.08 | $17.72 | 19,187 |
| 2018-07-24 | $24.92 | $24.99 | $24.82 | $24.96 | $17.64 | 14,734 |
| 2018-07-23 | $24.91 | $25.04 | $24.91 | $24.92 | $17.61 | 6,739 |
| 2018-07-20 | $25.12 | $25.14 | $25.10 | $25.10 | $17.74 | 9,986 |
| 2018-07-19 | $25.14 | $25.14 | $25.10 | $25.10 | $17.74 | 9,420 |
| 2018-07-18 | $25.10 | $25.19 | $24.94 | $25.11 | $17.74 | 26,230 |
| 2018-07-17 | $25.20 | $25.20 | $25.12 | $25.13 | $17.76 | 10,481 |
| 2018-07-16 | $25.30 | $25.30 | $25.13 | $25.23 | $17.83 | 9,520 |
| 2018-07-13 | $25.20 | $25.30 | $25.20 | $25.30 | $17.88 | 4,098 |
| 2018-07-12 | $25.34 | $25.34 | $25.20 | $25.22 | $17.82 | 6,114 |
| 2018-07-11 | $25.71 | $25.78 | $25.63 | $25.71 | $17.79 | 5,144 |
| 2018-07-10 | $25.87 | $25.87 | $25.64 | $25.65 | $17.75 | 3,425 |
| 2018-07-09 | $25.63 | $26.05 | $25.61 | $25.87 | $17.90 | 21,193 |
| 2018-07-06 | $25.53 | $25.60 | $25.45 | $25.53 | $17.67 | 14,420 |
| 2018-07-05 | $25.35 | $25.58 | $25.35 | $25.47 | $17.63 | 2,772 |
| 2018-07-03 | $25.25 | $25.42 | $25.25 | $25.31 | $17.52 | 7,657 |
| 2018-07-02 | $25.15 | $25.25 | $25.15 | $25.20 | $17.44 | 16,097 |
| 2018-06-29 | $25.15 | $25.19 | $25.10 | $25.10 | $17.37 | 7,770 |
| 2018-06-28 | $25.00 | $25.15 | $25.00 | $25.14 | $17.40 | 4,943 |
| 2018-06-27 | $25.02 | $25.13 | $25.02 | $25.06 | $17.34 | 3,604 |
| 2018-06-26 | $25.22 | $25.22 | $25.04 | $25.07 | $17.35 | 20,731 |
| 2018-06-25 | $25.30 | $25.43 | $25.15 | $25.18 | $17.43 | 8,914 |
| 2018-06-22 | $25.26 | $25.34 | $25.18 | $25.20 | $17.44 | 5,896 |
| 2018-06-21 | $25.22 | $25.23 | $25.18 | $25.19 | $17.43 | 5,010 |
| 2018-06-20 | $25.17 | $25.25 | $25.17 | $25.22 | $17.45 | 2,734 |
| 2018-06-19 | $25.15 | $25.25 | $25.15 | $25.22 | $17.45 | 3,592 |
| 2018-06-18 | $25.17 | $25.19 | $25.15 | $25.18 | $17.43 | 5,735 |
| 2018-06-15 | $25.20 | $25.23 | $25.06 | $25.14 | $17.40 | 5,684 |
| 2018-06-14 | $25.18 | $25.18 | $25.09 | $25.14 | $17.40 | 1,077 |
| 2018-06-13 | $25.18 | $25.18 | $25.15 | $25.15 | $17.41 | 2,325 |
| 2018-06-12 | $25.04 | $25.16 | $25.04 | $25.12 | $17.39 | 8,446 |
| 2018-06-11 | $24.91 | $25.05 | $24.91 | $25.04 | $17.33 | 6,308 |
| 2018-06-08 | $24.93 | $25.11 | $24.93 | $25.08 | $17.36 | 11,080 |
| 2018-06-07 | $24.83 | $24.98 | $24.83 | $24.95 | $17.27 | 4,490 |
| 2018-06-06 | $24.98 | $24.98 | $24.85 | $24.90 | $17.23 | 3,643 |
| 2018-06-05 | $24.97 | $24.97 | $24.81 | $24.81 | $17.17 | 4,439 |
| 2018-06-04 | $24.84 | $24.88 | $24.81 | $24.85 | $17.20 | 7,226 |
| 2018-06-01 | $24.79 | $24.83 | $24.79 | $24.83 | $17.18 | 8,680 |
| 2018-05-31 | $24.82 | $24.83 | $24.76 | $24.79 | $17.16 | 4,641 |
| 2018-05-30 | $24.88 | $24.88 | $24.82 | $24.83 | $17.19 | 4,580 |
| 2018-05-29 | $24.85 | $24.86 | $24.85 | $24.86 | $17.21 | 1,395 |
| 2018-05-25 | $24.88 | $24.88 | $24.82 | $24.84 | $17.19 | 6,725 |
| 2018-05-24 | $24.85 | $24.92 | $24.85 | $24.92 | $17.25 | 2,960 |
| 2018-05-23 | $24.94 | $24.94 | $24.86 | $24.87 | $17.21 | 3,886 |
| 2018-05-22 | $24.90 | $24.90 | $24.80 | $24.82 | $17.18 | 17,059 |
| 2018-05-21 | $24.95 | $24.95 | $24.83 | $24.86 | $17.21 | 3,845 |
| 2018-05-18 | $24.97 | $25.00 | $24.84 | $24.84 | $17.19 | 7,410 |
| 2018-05-17 | $24.97 | $24.97 | $24.88 | $24.88 | $17.22 | 2,620 |
| 2018-05-16 | $24.95 | $24.97 | $24.89 | $24.90 | $17.23 | 9,695 |
| 2018-05-15 | $24.89 | $24.95 | $24.84 | $24.93 | $17.25 | 3,525 |
| 2018-05-14 | $24.86 | $24.93 | $24.86 | $24.90 | $17.23 | 2,489 |
| 2018-05-11 | $24.90 | $25.03 | $24.84 | $25.00 | $17.30 | 37,209 |
| 2018-05-10 | $24.99 | $25.01 | $24.85 | $25.01 | $17.31 | 42,562 |
| 2018-05-09 | $24.73 | $25.02 | $24.60 | $25.01 | $17.31 | 65,974 |
| 2018-05-08 | $24.60 | $24.71 | $24.60 | $24.68 | $17.08 | 3,527 |
| 2018-05-07 | $24.30 | $24.47 | $24.30 | $24.45 | $16.92 | 5,300 |
| 2018-05-04 | $24.21 | $24.33 | $24.16 | $24.26 | $16.79 | 9,640 |
| 2018-05-03 | $24.40 | $24.40 | $24.15 | $24.15 | $16.71 | 11,970 |
| 2018-05-02 | $24.30 | $24.50 | $24.30 | $24.33 | $16.84 | 4,612 |
| 2018-05-01 | $24.32 | $24.55 | $24.30 | $24.33 | $16.84 | 2,693 |
| 2018-04-30 | $24.32 | $24.42 | $24.30 | $24.37 | $16.87 | 8,327 |
| 2018-04-27 | $24.48 | $24.48 | $24.27 | $24.46 | $16.93 | 5,182 |
| 2018-04-26 | $24.48 | $24.54 | $24.28 | $24.48 | $16.94 | 5,443 |
| 2018-04-25 | $24.35 | $24.58 | $24.35 | $24.58 | $17.01 | 6,871 |
| 2018-04-24 | $24.43 | $24.47 | $24.35 | $24.42 | $16.90 | 1,992 |
| 2018-04-23 | $24.35 | $24.53 | $24.35 | $24.42 | $16.90 | 7,488 |
| 2018-04-20 | $24.40 | $24.40 | $24.35 | $24.36 | $16.86 | 3,798 |
| 2018-04-19 | $24.35 | $24.48 | $24.35 | $24.36 | $16.86 | 3,759 |
| 2018-04-18 | $24.46 | $24.50 | $24.42 | $24.42 | $16.90 | 1,729 |
| 2018-04-17 | $24.74 | $24.74 | $24.35 | $24.38 | $16.87 | 17,869 |
| 2018-04-16 | $24.50 | $24.50 | $24.39 | $24.39 | $16.88 | 1,436 |
| 2018-04-13 | $24.50 | $24.70 | $24.50 | $24.50 | $16.96 | 10,604 |
| 2018-04-12 | $24.35 | $24.76 | $24.35 | $24.68 | $17.08 | 7,137 |
| 2018-04-11 | $24.86 | $25.01 | $24.84 | $24.87 | $16.85 | 6,404 |
| 2018-04-10 | $24.86 | $24.87 | $24.85 | $24.85 | $16.84 | 2,084 |
| 2018-04-09 | $24.71 | $24.79 | $24.69 | $24.75 | $16.77 | 7,115 |
| 2018-04-06 | $24.64 | $24.83 | $24.59 | $24.61 | $16.67 | 3,102 |
| 2018-04-05 | $24.90 | $25.06 | $24.50 | $24.66 | $16.71 | 30,936 |
| 2018-04-04 | $24.69 | $24.91 | $24.69 | $24.90 | $16.87 | 9,824 |
| 2018-04-03 | $24.80 | $24.80 | $24.68 | $24.70 | $16.73 | 1,844 |
| 2018-04-02 | $25.00 | $25.00 | $24.78 | $24.79 | $16.80 | 6,573 |
| 2018-03-29 | $24.86 | $24.90 | $24.75 | $24.82 | $16.82 | 4,651 |
| 2018-03-28 | $24.73 | $24.89 | $24.73 | $24.84 | $16.83 | 2,195 |
| 2018-03-27 | $24.93 | $24.93 | $24.52 | $24.82 | $16.82 | 5,004 |
| 2018-03-26 | $24.93 | $24.93 | $24.66 | $24.73 | $16.75 | 2,026 |
| 2018-03-23 | $24.61 | $24.87 | $24.57 | $24.87 | $16.85 | 6,297 |
| 2018-03-22 | $24.83 | $24.83 | $24.51 | $24.61 | $16.67 | 5,920 |
| 2018-03-21 | $24.78 | $24.78 | $24.70 | $24.70 | $16.73 | 4,575 |
| 2018-03-20 | $24.36 | $24.82 | $24.36 | $24.63 | $16.69 | 4,022 |
| 2018-03-19 | $24.53 | $24.56 | $24.36 | $24.36 | $16.50 | 6,123 |
| 2018-03-16 | $24.36 | $24.51 | $24.36 | $24.45 | $16.57 | 2,541 |
| 2018-03-15 | $24.49 | $24.49 | $24.36 | $24.36 | $16.50 | 4,101 |
| 2018-03-14 | $24.73 | $24.73 | $24.33 | $24.50 | $16.60 | 1,995 |
| 2018-03-13 | $24.34 | $24.65 | $24.34 | $24.50 | $16.60 | 3,598 |
| 2018-03-12 | $24.50 | $24.50 | $24.40 | $24.50 | $16.60 | 1,685 |
| 2018-03-09 | $24.41 | $24.50 | $24.37 | $24.50 | $16.60 | 6,076 |
| 2018-03-08 | $24.37 | $24.42 | $24.36 | $24.42 | $16.54 | 7,925 |
| 2018-03-07 | $24.32 | $24.33 | $24.18 | $24.30 | $16.46 | 4,064 |
| 2018-03-06 | $24.57 | $24.57 | $24.20 | $24.33 | $16.48 | 16,169 |
| 2018-03-05 | $24.59 | $24.60 | $24.37 | $24.57 | $16.65 | 7,088 |
| 2018-03-02 | $24.50 | $24.56 | $24.33 | $24.38 | $16.52 | 3,975 |
| 2018-03-01 | $24.41 | $24.50 | $24.41 | $24.45 | $16.57 | 8,891 |
| 2018-02-28 | $24.52 | $24.76 | $24.35 | $24.40 | $16.53 | 7,441 |
| 2018-02-27 | $24.82 | $24.82 | $24.52 | $24.52 | $16.61 | 6,561 |
| 2018-02-26 | $24.73 | $24.73 | $24.50 | $24.50 | $16.60 | 2,834 |
| 2018-02-23 | $24.62 | $24.69 | $24.55 | $24.69 | $16.73 | 1,936 |
| 2018-02-22 | $24.68 | $24.94 | $24.34 | $24.60 | $16.67 | 12,805 |
| 2018-02-21 | $24.38 | $24.56 | $24.38 | $24.53 | $16.62 | 3,128 |
| 2018-02-20 | $24.44 | $24.49 | $24.38 | $24.45 | $16.57 | 4,460 |
| 2018-02-16 | $24.11 | $24.60 | $24.11 | $24.29 | $16.46 | 56,739 |
| 2018-02-15 | $24.41 | $24.53 | $24.29 | $24.36 | $16.50 | 6,558 |
| 2018-02-14 | $24.55 | $24.56 | $24.30 | $24.42 | $16.54 | 10,132 |
| 2018-02-13 | $24.48 | $24.60 | $24.42 | $24.45 | $16.57 | 13,693 |
| 2018-02-12 | $24.41 | $24.60 | $24.40 | $24.49 | $16.59 | 6,575 |
| 2018-02-09 | $24.53 | $24.60 | $24.40 | $24.40 | $16.53 | 6,804 |
| 2018-02-08 | $24.56 | $24.60 | $24.45 | $24.45 | $16.57 | 6,531 |
| 2018-02-07 | $24.48 | $24.57 | $24.45 | $24.52 | $16.61 | 21,119 |
| 2018-02-06 | $24.30 | $24.40 | $23.61 | $24.40 | $16.53 | 35,180 |
| 2018-02-05 | $24.45 | $24.47 | $24.40 | $24.40 | $16.53 | 6,210 |
| 2018-02-02 | $24.82 | $24.82 | $24.45 | $24.45 | $16.57 | 10,377 |
| 2018-02-01 | $24.77 | $24.90 | $24.75 | $24.75 | $16.77 | 14,295 |
| 2018-01-31 | $24.94 | $24.94 | $24.72 | $24.77 | $16.78 | 12,523 |
| 2018-01-30 | $24.90 | $24.91 | $24.67 | $24.70 | $16.73 | 14,474 |
| 2018-01-29 | $25.17 | $25.17 | $25.00 | $25.01 | $16.94 | 10,178 |
| 2018-01-26 | $25.18 | $25.20 | $25.01 | $25.18 | $17.06 | 11,774 |
| 2018-01-25 | $25.15 | $25.38 | $24.90 | $25.03 | $16.96 | 29,582 |
| 2018-01-24 | $25.05 | $25.37 | $25.05 | $25.28 | $17.13 | 13,804 |
| 2018-01-23 | $25.19 | $25.46 | $24.71 | $25.38 | $17.20 | 7,970 |
| 2018-01-22 | $24.94 | $25.05 | $24.92 | $25.05 | $16.97 | 10,017 |
| 2018-01-19 | $25.00 | $25.00 | $24.70 | $24.90 | $16.87 | 11,479 |
| 2018-01-18 | $24.67 | $25.23 | $24.67 | $24.80 | $16.80 | 10,572 |
| 2018-01-17 | $25.14 | $25.14 | $24.63 | $24.67 | $16.71 | 31,758 |
| 2018-01-16 | $25.23 | $25.42 | $25.00 | $25.14 | $17.03 | 17,409 |
| 2018-01-12 | $25.33 | $25.42 | $25.21 | $25.21 | $17.08 | 6,116 |
| 2018-01-11 | $25.43 | $25.44 | $25.37 | $25.41 | $17.22 | 8,093 |
| 2018-01-10 | $25.80 | $26.00 | $25.80 | $25.80 | $17.12 | 8,193 |
| 2018-01-09 | $25.80 | $25.84 | $25.74 | $25.75 | $17.09 | 2,385 |
| 2018-01-08 | $25.76 | $25.80 | $25.71 | $25.76 | $17.10 | 3,541 |
| 2018-01-05 | $25.76 | $25.76 | $25.70 | $25.70 | $17.06 | 514 |
| 2018-01-04 | $25.64 | $25.78 | $25.64 | $25.77 | $17.10 | 1,986 |
| 2018-01-03 | $25.71 | $25.81 | $25.66 | $25.70 | $17.06 | 7,847 |
| 2018-01-02 | $25.47 | $25.62 | $25.37 | $25.62 | $17.00 | 12,597 |
| 2017-12-29 | $25.58 | $25.62 | $25.40 | $25.44 | $16.88 | 9,209 |
| 2017-12-28 | $25.54 | $25.63 | $25.54 | $25.63 | $17.01 | 5,760 |
| 2017-12-27 | $25.61 | $25.70 | $25.54 | $25.61 | $17.00 | 6,575 |
| 2017-12-26 | $25.59 | $25.65 | $25.57 | $25.62 | $17.00 | 2,958 |
| 2017-12-22 | $25.60 | $25.70 | $25.55 | $25.60 | $16.99 | 9,202 |
| 2017-12-21 | $25.54 | $25.65 | $25.54 | $25.58 | $16.98 | 3,320 |
| 2017-12-20 | $25.64 | $25.65 | $25.51 | $25.61 | $17.00 | 5,304 |
| 2017-12-19 | $25.58 | $25.63 | $25.55 | $25.60 | $16.99 | 6,492 |
| 2017-12-18 | $25.60 | $25.81 | $25.22 | $25.22 | $16.74 | 10,062 |
| 2017-12-15 | $25.68 | $25.80 | $25.44 | $25.80 | $17.12 | 8,682 |
| 2017-12-14 | $25.74 | $25.80 | $25.45 | $25.73 | $17.08 | 6,599 |
| 2017-12-13 | $25.80 | $25.84 | $25.53 | $25.79 | $17.12 | 7,103 |
| 2017-12-12 | $25.82 | $25.89 | $25.57 | $25.89 | $17.18 | 29,723 |
| 2017-12-11 | $25.51 | $25.70 | $25.51 | $25.64 | $17.02 | 18,558 |
| 2017-12-08 | $25.48 | $25.51 | $25.20 | $25.36 | $16.83 | 8,436 |
| 2017-12-07 | $25.55 | $25.55 | $25.40 | $25.54 | $16.95 | 4,201 |
| 2017-12-06 | $25.50 | $25.56 | $25.42 | $25.48 | $16.91 | 8,989 |
| 2017-12-05 | $25.61 | $25.65 | $25.47 | $25.50 | $16.92 | 7,123 |
| 2017-12-04 | $25.85 | $25.94 | $25.64 | $25.65 | $17.02 | 8,030 |
| 2017-12-01 | $25.92 | $25.97 | $25.79 | $25.84 | $17.15 | 11,674 |
| 2017-11-30 | $26.00 | $26.06 | $25.86 | $26.04 | $17.28 | 26,545 |
| 2017-11-29 | $25.68 | $26.00 | $25.68 | $26.00 | $17.25 | 25,147 |
| 2017-11-28 | $25.80 | $25.92 | $25.56 | $25.80 | $17.12 | 21,145 |
| 2017-11-27 | $25.40 | $25.93 | $25.40 | $25.90 | $17.19 | 34,806 |
| 2017-11-24 | $26.00 | $26.00 | $25.36 | $25.40 | $16.86 | 39,590 |
| 2017-11-22 | $25.29 | $25.88 | $25.20 | $25.29 | $16.78 | 14,452 |
| 2017-11-21 | $25.39 | $25.39 | $25.26 | $25.26 | $16.76 | 1,370 |
| 2017-11-20 | $25.14 | $25.43 | $25.14 | $25.25 | $16.75 | 6,573 |
| 2017-11-17 | $25.20 | $25.46 | $25.20 | $25.25 | $16.76 | 3,595 |
| 2017-11-16 | $25.30 | $25.69 | $25.07 | $25.21 | $16.73 | 40,800 |
| 2017-11-15 | $24.69 | $25.34 | $24.69 | $25.10 | $16.66 | 15,330 |
| 2017-11-14 | $25.39 | $25.39 | $24.92 | $24.98 | $16.58 | 8,220 |
| 2017-11-13 | $25.30 | $25.41 | $25.30 | $25.34 | $16.82 | 3,764 |
| 2017-11-10 | $25.29 | $25.46 | $25.14 | $25.40 | $16.86 | 11,408 |
| 2017-11-09 | $25.18 | $25.46 | $25.18 | $25.31 | $16.80 | 5,904 |
| 2017-11-08 | $25.25 | $25.42 | $25.20 | $25.36 | $16.83 | 14,760 |
| 2017-11-07 | $25.30 | $25.30 | $25.22 | $25.23 | $16.74 | 6,120 |
| 2017-11-06 | $25.26 | $25.30 | $25.24 | $25.30 | $16.79 | 9,468 |
| 2017-11-03 | $25.26 | $25.26 | $24.92 | $25.20 | $16.72 | 12,516 |
| 2017-11-02 | $25.30 | $25.35 | $25.11 | $25.14 | $16.68 | 14,670 |
| 2017-11-01 | $25.50 | $25.50 | $25.11 | $25.33 | $16.81 | 10,418 |
| 2017-10-31 | $25.27 | $25.43 | $25.27 | $25.33 | $16.81 | 2,698 |
| 2017-10-30 | $25.28 | $25.39 | $25.21 | $25.26 | $16.76 | 12,155 |
| 2017-10-27 | $25.39 | $25.39 | $25.21 | $25.31 | $16.80 | 13,344 |
| 2017-10-26 | $25.50 | $25.50 | $25.30 | $25.38 | $16.84 | 9,273 |
| 2017-10-25 | $25.46 | $25.50 | $25.33 | $25.49 | $16.92 | 5,028 |
| 2017-10-24 | $25.44 | $25.48 | $25.32 | $25.37 | $16.83 | 9,305 |
| 2017-10-23 | $25.52 | $25.65 | $25.45 | $25.51 | $16.93 | 6,601 |
| 2017-10-20 | $25.60 | $25.60 | $25.49 | $25.55 | $16.96 | 2,248 |
| 2017-10-19 | $25.54 | $25.67 | $25.33 | $25.61 | $17.00 | 19,176 |
| 2017-10-18 | $25.70 | $25.70 | $25.50 | $25.65 | $17.02 | 11,920 |
| 2017-10-17 | $25.51 | $25.80 | $25.51 | $25.76 | $17.10 | 11,277 |
| 2017-10-16 | $25.71 | $25.74 | $25.49 | $25.51 | $16.93 | 3,163 |
| 2017-10-13 | $25.55 | $25.67 | $25.19 | $25.44 | $16.88 | 27,162 |
| 2017-10-12 | $25.78 | $25.79 | $24.49 | $25.56 | $16.96 | 10,174 |
| 2017-10-11 | $25.92 | $26.24 | $25.91 | $26.10 | $16.97 | 9,001 |
| 2017-10-10 | $25.83 | $25.94 | $25.83 | $25.94 | $16.86 | 9,008 |
| 2017-10-09 | $25.91 | $25.98 | $25.72 | $25.94 | $16.86 | 18,648 |
| 2017-10-06 | $25.85 | $25.91 | $25.53 | $25.91 | $16.84 | 21,416 |
| 2017-10-05 | $25.82 | $25.85 | $25.77 | $25.82 | $16.79 | 9,033 |
| 2017-10-04 | $25.85 | $25.90 | $25.77 | $25.87 | $16.82 | 6,659 |
| 2017-10-03 | $25.82 | $25.90 | $25.65 | $25.90 | $16.84 | 10,965 |
| 2017-10-02 | $25.64 | $25.85 | $25.50 | $25.85 | $16.81 | 21,284 |
| 2017-09-29 | $25.53 | $25.75 | $25.52 | $25.75 | $16.74 | 11,265 |
| 2017-09-28 | $25.77 | $25.77 | $25.44 | $25.74 | $16.73 | 9,943 |
| 2017-09-27 | $25.35 | $25.81 | $25.20 | $25.64 | $16.67 | 15,772 |
| 2017-09-26 | $25.23 | $25.35 | $25.21 | $25.35 | $16.48 | 13,412 |
| 2017-09-25 | $25.24 | $25.24 | $25.20 | $25.23 | $16.40 | 2,565 |
| 2017-09-22 | $25.24 | $25.24 | $25.15 | $25.15 | $16.35 | 1,096 |
| 2017-09-21 | $25.17 | $25.25 | $25.08 | $25.12 | $16.33 | 1,608 |
| 2017-09-20 | $25.20 | $25.20 | $25.03 | $25.11 | $16.32 | 10,461 |
| 2017-09-19 | $25.25 | $25.25 | $25.03 | $25.08 | $16.30 | 9,180 |
| 2017-09-18 | $25.01 | $25.27 | $24.98 | $25.07 | $16.30 | 7,438 |
| 2017-09-15 | $24.95 | $25.29 | $24.95 | $25.13 | $16.34 | 31,284 |
| 2017-09-14 | $25.03 | $25.09 | $24.92 | $25.00 | $16.25 | 6,104 |
| 2017-09-13 | $25.05 | $25.05 | $24.91 | $24.95 | $16.22 | 2,486 |
| 2017-09-12 | $25.00 | $25.06 | $24.80 | $25.06 | $16.29 | 4,782 |
| 2017-09-11 | $25.00 | $25.00 | $24.94 | $24.94 | $16.21 | 3,341 |
| 2017-09-08 | $24.84 | $24.90 | $24.84 | $24.90 | $16.19 | 6,723 |
| 2017-09-07 | $25.15 | $25.15 | $24.74 | $24.88 | $16.18 | 12,830 |
| 2017-09-06 | $24.63 | $24.97 | $24.63 | $24.84 | $16.15 | 3,011 |
| 2017-09-05 | $24.80 | $24.90 | $24.56 | $24.60 | $15.99 | 14,283 |
| 2017-09-01 | $24.95 | $24.95 | $24.79 | $24.79 | $16.12 | 7,843 |
| 2017-08-31 | $24.94 | $24.95 | $24.82 | $24.95 | $16.22 | 6,012 |
| 2017-08-30 | $25.09 | $25.09 | $24.90 | $25.00 | $16.25 | 7,856 |
| 2017-08-29 | $24.92 | $25.15 | $24.79 | $24.79 | $16.11 | 16,708 |
| 2017-08-28 | $24.94 | $25.00 | $24.84 | $24.99 | $16.25 | 5,607 |
| 2017-08-25 | $24.82 | $24.91 | $24.70 | $24.70 | $16.06 | 6,532 |
| 2017-08-24 | $24.79 | $24.90 | $24.62 | $24.80 | $16.12 | 13,480 |
| 2017-08-23 | $24.94 | $24.94 | $24.53 | $24.79 | $16.12 | 8,536 |
| 2017-08-22 | $24.76 | $24.95 | $24.65 | $24.94 | $16.21 | 16,760 |
| 2017-08-21 | $24.95 | $24.98 | $24.88 | $24.94 | $16.21 | 4,261 |
| 2017-08-18 | $24.81 | $24.95 | $24.73 | $24.95 | $16.22 | 8,942 |
| 2017-08-17 | $24.75 | $24.87 | $24.71 | $24.87 | $16.17 | 13,970 |
| 2017-08-16 | $24.70 | $24.86 | $24.61 | $24.78 | $16.11 | 8,965 |
| 2017-08-15 | $24.62 | $24.84 | $24.56 | $24.61 | $16.00 | 13,812 |
| 2017-08-14 | $24.68 | $24.87 | $24.68 | $24.71 | $16.06 | 7,048 |
| 2017-08-11 | $24.57 | $24.95 | $24.27 | $24.62 | $16.01 | 12,710 |
| 2017-08-10 | $24.90 | $24.90 | $24.62 | $24.62 | $16.01 | 5,321 |
| 2017-08-09 | $24.73 | $25.05 | $24.67 | $25.00 | $16.25 | 7,675 |
| 2017-08-08 | $24.89 | $24.93 | $24.75 | $24.76 | $16.10 | 13,350 |
| 2017-08-07 | $25.07 | $25.07 | $24.81 | $24.86 | $16.16 | 8,448 |
| 2017-08-04 | $24.93 | $25.04 | $24.75 | $25.02 | $16.26 | 6,966 |
| 2017-08-03 | $24.69 | $24.94 | $24.59 | $24.93 | $16.21 | 10,483 |
| 2017-08-02 | $24.82 | $24.82 | $24.63 | $24.74 | $16.08 | 5,696 |
| 2017-08-01 | $24.83 | $24.90 | $24.79 | $24.82 | $16.14 | 6,220 |
| 2017-07-31 | $24.94 | $24.94 | $24.75 | $24.90 | $16.19 | 17,251 |
| 2017-07-28 | $24.88 | $24.94 | $24.71 | $24.94 | $16.21 | 6,427 |
| 2017-07-27 | $24.69 | $24.93 | $24.50 | $24.93 | $16.21 | 14,331 |
| 2017-07-26 | $24.63 | $24.97 | $24.44 | $24.95 | $16.22 | 17,365 |
| 2017-07-25 | $24.55 | $24.78 | $24.37 | $24.68 | $16.05 | 9,110 |
| 2017-07-24 | $24.70 | $24.70 | $24.59 | $24.59 | $15.99 | 8,253 |
| 2017-07-21 | $24.70 | $24.70 | $24.55 | $24.65 | $16.03 | 6,036 |
| 2017-07-20 | $24.59 | $24.70 | $24.59 | $24.67 | $16.04 | 5,328 |
| 2017-07-19 | $24.54 | $24.66 | $24.49 | $24.65 | $16.03 | 4,617 |
| 2017-07-18 | $24.57 | $24.64 | $24.45 | $24.50 | $15.93 | 11,480 |
| 2017-07-17 | $24.66 | $24.67 | $24.33 | $24.45 | $15.90 | 15,733 |
| 2017-07-14 | $24.40 | $24.49 | $24.32 | $24.32 | $15.81 | 7,405 |
| 2017-07-13 | $24.50 | $24.66 | $24.42 | $24.42 | $15.88 | 4,502 |
| 2017-07-12 | $24.82 | $24.95 | $24.37 | $24.38 | $15.85 | 12,725 |
| 2017-07-11 | $24.85 | $25.02 | $24.85 | $25.02 | $15.92 | 5,544 |
| 2017-07-10 | $25.01 | $25.04 | $24.97 | $24.98 | $15.89 | 12,455 |
| 2017-07-07 | $25.00 | $25.08 | $24.99 | $25.06 | $15.94 | 10,356 |
| 2017-07-06 | $24.82 | $24.87 | $24.75 | $24.86 | $15.82 | 5,111 |
| 2017-07-05 | $24.88 | $24.95 | $24.50 | $24.95 | $15.87 | 39,583 |
| 2017-07-03 | $24.88 | $24.91 | $24.81 | $24.85 | $15.81 | 3,881 |
| 2017-06-30 | $24.75 | $24.89 | $24.67 | $24.79 | $15.77 | 9,539 |
| 2017-06-29 | $24.52 | $24.75 | $24.50 | $24.54 | $15.61 | 25,921 |
| 2017-06-28 | $24.46 | $24.58 | $24.36 | $24.42 | $15.54 | 14,470 |
| 2017-06-27 | $24.39 | $24.58 | $24.39 | $24.47 | $15.57 | 17,188 |
| 2017-06-26 | $24.70 | $24.70 | $24.36 | $24.46 | $15.57 | 9,474 |
| 2017-06-23 | $24.48 | $24.76 | $24.42 | $24.42 | $15.54 | 16,821 |
| 2017-06-22 | $24.57 | $24.87 | $24.40 | $24.40 | $15.52 | 16,434 |
| 2017-06-21 | $24.59 | $24.87 | $24.35 | $24.45 | $15.56 | 22,020 |
| 2017-06-20 | $24.70 | $24.80 | $24.19 | $24.44 | $15.55 | 26,010 |
| 2017-06-19 | $24.87 | $24.87 | $24.61 | $24.76 | $15.75 | 23,908 |
| 2017-06-16 | $24.80 | $24.90 | $24.12 | $24.88 | $15.83 | 41,123 |
| 2017-06-15 | $24.45 | $24.55 | $24.40 | $24.51 | $15.59 | 4,310 |
| 2017-06-14 | $24.50 | $24.57 | $24.40 | $24.42 | $15.54 | 12,837 |
| 2017-06-13 | $24.57 | $24.58 | $24.33 | $24.40 | $15.52 | 17,201 |
| 2017-06-12 | $24.52 | $24.64 | $24.29 | $24.57 | $15.63 | 13,107 |
| 2017-06-09 | $24.46 | $24.60 | $24.39 | $24.59 | $15.65 | 6,740 |
| 2017-06-08 | $24.32 | $24.59 | $24.20 | $24.52 | $15.60 | 19,042 |
| 2017-06-07 | $24.37 | $24.44 | $23.97 | $24.40 | $15.53 | 28,068 |
| 2017-06-06 | $24.33 | $24.43 | $24.21 | $24.35 | $15.49 | 22,670 |
| 2017-06-05 | $24.29 | $24.51 | $24.20 | $24.28 | $15.45 | 16,061 |
| 2017-06-02 | $24.57 | $24.57 | $24.32 | $24.36 | $15.50 | 12,065 |
| 2017-06-01 | $23.95 | $24.64 | $23.81 | $24.64 | $15.68 | 33,841 |
| 2017-05-31 | $23.98 | $24.05 | $23.60 | $24.01 | $15.28 | 31,463 |
| 2017-05-30 | $24.03 | $24.10 | $23.90 | $24.10 | $15.33 | 29,057 |
| 2017-05-26 | $24.00 | $24.10 | $24.00 | $24.10 | $15.33 | 30,557 |
| 2017-05-25 | $23.90 | $24.10 | $23.74 | $24.02 | $15.28 | 26,687 |
| 2017-05-24 | $23.75 | $23.99 | $23.70 | $23.99 | $15.26 | 3,425 |
| 2017-05-23 | $23.91 | $23.99 | $23.90 | $23.98 | $15.26 | 8,113 |
| 2017-05-22 | $23.88 | $24.00 | $23.87 | $23.93 | $15.23 | 5,058 |
| 2017-05-19 | $23.87 | $23.94 | $23.74 | $23.88 | $15.19 | 8,412 |
| 2017-05-18 | $24.00 | $24.00 | $23.82 | $23.98 | $15.26 | 7,372 |
| 2017-05-17 | $23.83 | $24.00 | $23.70 | $23.95 | $15.24 | 9,487 |
| 2017-05-16 | $23.63 | $24.00 | $23.51 | $23.91 | $15.21 | 29,269 |
| 2017-05-15 | $23.82 | $24.00 | $23.82 | $23.90 | $15.21 | 13,834 |
| 2017-05-12 | $23.88 | $24.00 | $23.51 | $23.96 | $15.25 | 13,450 |
| 2017-05-11 | $23.71 | $23.98 | $23.57 | $23.84 | $15.17 | 20,184 |
| 2017-05-10 | $23.67 | $23.95 | $23.55 | $23.65 | $15.05 | 22,584 |
| 2017-05-09 | $23.54 | $23.95 | $23.35 | $23.75 | $15.11 | 15,290 |
| 2017-05-08 | $23.51 | $23.59 | $23.21 | $23.56 | $14.99 | 15,680 |
| 2017-05-05 | $23.53 | $23.53 | $23.11 | $23.33 | $14.84 | 14,077 |
| 2017-05-04 | $23.58 | $23.58 | $23.24 | $23.51 | $14.96 | 13,130 |
| 2017-05-03 | $23.44 | $23.58 | $23.20 | $23.47 | $14.93 | 19,740 |
| 2017-05-02 | $23.34 | $23.66 | $23.20 | $23.25 | $14.79 | 22,167 |
| 2017-05-01 | $23.21 | $23.75 | $23.21 | $23.57 | $15.00 | 21,811 |
| 2017-04-28 | $23.25 | $23.25 | $22.96 | $23.03 | $14.65 | 12,748 |
| 2017-04-27 | $23.18 | $23.26 | $23.08 | $23.08 | $14.68 | 9,519 |
| 2017-04-26 | $23.15 | $23.36 | $23.00 | $23.27 | $14.81 | 11,257 |
| 2017-04-25 | $23.25 | $23.38 | $23.03 | $23.31 | $14.83 | 14,554 |
| 2017-04-24 | $23.41 | $23.75 | $22.93 | $23.44 | $14.91 | 21,563 |
| 2017-04-21 | $23.50 | $23.63 | $23.40 | $23.49 | $14.95 | 14,301 |
| 2017-04-20 | $23.65 | $23.89 | $23.45 | $23.45 | $14.92 | 14,322 |
| 2017-04-19 | $23.57 | $23.83 | $23.38 | $23.45 | $14.92 | 21,117 |
| 2017-04-18 | $23.45 | $23.76 | $23.45 | $23.57 | $15.00 | 11,434 |
| 2017-04-17 | $23.30 | $23.45 | $23.30 | $23.45 | $14.92 | 2,225 |
| 2017-04-13 | $23.27 | $23.35 | $23.17 | $23.29 | $14.82 | 2,802 |
| 2017-04-12 | $23.12 | $23.29 | $23.12 | $23.19 | $14.75 | 3,546 |
| 2017-04-11 | $23.57 | $23.57 | $22.77 | $23.48 | $14.94 | 9,733 |
| 2017-04-10 | $23.80 | $24.01 | $23.75 | $23.95 | $14.90 | 5,934 |
| 2017-04-07 | $23.81 | $23.97 | $23.46 | $23.96 | $14.91 | 7,087 |
| 2017-04-06 | $23.56 | $23.85 | $23.28 | $23.40 | $14.56 | 18,034 |
| 2017-04-05 | $23.90 | $23.99 | $23.35 | $23.56 | $14.66 | 11,574 |
| 2017-04-04 | $23.73 | $24.44 | $23.73 | $23.82 | $14.82 | 25,790 |
| 2017-04-03 | $23.59 | $23.65 | $23.41 | $23.55 | $14.65 | 13,869 |
| 2017-03-31 | $23.27 | $23.71 | $23.27 | $23.45 | $14.59 | 12,218 |
| 2017-03-30 | $23.25 | $23.42 | $23.11 | $23.36 | $14.53 | 10,336 |
| 2017-03-29 | $23.33 | $23.70 | $23.22 | $23.30 | $14.50 | 23,621 |
| 2017-03-28 | $23.18 | $23.49 | $23.08 | $23.47 | $14.60 | 15,125 |
| 2017-03-27 | $22.90 | $23.25 | $22.90 | $23.23 | $14.45 | 9,135 |
| 2017-03-24 | $22.76 | $23.20 | $22.66 | $23.03 | $14.33 | 17,893 |
| 2017-03-23 | $22.54 | $22.74 | $22.53 | $22.62 | $14.07 | 31,589 |
| 2017-03-22 | $22.67 | $22.72 | $22.37 | $22.54 | $14.02 | 8,544 |
| 2017-03-21 | $22.50 | $22.66 | $22.45 | $22.51 | $14.01 | 9,915 |
| 2017-03-20 | $22.47 | $22.64 | $22.43 | $22.64 | $14.09 | 6,242 |
| 2017-03-17 | $22.50 | $22.74 | $22.44 | $22.59 | $14.06 | 26,602 |
| 2017-03-16 | $22.30 | $22.49 | $22.27 | $22.27 | $13.86 | 8,739 |
| 2017-03-15 | $22.38 | $22.38 | $22.10 | $22.30 | $13.87 | 17,563 |
| 2017-03-14 | $22.30 | $22.30 | $22.11 | $22.11 | $13.76 | 5,400 |
| 2017-03-13 | $22.42 | $22.42 | $22.17 | $22.20 | $13.81 | 17,774 |
| 2017-03-10 | $22.30 | $22.37 | $22.12 | $22.22 | $13.82 | 3,247 |
| 2017-03-09 | $22.33 | $22.38 | $22.25 | $22.25 | $13.84 | 12,103 |
| 2017-03-08 | $22.35 | $22.50 | $22.32 | $22.48 | $13.99 | 11,408 |
| 2017-03-07 | $22.33 | $22.35 | $22.31 | $22.34 | $13.90 | 7,888 |
| 2017-03-06 | $22.32 | $22.44 | $22.31 | $22.44 | $13.96 | 5,351 |
| 2017-03-03 | $22.25 | $22.43 | $22.18 | $22.31 | $13.88 | 17,342 |
| 2017-03-02 | $22.47 | $22.47 | $22.31 | $22.32 | $13.89 | 2,040 |
| 2017-03-01 | $22.34 | $22.45 | $22.12 | $22.27 | $13.85 | 2,442 |
| 2017-02-28 | $22.54 | $22.54 | $22.27 | $22.35 | $13.91 | 6,984 |
| 2017-02-27 | $22.45 | $22.54 | $22.25 | $22.50 | $14.00 | 13,477 |
| 2017-02-24 | $22.59 | $22.60 | $22.42 | $22.54 | $14.02 | 9,471 |
| 2017-02-23 | $22.60 | $22.60 | $22.45 | $22.55 | $14.03 | 34,010 |
| 2017-02-22 | $22.49 | $22.56 | $22.23 | $22.56 | $14.04 | 4,170 |
| 2017-02-21 | $22.50 | $22.60 | $22.32 | $22.41 | $13.94 | 19,131 |
| 2017-02-17 | $22.29 | $22.49 | $22.23 | $22.36 | $13.91 | 16,968 |
| 2017-02-16 | $22.25 | $22.42 | $22.25 | $22.36 | $13.91 | 9,493 |
| 2017-02-15 | $22.45 | $22.45 | $22.35 | $22.38 | $13.92 | 4,344 |
| 2017-02-14 | $22.47 | $22.50 | $22.21 | $22.47 | $13.98 | 8,205 |
| 2017-02-13 | $22.31 | $22.47 | $22.25 | $22.35 | $13.91 | 9,888 |
| 2017-02-10 | $22.01 | $22.38 | $22.01 | $22.38 | $13.92 | 7,306 |
| 2017-02-09 | $21.79 | $22.22 | $21.79 | $22.19 | $13.81 | 3,318 |
| 2017-02-08 | $22.15 | $22.28 | $21.73 | $21.87 | $13.61 | 16,439 |
| 2017-02-07 | $22.30 | $22.34 | $22.11 | $22.18 | $13.80 | 16,144 |
| 2017-02-06 | $22.26 | $22.28 | $22.06 | $22.15 | $13.78 | 9,374 |
| 2017-02-03 | $22.20 | $22.27 | $21.87 | $22.25 | $13.85 | 11,684 |
| 2017-02-02 | $22.00 | $22.29 | $21.82 | $22.21 | $13.82 | 21,548 |
| 2017-02-01 | $22.01 | $22.01 | $21.80 | $22.01 | $13.69 | 14,224 |
| 2017-01-31 | $21.71 | $22.01 | $21.71 | $21.99 | $13.68 | 8,610 |
| 2017-01-30 | $22.01 | $22.25 | $21.43 | $21.85 | $13.59 | 21,070 |
| 2017-01-27 | $22.10 | $22.27 | $21.91 | $22.23 | $13.83 | 29,735 |
| 2017-01-26 | $21.96 | $22.29 | $21.96 | $22.10 | $13.75 | 18,473 |
| 2017-01-25 | $22.10 | $22.22 | $21.90 | $22.22 | $13.82 | 5,924 |
| 2017-01-24 | $22.12 | $22.25 | $21.96 | $22.10 | $13.75 | 9,474 |
| 2017-01-23 | $21.99 | $22.25 | $21.99 | $22.21 | $13.82 | 14,775 |
| 2017-01-20 | $21.90 | $21.99 | $21.90 | $21.99 | $13.68 | 10,556 |
| 2017-01-19 | $21.90 | $22.10 | $21.85 | $21.91 | $13.63 | 10,532 |
| 2017-01-18 | $21.91 | $22.16 | $21.80 | $21.81 | $13.57 | 6,195 |
| 2017-01-17 | $22.02 | $22.20 | $21.85 | $21.85 | $13.59 | 6,819 |
| 2017-01-13 | $21.93 | $22.36 | $21.77 | $21.96 | $13.66 | 6,776 |
| 2017-01-12 | $22.20 | $22.20 | $21.52 | $21.93 | $13.64 | 15,342 |
| 2017-01-11 | $22.39 | $22.39 | $21.29 | $22.15 | $13.78 | 5,268 |
| 2017-01-10 | $22.61 | $22.80 | $22.40 | $22.58 | $13.72 | 26,579 |
| 2017-01-09 | $22.55 | $22.69 | $22.52 | $22.58 | $13.72 | 39,305 |
| 2017-01-06 | $22.32 | $22.80 | $22.32 | $22.55 | $13.70 | 18,722 |
| 2017-01-05 | $22.10 | $22.36 | $22.10 | $22.19 | $13.48 | 13,195 |
| 2017-01-04 | $22.00 | $22.20 | $21.75 | $22.13 | $13.45 | 34,040 |
| 2017-01-03 | $21.79 | $21.90 | $21.51 | $21.74 | $13.21 | 6,682 |
| 2016-12-30 | $21.20 | $21.84 | $21.15 | $21.67 | $13.17 | 25,540 |
| 2016-12-29 | $21.51 | $21.55 | $21.20 | $21.30 | $12.94 | 12,185 |
| 2016-12-28 | $21.25 | $21.42 | $21.03 | $21.08 | $12.81 | 20,348 |
| 2016-12-27 | $20.71 | $21.20 | $20.71 | $21.18 | $12.87 | 15,948 |
| 2016-12-23 | $20.96 | $21.06 | $20.82 | $20.83 | $12.66 | 23,940 |
| 2016-12-22 | $20.85 | $20.98 | $20.74 | $20.95 | $12.73 | 30,527 |
| 2016-12-21 | $20.58 | $20.97 | $20.48 | $20.86 | $12.67 | 29,909 |
| 2016-12-20 | $20.79 | $20.97 | $20.58 | $20.59 | $12.51 | 33,277 |
| 2016-12-19 | $20.20 | $20.70 | $20.20 | $20.58 | $12.50 | 21,320 |
| 2016-12-16 | $20.14 | $20.14 | $19.80 | $20.13 | $12.23 | 25,498 |
| 2016-12-15 | $20.20 | $20.48 | $19.94 | $20.00 | $12.15 | 65,995 |
| 2016-12-14 | $20.01 | $20.39 | $20.01 | $20.10 | $12.21 | 17,860 |
| 2016-12-13 | $20.50 | $20.50 | $20.13 | $20.30 | $12.33 | 15,725 |
| 2016-12-12 | $20.44 | $20.90 | $20.20 | $20.81 | $12.64 | 24,285 |
| 2016-12-09 | $20.26 | $20.34 | $20.00 | $20.27 | $12.31 | 23,675 |
| 2016-12-08 | $19.61 | $20.43 | $19.61 | $19.97 | $12.13 | 11,659 |
| 2016-12-07 | $20.87 | $20.87 | $20.32 | $20.34 | $12.36 | 34,462 |
| 2016-12-06 | $20.38 | $20.92 | $20.34 | $20.92 | $12.71 | 21,103 |
| 2016-12-05 | $20.39 | $20.49 | $20.32 | $20.42 | $12.41 | 9,920 |
| 2016-12-02 | $20.95 | $20.95 | $20.20 | $20.21 | $12.28 | 4,367 |
| 2016-12-01 | $20.15 | $20.70 | $20.15 | $20.15 | $12.24 | 19,120 |
| 2016-11-30 | $19.96 | $20.20 | $19.60 | $20.01 | $12.16 | 32,299 |
| 2016-11-29 | $20.30 | $20.30 | $19.77 | $19.96 | $12.13 | 5,504 |
| 2016-11-28 | $19.95 | $20.38 | $19.95 | $20.06 | $12.19 | 13,518 |
| 2016-11-25 | $19.74 | $20.09 | $19.72 | $19.97 | $12.13 | 9,895 |
| 2016-11-23 | $19.86 | $19.86 | $19.58 | $19.70 | $11.97 | 2,960 |
| 2016-11-22 | $20.05 | $20.22 | $19.88 | $20.13 | $12.23 | 2,950 |
| 2016-11-21 | $19.78 | $20.15 | $19.78 | $19.87 | $12.07 | 9,913 |
| 2016-11-18 | $19.83 | $19.94 | $19.50 | $19.61 | $11.92 | 14,241 |
| 2016-11-17 | $20.01 | $20.45 | $19.80 | $20.03 | $12.17 | 9,489 |
| 2016-11-16 | $19.41 | $19.98 | $19.10 | $19.77 | $12.01 | 56,475 |
| 2016-11-15 | $19.06 | $19.31 | $19.00 | $19.01 | $11.55 | 20,140 |
| 2016-11-14 | $19.12 | $19.18 | $18.70 | $19.18 | $11.65 | 17,920 |
| 2016-11-11 | $18.35 | $18.48 | $18.26 | $18.39 | $11.17 | 18,459 |
| 2016-11-10 | $17.75 | $18.25 | $17.75 | $18.24 | $11.08 | 31,934 |
| 2016-11-09 | $18.75 | $18.80 | $17.60 | $17.96 | $10.91 | 79,195 |
| 2016-11-08 | $20.01 | $20.01 | $18.51 | $19.24 | $11.69 | 126,555 |
| 2016-11-07 | $20.44 | $20.44 | $19.50 | $20.02 | $12.16 | 22,520 |
| 2016-11-04 | $20.18 | $20.18 | $19.52 | $19.81 | $12.04 | 12,053 |
| 2016-11-03 | $20.33 | $20.41 | $19.61 | $19.81 | $12.04 | 21,629 |
| 2016-11-02 | $20.71 | $20.93 | $20.10 | $20.44 | $12.42 | 15,936 |
| 2016-11-01 | $20.93 | $20.95 | $20.70 | $20.80 | $12.64 | 7,278 |
| 2016-10-31 | $21.13 | $21.14 | $20.73 | $21.07 | $12.80 | 13,226 |
| 2016-10-28 | $21.10 | $21.20 | $21.06 | $21.15 | $12.85 | 5,878 |
| 2016-10-27 | $21.49 | $21.49 | $21.05 | $21.10 | $12.82 | 8,393 |
| 2016-10-26 | $21.01 | $21.45 | $21.01 | $21.29 | $12.94 | 2,672 |
| 2016-10-25 | $21.26 | $21.32 | $21.04 | $21.04 | $12.79 | 11,858 |
| 2016-10-24 | $21.22 | $21.25 | $20.96 | $21.24 | $12.91 | 6,399 |
| 2016-10-21 | $21.05 | $21.08 | $20.96 | $21.05 | $12.79 | 34,810 |
| 2016-10-20 | $21.00 | $21.29 | $20.99 | $21.00 | $12.76 | 9,410 |
| 2016-10-19 | $21.33 | $21.33 | $21.08 | $21.12 | $12.83 | 6,463 |
| 2016-10-18 | $21.30 | $21.49 | $21.15 | $21.15 | $12.85 | 11,902 |
| 2016-10-17 | $21.34 | $21.50 | $21.26 | $21.41 | $13.01 | 15,176 |
| 2016-10-14 | $21.35 | $21.41 | $21.04 | $21.40 | $13.00 | 15,240 |
| 2016-10-13 | $21.80 | $21.80 | $21.34 | $21.34 | $12.97 | 15,500 |
| 2016-10-12 | $21.60 | $21.91 | $21.31 | $21.89 | $13.30 | 29,026 |
| 2016-10-11 | $21.84 | $22.20 | $21.84 | $22.05 | $13.08 | 50,573 |
| 2016-10-10 | $21.82 | $21.91 | $21.54 | $21.79 | $12.93 | 14,987 |
| 2016-10-07 | $21.40 | $21.55 | $21.20 | $21.55 | $12.78 | 55,044 |
| 2016-10-06 | $20.94 | $21.37 | $20.85 | $21.30 | $12.64 | 85,626 |
| 2016-10-05 | $20.70 | $21.15 | $20.20 | $20.99 | $12.45 | 93,702 |
| 2016-10-04 | $21.27 | $21.61 | $19.75 | $20.74 | $12.30 | 109,747 |
| 2016-10-03 | $22.21 | $22.24 | $21.43 | $21.46 | $12.73 | 20,768 |
| 2016-09-30 | $22.09 | $22.49 | $22.09 | $22.13 | $13.13 | 10,130 |
| 2016-09-29 | $22.13 | $22.50 | $21.80 | $22.19 | $13.16 | 9,076 |
| 2016-09-28 | $21.81 | $22.14 | $21.71 | $22.13 | $13.13 | 23,241 |
| 2016-09-27 | $21.53 | $21.75 | $21.50 | $21.75 | $12.90 | 15,529 |
| 2016-09-26 | $21.44 | $21.66 | $21.44 | $21.59 | $12.81 | 6,234 |
| 2016-09-23 | $21.45 | $21.73 | $21.45 | $21.57 | $12.80 | 10,268 |
| 2016-09-22 | $21.73 | $21.73 | $21.33 | $21.44 | $12.72 | 13,531 |
| 2016-09-21 | $21.49 | $21.74 | $21.40 | $21.60 | $12.81 | 29,565 |
| 2016-09-20 | $21.40 | $21.54 | $21.28 | $21.49 | $12.75 | 11,891 |
| 2016-09-19 | $21.62 | $21.62 | $21.07 | $21.40 | $12.69 | 11,389 |
| 2016-09-16 | $21.21 | $21.33 | $21.08 | $21.33 | $12.65 | 6,357 |
| 2016-09-15 | $21.02 | $21.78 | $21.00 | $21.22 | $12.59 | 14,248 |
| 2016-09-14 | $21.10 | $21.25 | $21.00 | $21.01 | $12.47 | 5,347 |
| 2016-09-13 | $21.33 | $21.36 | $20.99 | $21.13 | $12.53 | 4,760 |
| 2016-09-12 | $21.00 | $21.45 | $20.66 | $21.45 | $12.72 | 1,050 |
| 2016-09-09 | $21.00 | $21.06 | $20.88 | $21.01 | $12.46 | 9,626 |
| 2016-09-08 | $21.61 | $21.61 | $21.31 | $21.40 | $12.69 | 16,298 |
| 2016-09-07 | $21.61 | $21.95 | $21.40 | $21.69 | $12.87 | 20,411 |
| 2016-09-06 | $21.74 | $22.25 | $21.36 | $21.73 | $12.89 | 23,499 |
| 2016-09-02 | $21.42 | $21.67 | $21.42 | $21.67 | $12.85 | 4,827 |
| 2016-09-01 | $21.63 | $21.63 | $21.32 | $21.54 | $12.78 | 17,157 |
| 2016-08-31 | $22.25 | $22.37 | $21.52 | $21.52 | $12.77 | 22,570 |
| 2016-08-30 | $22.41 | $22.60 | $22.08 | $22.08 | $13.10 | 16,476 |
| 2016-08-29 | $22.57 | $22.76 | $22.25 | $22.49 | $13.34 | 9,095 |
| 2016-08-26 | $22.50 | $22.84 | $22.27 | $22.65 | $13.44 | 18,461 |
| 2016-08-25 | $22.52 | $22.56 | $22.25 | $22.56 | $13.38 | 15,052 |
| 2016-08-24 | $22.75 | $22.75 | $22.29 | $22.54 | $13.37 | 6,202 |
| 2016-08-23 | $22.57 | $22.75 | $22.55 | $22.68 | $13.45 | 8,050 |
| 2016-08-22 | $22.47 | $22.60 | $22.30 | $22.55 | $13.38 | 5,543 |
| 2016-08-19 | $22.67 | $22.67 | $22.20 | $22.38 | $13.28 | 3,284 |
| 2016-08-18 | $22.21 | $22.57 | $22.21 | $22.42 | $13.30 | 15,578 |
| 2016-08-17 | $22.19 | $22.38 | $22.10 | $22.32 | $13.24 | 5,895 |
| 2016-08-16 | $22.33 | $22.39 | $22.01 | $22.39 | $13.28 | 7,786 |
| 2016-08-15 | $22.25 | $22.35 | $22.00 | $22.28 | $13.22 | 12,410 |
| 2016-08-12 | $22.15 | $22.37 | $21.97 | $22.28 | $13.22 | 8,143 |
| 2016-08-11 | $21.99 | $22.35 | $21.90 | $22.35 | $13.26 | 32,614 |
| 2016-08-10 | $21.87 | $21.99 | $21.82 | $21.96 | $13.03 | 15,135 |
| 2016-08-09 | $21.97 | $21.98 | $21.72 | $21.90 | $12.99 | 9,869 |
| 2016-08-08 | $22.00 | $22.00 | $21.74 | $21.99 | $13.04 | 27,221 |
| 2016-08-05 | $21.81 | $21.99 | $21.62 | $21.89 | $12.99 | 8,466 |
| 2016-08-04 | $21.35 | $21.93 | $21.27 | $21.76 | $12.91 | 36,004 |
| 2016-08-03 | $21.04 | $21.51 | $20.80 | $21.20 | $12.58 | 27,113 |
| 2016-08-02 | $21.69 | $21.69 | $20.82 | $21.24 | $12.60 | 15,124 |
| 2016-08-01 | $21.54 | $21.85 | $21.53 | $21.74 | $12.90 | 17,028 |
| 2016-07-29 | $21.95 | $21.95 | $21.24 | $21.78 | $12.92 | 24,098 |
| 2016-07-28 | $21.62 | $22.00 | $21.39 | $22.00 | $13.05 | 15,711 |
| 2016-07-27 | $21.74 | $21.75 | $21.09 | $21.75 | $12.90 | 20,222 |
| 2016-07-26 | $21.30 | $21.54 | $21.23 | $21.53 | $12.77 | 6,720 |
| 2016-07-25 | $21.50 | $21.50 | $21.04 | $21.27 | $12.62 | 20,106 |
| 2016-07-22 | $21.46 | $21.76 | $21.41 | $21.52 | $12.77 | 12,844 |
| 2016-07-21 | $21.39 | $21.92 | $21.39 | $21.40 | $12.69 | 22,244 |
| 2016-07-20 | $20.95 | $21.50 | $20.94 | $21.43 | $12.71 | 16,157 |
| 2016-07-19 | $21.02 | $21.32 | $20.25 | $20.87 | $12.38 | 16,765 |
| 2016-07-18 | $21.41 | $21.44 | $21.07 | $21.19 | $12.57 | 6,392 |
| 2016-07-15 | $21.29 | $21.55 | $21.02 | $21.28 | $12.62 | 11,447 |
| 2016-07-14 | $21.85 | $21.85 | $21.08 | $21.33 | $12.65 | 21,939 |
| 2016-07-13 | $21.00 | $22.44 | $20.50 | $22.24 | $13.19 | 76,030 |
| 2016-07-12 | $20.54 | $21.00 | $19.19 | $21.00 | $12.46 | 144,343 |
| 2016-07-11 | $20.80 | $21.24 | $20.52 | $20.99 | $12.14 | 42,670 |
| 2016-07-08 | $20.40 | $20.92 | $20.40 | $20.75 | $12.01 | 31,654 |
| 2016-07-07 | $20.11 | $20.52 | $19.87 | $20.20 | $11.69 | 51,283 |
| 2016-07-06 | $19.27 | $19.95 | $19.00 | $19.75 | $11.43 | 30,722 |
| 2016-07-05 | $19.83 | $19.83 | $19.01 | $19.10 | $11.05 | 24,223 |
| 2016-07-01 | $19.49 | $19.84 | $19.06 | $19.22 | $11.12 | 23,592 |
| 2016-06-30 | $19.94 | $19.96 | $18.61 | $19.20 | $11.11 | 61,035 |
| 2016-06-29 | $19.97 | $20.15 | $19.87 | $20.04 | $11.60 | 17,339 |
| 2016-06-28 | $19.99 | $20.40 | $19.61 | $19.87 | $11.50 | 32,814 |
| 2016-06-27 | $20.34 | $20.34 | $19.81 | $19.85 | $11.48 | 10,521 |
| 2016-06-24 | $20.65 | $20.70 | $20.00 | $20.44 | $11.83 | 15,532 |
| 2016-06-23 | $20.68 | $20.99 | $20.48 | $20.80 | $12.03 | 21,340 |
| 2016-06-22 | $20.37 | $20.75 | $20.21 | $20.35 | $11.77 | 27,354 |
| 2016-06-21 | $20.40 | $20.61 | $20.25 | $20.27 | $11.73 | 14,313 |
| 2016-06-20 | $20.12 | $20.74 | $20.12 | $20.29 | $11.74 | 12,085 |
| 2016-06-17 | $20.15 | $20.59 | $19.93 | $20.21 | $11.69 | 28,891 |
| 2016-06-16 | $19.90 | $20.39 | $19.86 | $20.23 | $11.70 | 22,030 |
| 2016-06-15 | $19.72 | $20.41 | $19.72 | $19.98 | $11.56 | 8,744 |
| 2016-06-14 | $19.95 | $20.07 | $19.72 | $19.73 | $11.42 | 15,840 |
| 2016-06-13 | $20.41 | $20.52 | $20.04 | $20.18 | $11.68 | 16,254 |
| 2016-06-10 | $20.44 | $20.54 | $20.22 | $20.41 | $11.81 | 6,110 |
| 2016-06-09 | $20.05 | $20.38 | $20.05 | $20.21 | $11.69 | 16,654 |
| 2016-06-08 | $20.50 | $20.65 | $20.02 | $20.24 | $11.71 | 24,680 |
| 2016-06-07 | $20.36 | $20.36 | $19.84 | $20.10 | $11.63 | 11,560 |
| 2016-06-06 | $20.00 | $20.00 | $19.80 | $19.86 | $11.49 | 10,364 |
| 2016-06-03 | $19.85 | $19.95 | $19.74 | $19.76 | $11.43 | 8,492 |
| 2016-06-02 | $19.92 | $20.03 | $19.80 | $19.84 | $11.48 | 8,290 |
| 2016-06-01 | $20.19 | $20.49 | $19.84 | $20.03 | $11.59 | 20,138 |
| 2016-05-31 | $20.12 | $20.12 | $19.90 | $19.90 | $11.51 | 4,339 |
| 2016-05-27 | $19.96 | $20.03 | $19.75 | $20.03 | $11.59 | 4,069 |
| 2016-05-26 | $19.72 | $20.04 | $19.60 | $19.73 | $11.42 | 16,643 |
| 2016-05-25 | $20.20 | $20.31 | $19.84 | $20.19 | $11.68 | 6,597 |
| 2016-05-24 | $20.29 | $20.60 | $19.31 | $20.36 | $11.78 | 33,590 |
| 2016-05-23 | $19.98 | $20.39 | $19.90 | $20.08 | $11.62 | 24,232 |
| 2016-05-20 | $19.75 | $20.25 | $19.75 | $19.98 | $11.56 | 7,116 |
| 2016-05-19 | $20.29 | $20.31 | $19.40 | $19.89 | $11.51 | 13,434 |
| 2016-05-18 | $20.44 | $20.60 | $20.01 | $20.37 | $11.79 | 13,701 |
| 2016-05-17 | $19.59 | $20.46 | $19.49 | $20.15 | $11.66 | 35,252 |
| 2016-05-16 | $19.43 | $19.64 | $19.23 | $19.53 | $11.30 | 14,726 |
| 2016-05-13 | $19.26 | $19.46 | $19.12 | $19.41 | $11.23 | 12,348 |
| 2016-05-12 | $18.85 | $19.34 | $18.85 | $19.18 | $11.10 | 10,402 |
| 2016-05-11 | $18.28 | $18.90 | $18.27 | $18.80 | $10.88 | 20,136 |
| 2016-05-10 | $18.45 | $18.45 | $18.15 | $18.29 | $10.58 | 11,607 |
| 2016-05-09 | $17.97 | $18.25 | $17.97 | $18.14 | $10.50 | 21,170 |
| 2016-05-06 | $17.70 | $19.46 | $17.70 | $19.46 | $11.26 | 12,554 |
| 2016-05-05 | $18.09 | $18.09 | $17.80 | $18.07 | $10.45 | 2,866 |
| 2016-05-04 | $17.90 | $18.12 | $17.70 | $18.06 | $10.45 | 22,532 |
| 2016-05-03 | $17.69 | $17.90 | $17.64 | $17.87 | $10.34 | 19,338 |
| 2016-05-02 | $17.99 | $18.04 | $17.91 | $18.00 | $10.41 | 11,806 |
| 2016-04-29 | $18.09 | $18.09 | $17.70 | $17.81 | $10.30 | 9,793 |
| 2016-04-28 | $18.05 | $18.28 | $17.85 | $18.01 | $10.42 | 14,849 |
| 2016-04-27 | $18.14 | $18.26 | $17.70 | $17.99 | $10.41 | 24,087 |
| 2016-04-26 | $18.00 | $18.00 | $17.80 | $17.80 | $10.30 | 8,930 |
| 2016-04-25 | $18.20 | $18.44 | $17.75 | $17.91 | $10.36 | 13,952 |
| 2016-04-22 | $18.14 | $18.48 | $18.13 | $18.20 | $10.53 | 9,037 |
| 2016-04-21 | $18.25 | $18.51 | $18.11 | $18.34 | $10.61 | 11,968 |
| 2016-04-20 | $18.25 | $18.25 | $18.01 | $18.22 | $10.54 | 8,491 |
| 2016-04-19 | $18.01 | $18.19 | $17.90 | $17.90 | $10.36 | 20,331 |
| 2016-04-18 | $18.00 | $18.25 | $18.00 | $18.12 | $10.48 | 5,314 |
| 2016-04-15 | $17.97 | $18.18 | $17.85 | $17.90 | $10.36 | 13,801 |
| 2016-04-14 | $18.30 | $18.37 | $17.80 | $17.86 | $10.33 | 17,144 |
| 2016-04-13 | $18.00 | $18.30 | $18.00 | $18.30 | $10.59 | 12,746 |
| 2016-04-12 | $18.15 | $18.17 | $18.00 | $18.05 | $10.44 | 28,946 |
| 2016-04-11 | $18.40 | $18.64 | $18.18 | $18.52 | $10.41 | 20,744 |
| 2016-04-08 | $18.23 | $18.60 | $18.23 | $18.44 | $10.36 | 11,338 |
| 2016-04-07 | $18.18 | $18.21 | $17.85 | $18.21 | $10.23 | 7,185 |
| 2016-04-06 | $18.04 | $18.30 | $18.00 | $18.14 | $10.20 | 19,554 |
| 2016-04-05 | $18.10 | $18.15 | $17.95 | $18.01 | $10.12 | 7,254 |
| 2016-04-04 | $17.80 | $18.10 | $17.76 | $17.99 | $10.11 | 5,773 |
| 2016-04-01 | $17.76 | $18.17 | $17.75 | $18.00 | $10.12 | 8,517 |
| 2016-03-31 | $17.74 | $18.06 | $17.63 | $18.06 | $10.15 | 22,761 |
| 2016-03-30 | $17.75 | $17.84 | $17.42 | $17.50 | $9.84 | 8,691 |
| 2016-03-29 | $17.50 | $18.05 | $17.26 | $17.87 | $10.04 | 14,897 |
| 2016-03-28 | $17.02 | $17.65 | $17.02 | $17.60 | $9.89 | 5,423 |
| 2016-03-24 | $17.77 | $17.79 | $17.21 | $17.41 | $9.79 | 17,328 |
| 2016-03-23 | $17.81 | $17.90 | $17.70 | $17.85 | $10.03 | 13,123 |
| 2016-03-22 | $18.11 | $18.11 | $17.80 | $18.00 | $10.12 | 17,269 |
| 2016-03-21 | $18.00 | $18.12 | $17.83 | $18.09 | $10.17 | 9,209 |
| 2016-03-18 | $17.82 | $18.13 | $17.81 | $17.86 | $10.04 | 2,489 |
| 2016-03-17 | $18.00 | $18.08 | $17.53 | $17.97 | $10.10 | 33,676 |
| 2016-03-16 | $17.96 | $18.00 | $17.67 | $17.86 | $10.04 | 21,970 |
| 2016-03-15 | $18.26 | $18.27 | $17.73 | $17.96 | $10.09 | 14,443 |
| 2016-03-14 | $18.50 | $18.50 | $18.10 | $18.25 | $10.26 | 22,352 |
| 2016-03-11 | $17.50 | $18.33 | $17.50 | $18.26 | $10.26 | 16,231 |
| 2016-03-10 | $17.45 | $17.90 | $17.20 | $17.50 | $9.84 | 6,647 |
| 2016-03-09 | $17.72 | $17.99 | $16.75 | $17.47 | $9.82 | 19,604 |
| 2016-03-08 | $17.85 | $17.98 | $17.65 | $17.74 | $9.97 | 7,490 |
| 2016-03-07 | $18.15 | $18.40 | $17.62 | $17.92 | $10.07 | 27,424 |
| 2016-03-04 | $17.42 | $18.25 | $17.42 | $17.75 | $9.98 | 61,771 |
| 2016-03-03 | $16.80 | $17.52 | $16.75 | $17.19 | $9.66 | 30,883 |
| 2016-03-02 | $16.44 | $16.94 | $16.44 | $16.50 | $9.27 | 9,323 |
| 2016-03-01 | $16.56 | $16.69 | $16.38 | $16.44 | $9.24 | 8,138 |
| 2016-02-29 | $15.96 | $16.75 | $15.95 | $16.56 | $9.31 | 30,254 |
| 2016-02-26 | $15.95 | $16.28 | $15.85 | $15.91 | $8.94 | 22,570 |
| 2016-02-25 | $15.80 | $15.99 | $15.76 | $15.99 | $8.99 | 9,145 |
| 2016-02-24 | $16.31 | $16.35 | $15.75 | $15.88 | $8.93 | 16,212 |
| 2016-02-23 | $16.59 | $16.59 | $16.00 | $16.09 | $9.04 | 5,030 |
| 2016-02-22 | $16.15 | $16.35 | $16.00 | $16.28 | $9.15 | 9,353 |
| 2016-02-19 | $16.33 | $16.33 | $15.51 | $15.98 | $8.98 | 14,770 |
| 2016-02-18 | $16.19 | $16.19 | $15.73 | $16.03 | $9.01 | 8,451 |
| 2016-02-17 | $16.09 | $16.20 | $15.90 | $16.03 | $9.01 | 13,426 |
| 2016-02-16 | $15.16 | $16.09 | $15.16 | $15.51 | $8.72 | 15,901 |
| 2016-02-12 | $14.85 | $16.08 | $14.79 | $15.25 | $8.57 | 14,529 |
| 2016-02-11 | $15.05 | $15.32 | $14.45 | $14.54 | $8.17 | 20,197 |
| 2016-02-10 | $15.65 | $15.65 | $15.30 | $15.35 | $8.63 | 7,100 |
| 2016-02-09 | $15.52 | $15.81 | $15.26 | $15.26 | $8.58 | 4,903 |
| 2016-02-08 | $16.08 | $16.08 | $15.55 | $15.60 | $8.77 | 20,478 |
| 2016-02-05 | $16.35 | $16.60 | $16.10 | $16.38 | $9.20 | 3,676 |
| 2016-02-04 | $16.19 | $16.87 | $16.19 | $16.41 | $9.22 | 26,863 |
| 2016-02-03 | $16.10 | $16.43 | $15.90 | $16.10 | $9.05 | 6,454 |
| 2016-02-02 | $16.40 | $16.40 | $15.90 | $16.10 | $9.05 | 26,639 |
| 2016-02-01 | $17.01 | $17.03 | $16.00 | $16.93 | $9.52 | 35,407 |
| 2016-01-29 | $15.50 | $17.60 | $15.43 | $17.04 | $9.58 | 125,251 |
| 2016-01-28 | $14.49 | $15.39 | $13.92 | $14.99 | $8.42 | 156,601 |
| 2016-01-27 | $12.86 | $14.01 | $12.86 | $13.50 | $7.59 | 28,178 |
| 2016-01-26 | $12.39 | $13.24 | $12.28 | $13.17 | $7.40 | 76,261 |
| 2016-01-25 | $13.30 | $13.31 | $12.47 | $12.49 | $7.02 | 34,456 |
| 2016-01-22 | $13.25 | $13.84 | $13.01 | $13.27 | $7.46 | 55,349 |
| 2016-01-21 | $13.86 | $14.18 | $12.50 | $13.00 | $7.31 | 65,606 |
| 2016-01-20 | $13.78 | $14.31 | $13.34 | $13.35 | $7.50 | 30,319 |
| 2016-01-19 | $15.27 | $15.50 | $14.28 | $14.49 | $8.14 | 34,283 |
| 2016-01-15 | $15.15 | $15.76 | $14.00 | $15.26 | $8.58 | 32,954 |
| 2016-01-14 | $15.18 | $16.03 | $15.18 | $15.70 | $8.82 | 15,487 |
| 2016-01-13 | $16.10 | $16.10 | $15.17 | $15.43 | $8.67 | 35,453 |
| 2016-01-12 | $17.03 | $17.32 | $15.80 | $16.01 | $9.00 | 14,504 |
| 2016-01-11 | $17.60 | $17.94 | $17.37 | $17.58 | $9.56 | 12,537 |
| 2016-01-08 | $18.09 | $18.09 | $17.41 | $17.74 | $9.65 | 30,561 |
| 2016-01-07 | $17.50 | $17.84 | $17.22 | $17.66 | $9.61 | 52,317 |
| 2016-01-06 | $18.56 | $18.60 | $17.79 | $17.90 | $9.73 | 23,421 |
| 2016-01-05 | $18.58 | $19.00 | $18.37 | $18.55 | $10.09 | 29,942 |
| 2016-01-04 | $18.70 | $18.72 | $18.48 | $18.51 | $10.07 | 15,745 |
| 2015-12-31 | $18.22 | $18.74 | $18.05 | $18.72 | $10.18 | 11,973 |
| 2015-12-30 | $17.84 | $18.52 | $17.81 | $18.09 | $9.84 | 22,176 |
| 2015-12-29 | $17.60 | $18.30 | $17.50 | $18.18 | $9.89 | 21,351 |
| 2015-12-28 | $17.21 | $17.72 | $17.21 | $17.49 | $9.51 | 47,841 |
| 2015-12-24 | $18.60 | $18.67 | $17.09 | $17.45 | $9.49 | 36,326 |
| 2015-12-23 | $17.15 | $18.90 | $17.15 | $18.26 | $9.93 | 123,694 |
| 2015-12-22 | $17.13 | $17.55 | $16.80 | $17.29 | $9.41 | 35,610 |
| 2015-12-21 | $16.85 | $17.07 | $16.41 | $16.89 | $9.19 | 61,684 |
| 2015-12-18 | $16.51 | $17.30 | $16.00 | $17.30 | $9.41 | 68,549 |
| 2015-12-17 | $16.95 | $17.70 | $16.44 | $16.99 | $9.24 | 47,128 |
| 2015-12-16 | $16.39 | $17.22 | $16.28 | $17.00 | $9.25 | 41,942 |
| 2015-12-15 | $16.50 | $16.50 | $16.17 | $16.23 | $8.83 | 73,461 |
| 2015-12-14 | $16.00 | $16.49 | $15.99 | $16.07 | $8.74 | 88,769 |
| 2015-12-11 | $16.90 | $16.90 | $16.09 | $16.11 | $8.76 | 26,782 |
| 2015-12-10 | $17.44 | $17.44 | $16.86 | $16.91 | $9.20 | 17,385 |
| 2015-12-09 | $17.22 | $18.10 | $17.00 | $17.34 | $9.43 | 58,977 |
| 2015-12-08 | $16.41 | $17.16 | $15.89 | $16.98 | $9.24 | 117,572 |
| 2015-12-07 | $17.75 | $17.96 | $15.04 | $15.93 | $8.67 | 116,090 |
| 2015-12-04 | $18.89 | $18.89 | $17.69 | $18.23 | $9.92 | 27,786 |
| 2015-12-03 | $19.47 | $19.47 | $18.79 | $18.96 | $10.31 | 12,792 |
| 2015-12-02 | $19.61 | $19.79 | $18.22 | $19.09 | $10.38 | 35,430 |
| 2015-12-01 | $20.26 | $20.26 | $19.58 | $19.70 | $10.72 | 23,650 |
| 2015-11-30 | $20.20 | $20.62 | $19.90 | $20.62 | $11.22 | 16,900 |
| 2015-11-27 | $20.00 | $20.63 | $19.59 | $20.17 | $10.97 | 21,206 |
| 2015-11-25 | $19.23 | $20.22 | $19.05 | $20.12 | $10.94 | 20,670 |
| 2015-11-24 | $19.30 | $19.48 | $19.07 | $19.37 | $10.54 | 17,501 |
| 2015-11-23 | $18.32 | $19.37 | $18.31 | $19.21 | $10.45 | 36,615 |
| 2015-11-20 | $19.36 | $19.40 | $18.16 | $18.55 | $10.09 | 91,625 |
| 2015-11-19 | $20.09 | $20.16 | $19.06 | $19.55 | $10.63 | 68,023 |
| 2015-11-18 | $21.07 | $21.11 | $19.52 | $20.50 | $11.15 | 56,872 |
| 2015-11-17 | $21.37 | $21.40 | $21.04 | $21.06 | $11.46 | 34,654 |
| 2015-11-16 | $21.57 | $21.66 | $21.48 | $21.61 | $11.76 | 3,540 |
| 2015-11-13 | $21.53 | $21.69 | $21.31 | $21.69 | $11.80 | 6,999 |
| 2015-11-12 | $21.75 | $21.78 | $21.18 | $21.50 | $11.70 | 16,105 |
| 2015-11-11 | $22.15 | $22.15 | $21.85 | $22.03 | $11.98 | 15,819 |
| 2015-11-10 | $22.35 | $22.35 | $22.02 | $22.02 | $11.98 | 4,177 |
| 2015-11-09 | $22.25 | $22.25 | $22.20 | $22.25 | $12.10 | 3,641 |
| 2015-11-06 | $22.25 | $22.38 | $22.25 | $22.35 | $12.16 | 5,111 |
| 2015-11-05 | $22.26 | $22.37 | $22.12 | $22.33 | $12.15 | 3,400 |
| 2015-11-04 | $22.35 | $22.36 | $22.18 | $22.35 | $12.16 | 4,590 |
| 2015-11-03 | $22.26 | $22.36 | $22.26 | $22.35 | $12.16 | 7,440 |
| 2015-11-02 | $22.32 | $22.33 | $22.17 | $22.31 | $12.14 | 3,100 |
| 2015-10-30 | $22.18 | $22.18 | $22.00 | $22.10 | $12.02 | 6,684 |
| 2015-10-29 | $22.11 | $22.14 | $22.00 | $22.14 | $12.04 | 3,335 |
| 2015-10-28 | $21.90 | $22.38 | $21.90 | $21.96 | $11.95 | 3,825 |
| 2015-10-27 | $22.40 | $22.47 | $21.75 | $21.94 | $11.94 | 12,183 |
| 2015-10-26 | $22.50 | $22.50 | $22.07 | $22.38 | $12.17 | 7,396 |
| 2015-10-23 | $22.12 | $22.37 | $22.12 | $22.24 | $12.10 | 6,654 |
| 2015-10-22 | $22.17 | $22.19 | $22.00 | $22.08 | $12.01 | 12,777 |
| 2015-10-21 | $21.80 | $22.05 | $21.77 | $22.05 | $11.99 | 4,559 |
| 2015-10-20 | $21.98 | $21.98 | $21.77 | $21.81 | $11.86 | 1,140 |
| 2015-10-19 | $22.05 | $22.21 | $21.60 | $21.69 | $11.80 | 28,956 |
| 2015-10-16 | $22.19 | $22.31 | $21.89 | $21.90 | $11.91 | 7,064 |
| 2015-10-15 | $21.82 | $22.25 | $21.81 | $22.23 | $12.09 | 2,220 |
| 2015-10-14 | $22.44 | $22.44 | $21.80 | $21.80 | $11.86 | 9,036 |
| 2015-10-13 | $22.69 | $22.69 | $22.39 | $22.39 | $12.18 | 16,505 |
| 2015-10-12 | $23.19 | $23.19 | $22.60 | $22.99 | $12.51 | 1,920 |
| 2015-10-09 | $22.60 | $22.90 | $22.60 | $22.83 | $12.42 | 2,824 |
| 2015-10-08 | $23.32 | $23.32 | $22.87 | $22.99 | $12.22 | 6,686 |
| 2015-10-07 | $22.82 | $23.18 | $22.82 | $22.86 | $12.15 | 13,205 |
| 2015-10-06 | $23.04 | $23.54 | $23.02 | $23.06 | $12.26 | 9,362 |
| 2015-10-05 | $22.92 | $22.98 | $22.79 | $22.81 | $12.13 | 8,890 |
| 2015-10-02 | $22.59 | $22.75 | $22.20 | $22.49 | $11.96 | 20,943 |
| 2015-10-01 | $22.48 | $22.70 | $22.31 | $22.52 | $11.97 | 10,977 |
| 2015-09-30 | $22.34 | $22.34 | $22.07 | $22.16 | $11.78 | 20,114 |
| 2015-09-29 | $22.65 | $22.77 | $21.84 | $21.90 | $11.64 | 22,488 |
| 2015-09-28 | $23.65 | $23.65 | $22.59 | $22.80 | $12.12 | 19,072 |
| 2015-09-25 | $23.61 | $23.80 | $23.60 | $23.75 | $12.63 | 4,950 |
| 2015-09-24 | $23.66 | $23.70 | $23.55 | $23.70 | $12.60 | 6,494 |
| 2015-09-23 | $23.70 | $23.70 | $23.50 | $23.67 | $12.58 | 4,590 |
| 2015-09-22 | $23.63 | $23.73 | $23.63 | $23.72 | $12.61 | 2,267 |
| 2015-09-21 | $23.97 | $23.97 | $23.81 | $23.83 | $12.67 | 615 |
| 2015-09-18 | $23.88 | $23.89 | $23.48 | $23.48 | $12.48 | 3,901 |
| 2015-09-17 | $23.65 | $23.65 | $23.57 | $23.58 | $12.54 | 1,005 |
| 2015-09-16 | $23.55 | $23.68 | $23.48 | $23.48 | $12.48 | 5,912 |
| 2015-09-15 | $23.87 | $23.93 | $23.45 | $23.68 | $12.59 | 11,002 |
| 2015-09-14 | $23.84 | $23.84 | $23.56 | $23.70 | $12.60 | 5,376 |
| 2015-09-11 | $23.90 | $23.90 | $23.50 | $23.64 | $12.57 | 7,843 |
| 2015-09-10 | $24.29 | $24.29 | $23.81 | $23.83 | $12.67 | 15,585 |
| 2015-09-09 | $23.45 | $23.97 | $23.24 | $23.97 | $12.74 | 17,602 |
| 2015-09-08 | $23.00 | $23.42 | $22.88 | $23.42 | $12.45 | 20,969 |
| 2015-09-04 | $22.82 | $23.02 | $22.80 | $23.00 | $12.23 | 14,768 |
| 2015-09-03 | $23.08 | $23.08 | $22.83 | $23.01 | $12.23 | 10,840 |
| 2015-09-02 | $22.66 | $23.03 | $22.60 | $22.82 | $12.13 | 19,903 |
| 2015-09-01 | $22.57 | $23.05 | $22.50 | $22.50 | $11.96 | 14,308 |
| 2015-08-31 | $23.00 | $23.32 | $22.75 | $22.91 | $12.18 | 25,353 |
| 2015-08-28 | $22.67 | $22.93 | $22.63 | $22.83 | $12.14 | 9,058 |
| 2015-08-27 | $22.85 | $23.18 | $22.62 | $22.97 | $12.21 | 20,208 |
| 2015-08-26 | $23.25 | $23.25 | $22.32 | $22.72 | $12.08 | 13,098 |
| 2015-08-25 | $23.97 | $23.97 | $22.88 | $23.40 | $12.44 | 24,870 |
| 2015-08-24 | $23.80 | $23.80 | $23.25 | $23.46 | $12.47 | 18,594 |
Costamare Inc (CMRE-P-C) News Headlines
Recent Costamare Inc (CMRE-P-C) News
Similar Companies to Costamare Inc (CMRE-P-C) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |