Capital One Financial Corp (COF-P-J) Exchange: NYSE
Data as of Oct. 8, 2025
$18.64 ($0.12) 0.65%
Capital One Financial Corp - Daily Information
Click for more stock information on Capital One Financial Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $18.50 |
| Previous Close | $18.64 |
| High | $18.64 |
| Low | $18.50 |
| Adjusted Open | $18.50 |
| Previous Adjusted Close | $18.64 |
| Adjusted High | $18.64 |
| Adjusted Low | $18.50 |
Invest in Capital One Financial Corp (COF-P-J)
Historical Stock Data for Capital One Financial Corp (COF-P-J)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $18.50 | $18.64 | $18.50 | $18.64 | $18.64 | 60,642 |
| 2025-07-17 | $18.31 | $18.56 | $18.25 | $18.52 | $18.52 | 77,670 |
| 2025-07-16 | $18.47 | $18.47 | $18.23 | $18.30 | $18.30 | 46,722 |
| 2025-07-15 | $18.55 | $18.62 | $18.33 | $18.37 | $18.37 | 57,666 |
| 2025-07-14 | $18.71 | $18.71 | $18.45 | $18.47 | $18.47 | 82,508 |
| 2025-07-11 | $18.80 | $18.84 | $18.64 | $18.70 | $18.70 | 42,103 |
| 2025-07-10 | $18.76 | $18.81 | $18.73 | $18.80 | $18.80 | 49,620 |
| 2025-07-09 | $18.70 | $18.81 | $18.58 | $18.74 | $18.74 | 64,848 |
| 2025-07-08 | $18.44 | $18.58 | $18.26 | $18.58 | $18.58 | 74,879 |
| 2025-07-07 | $18.50 | $18.57 | $18.33 | $18.41 | $18.41 | 63,832 |
| 2025-07-03 | $18.44 | $18.64 | $18.44 | $18.58 | $18.58 | 45,496 |
| 2025-07-02 | $18.07 | $18.46 | $17.96 | $18.46 | $18.46 | 83,536 |
| 2025-07-01 | $17.80 | $18.16 | $17.80 | $18.14 | $18.14 | 99,864 |
| 2025-06-30 | $17.89 | $17.95 | $17.77 | $17.77 | $17.77 | 292,236 |
| 2025-06-27 | $17.94 | $18.06 | $17.87 | $17.87 | $17.87 | 76,812 |
| 2025-06-26 | $17.94 | $18.05 | $17.93 | $17.95 | $17.95 | 112,856 |
| 2025-06-25 | $18.13 | $18.15 | $17.90 | $17.93 | $17.93 | 88,850 |
| 2025-06-24 | $17.94 | $18.10 | $17.86 | $18.07 | $18.07 | 65,369 |
| 2025-06-23 | $17.88 | $17.92 | $17.79 | $17.81 | $17.81 | 49,190 |
| 2025-06-20 | $17.77 | $17.89 | $17.76 | $17.78 | $17.78 | 53,820 |
| 2025-06-18 | $17.74 | $17.78 | $17.69 | $17.77 | $17.77 | 44,858 |
| 2025-06-17 | $17.67 | $17.77 | $17.65 | $17.69 | $17.69 | 61,923 |
| 2025-06-16 | $17.81 | $17.81 | $17.63 | $17.67 | $17.67 | 72,313 |
| 2025-06-13 | $17.87 | $17.94 | $17.72 | $17.75 | $17.75 | 44,295 |
| 2025-06-12 | $17.92 | $17.98 | $17.85 | $17.90 | $17.90 | 46,055 |
| 2025-06-11 | $18.02 | $18.04 | $17.90 | $17.90 | $17.90 | 68,254 |
| 2025-06-10 | $17.99 | $18.04 | $17.87 | $17.91 | $17.91 | 60,028 |
| 2025-06-09 | $17.86 | $18.00 | $17.86 | $17.91 | $17.91 | 78,200 |
| 2025-06-06 | $17.96 | $18.02 | $17.86 | $17.86 | $17.86 | 160,239 |
| 2025-06-05 | $17.91 | $18.02 | $17.87 | $17.97 | $17.97 | 263,365 |
| 2025-06-04 | $17.78 | $17.87 | $17.74 | $17.80 | $17.80 | 95,629 |
| 2025-06-03 | $17.81 | $17.87 | $17.68 | $17.73 | $17.73 | 73,802 |
| 2025-06-02 | $17.85 | $17.87 | $17.66 | $17.68 | $17.68 | 118,888 |
| 2025-05-30 | $17.82 | $18.02 | $17.69 | $17.77 | $17.77 | 312,790 |
| 2025-05-29 | $17.75 | $17.82 | $17.66 | $17.79 | $17.79 | 109,240 |
| 2025-05-28 | $17.77 | $17.80 | $17.63 | $17.68 | $17.68 | 173,749 |
| 2025-05-27 | $17.71 | $17.80 | $17.63 | $17.78 | $17.78 | 75,959 |
| 2025-05-23 | $17.44 | $17.62 | $17.41 | $17.60 | $17.60 | 128,943 |
| 2025-05-22 | $17.40 | $17.65 | $17.35 | $17.48 | $17.48 | 134,239 |
| 2025-05-21 | $17.74 | $17.90 | $17.40 | $17.40 | $17.40 | 105,922 |
| 2025-05-20 | $18.12 | $18.32 | $18.09 | $18.20 | $17.89 | 118,210 |
| 2025-05-19 | $17.97 | $18.14 | $17.97 | $18.14 | $17.83 | 73,225 |
| 2025-05-16 | $18.12 | $18.18 | $17.98 | $18.07 | $17.76 | 72,396 |
| 2025-05-15 | $18.09 | $18.19 | $18.01 | $18.08 | $17.77 | 46,708 |
| 2025-05-14 | $18.16 | $18.17 | $18.01 | $18.01 | $17.70 | 55,634 |
| 2025-05-13 | $18.13 | $18.15 | $18.03 | $18.14 | $17.83 | 56,145 |
| 2025-05-12 | $18.22 | $18.22 | $18.04 | $18.07 | $17.76 | 88,655 |
| 2025-05-09 | $18.13 | $18.17 | $18.02 | $18.04 | $17.73 | 40,650 |
| 2025-05-08 | $18.23 | $18.26 | $18.10 | $18.10 | $17.79 | 61,216 |
| 2025-05-07 | $18.14 | $18.26 | $18.11 | $18.15 | $17.84 | 48,181 |
| 2025-05-06 | $17.98 | $18.13 | $17.98 | $18.10 | $17.79 | 34,737 |
| 2025-05-05 | $18.02 | $18.19 | $18.02 | $18.03 | $17.72 | 63,148 |
| 2025-05-02 | $18.12 | $18.29 | $18.07 | $18.13 | $17.82 | 58,722 |
| 2025-05-01 | $18.25 | $18.25 | $18.00 | $18.09 | $17.78 | 77,907 |
| 2025-04-30 | $18.08 | $18.17 | $17.96 | $18.16 | $17.85 | 82,904 |
| 2025-04-29 | $18.10 | $18.24 | $18.09 | $18.11 | $17.80 | 116,727 |
| 2025-04-28 | $17.89 | $18.09 | $17.81 | $18.09 | $17.78 | 49,730 |
| 2025-04-25 | $17.81 | $17.94 | $17.70 | $17.91 | $17.61 | 66,336 |
| 2025-04-24 | $17.66 | $17.83 | $17.59 | $17.77 | $17.47 | 158,192 |
| 2025-04-23 | $17.62 | $17.86 | $17.52 | $17.59 | $17.29 | 86,092 |
| 2025-04-22 | $17.30 | $17.58 | $17.26 | $17.42 | $17.12 | 126,305 |
| 2025-04-21 | $17.30 | $17.37 | $17.18 | $17.25 | $16.96 | 89,499 |
| 2025-04-17 | $17.46 | $17.48 | $17.31 | $17.31 | $17.02 | 89,988 |
| 2025-04-16 | $17.27 | $17.46 | $17.20 | $17.37 | $17.08 | 108,878 |
| 2025-04-15 | $17.26 | $17.35 | $17.18 | $17.27 | $16.98 | 143,885 |
| 2025-04-14 | $17.12 | $17.33 | $17.06 | $17.17 | $16.88 | 129,647 |
| 2025-04-11 | $17.08 | $17.14 | $16.97 | $17.00 | $17.00 | 620,458 |
| 2025-04-10 | $17.58 | $17.65 | $17.14 | $17.20 | $17.20 | 232,209 |
| 2025-04-09 | $17.40 | $17.82 | $17.25 | $17.66 | $17.66 | 504,183 |
| 2025-04-08 | $17.93 | $17.95 | $17.59 | $17.60 | $17.60 | 70,423 |
| 2025-04-07 | $17.58 | $18.23 | $17.51 | $17.76 | $17.76 | 151,685 |
| 2025-04-04 | $17.90 | $18.10 | $17.57 | $18.04 | $18.04 | 156,976 |
| 2025-04-03 | $17.97 | $18.09 | $17.80 | $17.98 | $17.98 | 54,598 |
| 2025-04-02 | $18.05 | $18.29 | $18.05 | $18.23 | $18.23 | 65,157 |
| 2025-04-01 | $18.21 | $18.28 | $18.11 | $18.15 | $18.15 | 97,187 |
| 2025-03-31 | $18.27 | $18.39 | $18.12 | $18.14 | $18.14 | 405,963 |
| 2025-03-28 | $18.73 | $18.78 | $18.36 | $18.37 | $18.37 | 198,143 |
| 2025-03-27 | $18.85 | $18.89 | $18.67 | $18.72 | $18.72 | 80,040 |
| 2025-03-26 | $19.11 | $19.15 | $18.86 | $18.87 | $18.87 | 57,071 |
| 2025-03-25 | $19.15 | $19.17 | $19.05 | $19.17 | $19.17 | 51,351 |
| 2025-03-24 | $19.18 | $19.20 | $19.05 | $19.11 | $19.11 | 45,529 |
| 2025-03-21 | $19.02 | $19.19 | $19.01 | $19.14 | $19.14 | 66,906 |
| 2025-03-20 | $19.05 | $19.09 | $18.93 | $19.09 | $19.09 | 66,816 |
| 2025-03-19 | $18.97 | $19.07 | $18.97 | $19.03 | $19.03 | 48,491 |
| 2025-03-18 | $19.01 | $19.04 | $18.90 | $19.00 | $19.00 | 39,102 |
| 2025-03-17 | $19.10 | $19.18 | $18.94 | $19.09 | $19.09 | 58,264 |
| 2025-03-14 | $18.89 | $19.07 | $18.80 | $19.01 | $19.01 | 54,978 |
| 2025-03-13 | $18.92 | $18.96 | $18.80 | $18.89 | $18.89 | 145,600 |
| 2025-03-12 | $18.92 | $18.96 | $18.70 | $18.96 | $18.96 | 58,641 |
| 2025-03-11 | $18.89 | $18.97 | $18.71 | $18.84 | $18.84 | 90,061 |
| 2025-03-10 | $19.03 | $19.18 | $18.85 | $18.90 | $18.90 | 79,664 |
| 2025-03-07 | $19.28 | $19.31 | $19.08 | $19.10 | $19.10 | 91,068 |
| 2025-03-06 | $19.22 | $19.35 | $19.20 | $19.21 | $19.21 | 48,330 |
| 2025-03-05 | $19.39 | $19.43 | $19.23 | $19.32 | $19.32 | 56,075 |
| 2025-03-04 | $19.59 | $19.59 | $19.23 | $19.35 | $19.35 | 58,761 |
| 2025-03-03 | $19.48 | $19.72 | $19.32 | $19.55 | $19.55 | 230,265 |
| 2025-02-28 | $19.38 | $19.45 | $19.21 | $19.43 | $19.43 | 148,848 |
| 2025-02-27 | $19.31 | $19.46 | $19.22 | $19.33 | $19.33 | 220,234 |
| 2025-02-26 | $19.30 | $19.36 | $19.14 | $19.32 | $19.32 | 202,280 |
| 2025-02-25 | $19.02 | $19.33 | $18.98 | $19.25 | $19.25 | 561,655 |
| 2025-02-24 | $18.91 | $18.99 | $18.80 | $18.90 | $18.90 | 61,026 |
| 2025-02-21 | $18.82 | $18.93 | $18.80 | $18.85 | $18.85 | 53,564 |
| 2025-02-20 | $18.88 | $18.92 | $18.76 | $18.79 | $18.79 | 66,131 |
| 2025-02-19 | $18.84 | $18.94 | $18.77 | $18.82 | $18.82 | 116,922 |
| 2025-02-18 | $18.99 | $19.11 | $18.87 | $18.90 | $18.90 | 71,605 |
| 2025-02-14 | $19.35 | $19.41 | $19.26 | $19.36 | $19.06 | 42,420 |
| 2025-02-13 | $19.14 | $19.24 | $19.05 | $19.20 | $18.90 | 71,940 |
| 2025-02-12 | $18.87 | $18.96 | $18.70 | $18.94 | $18.64 | 73,082 |
| 2025-02-11 | $19.14 | $19.17 | $19.04 | $19.10 | $18.80 | 121,793 |
| 2025-02-10 | $19.15 | $19.23 | $19.08 | $19.14 | $18.84 | 44,734 |
| 2025-02-07 | $19.04 | $19.13 | $19.01 | $19.01 | $18.71 | 49,122 |
| 2025-02-06 | $19.24 | $19.24 | $19.10 | $19.12 | $18.82 | 55,611 |
| 2025-02-05 | $19.03 | $19.25 | $19.03 | $19.20 | $18.90 | 47,521 |
| 2025-02-04 | $18.89 | $19.00 | $18.86 | $18.93 | $18.63 | 67,843 |
| 2025-02-03 | $19.02 | $19.10 | $18.88 | $18.90 | $18.60 | 85,025 |
| 2025-01-31 | $19.30 | $19.34 | $18.92 | $19.10 | $18.80 | 86,133 |
| 2025-01-30 | $19.23 | $19.37 | $19.19 | $19.27 | $18.97 | 70,636 |
| 2025-01-29 | $19.37 | $19.39 | $19.07 | $19.15 | $18.85 | 70,645 |
| 2025-01-28 | $19.48 | $19.48 | $19.17 | $19.35 | $19.05 | 75,601 |
| 2025-01-27 | $19.01 | $19.48 | $19.01 | $19.47 | $19.17 | 141,908 |
| 2025-01-24 | $19.00 | $19.10 | $18.85 | $19.08 | $18.78 | 145,858 |
| 2025-01-23 | $18.76 | $18.97 | $18.70 | $18.90 | $18.60 | 263,688 |
| 2025-01-22 | $18.87 | $18.97 | $18.61 | $18.88 | $18.59 | 159,151 |
| 2025-01-21 | $18.60 | $18.84 | $18.54 | $18.82 | $18.53 | 107,972 |
| 2025-01-17 | $18.51 | $18.68 | $18.26 | $18.50 | $18.21 | 104,127 |
| 2025-01-16 | $18.35 | $18.72 | $18.35 | $18.38 | $18.09 | 130,963 |
| 2025-01-15 | $18.08 | $18.54 | $17.98 | $18.40 | $18.11 | 112,110 |
| 2025-01-14 | $17.75 | $17.87 | $17.65 | $17.77 | $17.49 | 78,555 |
| 2025-01-13 | $17.81 | $17.85 | $17.62 | $17.66 | $17.38 | 148,859 |
| 2025-01-10 | $18.28 | $18.40 | $17.83 | $17.88 | $17.60 | 202,288 |
| 2025-01-08 | $18.41 | $18.54 | $18.30 | $18.47 | $18.18 | 150,399 |
| 2025-01-07 | $18.76 | $18.89 | $18.45 | $18.52 | $18.23 | 136,125 |
| 2025-01-06 | $19.05 | $19.05 | $18.75 | $18.76 | $18.47 | 236,600 |
| 2025-01-03 | $18.80 | $19.08 | $18.78 | $19.02 | $18.72 | 274,922 |
| 2025-01-02 | $18.40 | $18.80 | $18.35 | $18.70 | $18.41 | 210,044 |
| 2024-12-31 | $18.07 | $18.37 | $18.00 | $18.31 | $18.02 | 1,043,630 |
| 2024-12-30 | $17.85 | $18.18 | $17.85 | $18.18 | $18.18 | 251,694 |
| 2024-12-27 | $17.85 | $18.00 | $17.85 | $17.95 | $17.95 | 175,456 |
| 2024-12-26 | $17.98 | $18.13 | $17.90 | $17.92 | $17.92 | 207,527 |
| 2024-12-24 | $18.12 | $18.21 | $18.00 | $18.06 | $18.06 | 163,788 |
| 2024-12-23 | $18.33 | $18.45 | $18.06 | $18.12 | $18.12 | 164,190 |
| 2024-12-20 | $18.30 | $18.48 | $18.20 | $18.35 | $18.35 | 219,392 |
| 2024-12-19 | $18.30 | $18.37 | $18.01 | $18.31 | $18.31 | 346,798 |
| 2024-12-18 | $18.60 | $18.70 | $18.29 | $18.35 | $18.35 | 180,558 |
| 2024-12-17 | $18.58 | $18.69 | $18.52 | $18.62 | $18.62 | 183,008 |
| 2024-12-16 | $18.73 | $18.80 | $18.56 | $18.63 | $18.63 | 139,217 |
| 2024-12-13 | $18.90 | $19.02 | $18.66 | $18.77 | $18.77 | 134,356 |
| 2024-12-12 | $19.14 | $19.15 | $18.90 | $18.93 | $18.93 | 142,764 |
| 2024-12-11 | $19.31 | $19.48 | $19.17 | $19.17 | $19.17 | 84,156 |
| 2024-12-10 | $19.22 | $19.33 | $19.10 | $19.26 | $19.26 | 77,825 |
| 2024-12-09 | $19.20 | $19.33 | $19.11 | $19.25 | $19.25 | 104,080 |
| 2024-12-06 | $19.37 | $19.43 | $19.20 | $19.20 | $19.20 | 80,580 |
| 2024-12-05 | $19.27 | $19.43 | $19.24 | $19.31 | $19.31 | 130,332 |
| 2024-12-04 | $19.31 | $19.39 | $19.22 | $19.22 | $19.22 | 141,450 |
| 2024-12-03 | $19.54 | $19.61 | $19.30 | $19.31 | $19.31 | 109,188 |
| 2024-12-02 | $19.92 | $19.92 | $19.57 | $19.58 | $19.58 | 138,450 |
| 2024-11-29 | $19.51 | $19.98 | $19.44 | $19.96 | $19.96 | 177,450 |
| 2024-11-27 | $19.36 | $19.63 | $19.36 | $19.45 | $19.45 | 93,604 |
| 2024-11-26 | $19.46 | $19.50 | $19.25 | $19.38 | $19.38 | 78,634 |
| 2024-11-25 | $19.58 | $19.73 | $19.45 | $19.53 | $19.53 | 83,309 |
| 2024-11-22 | $19.36 | $19.45 | $19.33 | $19.41 | $19.41 | 93,451 |
| 2024-11-21 | $19.21 | $19.41 | $19.07 | $19.30 | $19.30 | 97,111 |
| 2024-11-20 | $19.07 | $19.19 | $19.00 | $19.16 | $19.16 | 89,970 |
| 2024-11-19 | $19.39 | $19.44 | $19.05 | $19.19 | $19.19 | 108,645 |
| 2024-11-18 | $19.36 | $19.51 | $19.31 | $19.38 | $19.38 | 116,925 |
| 2024-11-15 | $19.41 | $19.55 | $19.31 | $19.37 | $19.37 | 75,124 |
| 2024-11-14 | $19.57 | $19.60 | $19.30 | $19.45 | $19.45 | 274,102 |
| 2024-11-13 | $19.90 | $19.90 | $19.70 | $19.79 | $19.49 | 105,926 |
| 2024-11-12 | $19.94 | $19.98 | $19.71 | $19.76 | $19.46 | 111,839 |
| 2024-11-11 | $20.25 | $20.25 | $19.88 | $20.05 | $19.75 | 78,668 |
| 2024-11-08 | $20.02 | $20.30 | $20.02 | $20.20 | $19.89 | 99,283 |
| 2024-11-07 | $19.91 | $20.04 | $19.80 | $19.95 | $19.65 | 107,187 |
| 2024-11-06 | $19.98 | $20.10 | $19.80 | $19.87 | $19.57 | 121,602 |
| 2024-11-05 | $19.95 | $20.36 | $19.95 | $20.29 | $19.98 | 116,042 |
| 2024-11-04 | $19.65 | $20.04 | $19.60 | $19.99 | $19.69 | 72,910 |
| 2024-11-01 | $19.72 | $19.80 | $19.51 | $19.58 | $19.28 | 87,936 |
| 2024-10-31 | $19.80 | $19.83 | $19.60 | $19.62 | $19.32 | 176,897 |
| 2024-10-30 | $19.85 | $19.99 | $19.78 | $19.82 | $19.52 | 67,404 |
| 2024-10-29 | $19.79 | $19.85 | $19.54 | $19.78 | $19.48 | 100,805 |
| 2024-10-28 | $19.99 | $19.99 | $19.84 | $19.89 | $19.59 | 63,312 |
| 2024-10-25 | $20.05 | $20.14 | $19.84 | $19.89 | $19.59 | 109,043 |
| 2024-10-24 | $20.04 | $20.05 | $19.84 | $19.97 | $19.67 | 88,123 |
| 2024-10-23 | $20.12 | $20.20 | $19.86 | $19.97 | $19.67 | 153,445 |
| 2024-10-22 | $20.22 | $20.31 | $20.00 | $20.23 | $19.92 | 89,749 |
| 2024-10-21 | $20.42 | $20.42 | $20.06 | $20.19 | $19.88 | 63,345 |
| 2024-10-18 | $20.56 | $20.61 | $20.41 | $20.51 | $20.20 | 49,585 |
| 2024-10-17 | $20.57 | $20.65 | $20.38 | $20.56 | $20.25 | 105,381 |
| 2024-10-16 | $20.65 | $20.66 | $20.53 | $20.61 | $20.30 | 180,245 |
| 2024-10-15 | $20.50 | $20.72 | $20.43 | $20.61 | $20.30 | 97,891 |
| 2024-10-14 | $20.25 | $20.50 | $20.19 | $20.47 | $20.16 | 61,903 |
| 2024-10-11 | $20.07 | $20.35 | $20.07 | $20.35 | $20.04 | 89,026 |
| 2024-10-10 | $20.12 | $20.25 | $20.03 | $20.12 | $19.81 | 55,394 |
| 2024-10-09 | $20.35 | $20.35 | $20.17 | $20.18 | $19.87 | 62,337 |
| 2024-10-08 | $20.05 | $20.35 | $20.05 | $20.28 | $19.97 | 82,410 |
| 2024-10-07 | $20.27 | $20.29 | $20.00 | $20.07 | $19.77 | 98,248 |
| 2024-10-04 | $20.49 | $20.50 | $20.27 | $20.34 | $20.03 | 103,436 |
| 2024-10-03 | $20.53 | $20.69 | $20.53 | $20.58 | $20.27 | 89,651 |
| 2024-10-02 | $20.33 | $20.53 | $20.23 | $20.53 | $20.22 | 89,274 |
| 2024-10-01 | $20.34 | $20.43 | $20.19 | $20.39 | $20.08 | 320,530 |
| 2024-09-30 | $20.75 | $20.77 | $20.02 | $20.23 | $19.92 | 778,477 |
| 2024-09-27 | $20.85 | $20.85 | $20.71 | $20.71 | $20.40 | 78,604 |
| 2024-09-26 | $20.85 | $20.85 | $20.65 | $20.78 | $20.46 | 109,285 |
| 2024-09-25 | $20.79 | $20.84 | $20.70 | $20.78 | $20.46 | 118,047 |
| 2024-09-24 | $20.61 | $20.75 | $20.55 | $20.72 | $20.41 | 91,225 |
| 2024-09-23 | $20.64 | $20.74 | $20.60 | $20.69 | $20.38 | 65,740 |
| 2024-09-20 | $20.57 | $20.72 | $20.54 | $20.65 | $20.34 | 114,225 |
| 2024-09-19 | $20.49 | $20.64 | $20.36 | $20.60 | $20.29 | 121,863 |
| 2024-09-18 | $20.45 | $20.51 | $20.33 | $20.36 | $20.05 | 100,638 |
| 2024-09-17 | $20.49 | $20.50 | $20.25 | $20.45 | $20.14 | 125,571 |
| 2024-09-16 | $20.35 | $20.40 | $20.31 | $20.38 | $20.07 | 147,371 |
| 2024-09-13 | $20.27 | $20.33 | $20.20 | $20.29 | $19.98 | 94,519 |
| 2024-09-12 | $20.18 | $20.27 | $20.01 | $20.20 | $19.89 | 74,788 |
| 2024-09-11 | $20.14 | $20.16 | $19.90 | $20.13 | $19.82 | 84,528 |
| 2024-09-10 | $20.44 | $20.44 | $19.99 | $20.16 | $19.85 | 103,535 |
| 2024-09-09 | $20.31 | $20.43 | $20.29 | $20.33 | $20.02 | 123,496 |
| 2024-09-06 | $20.46 | $20.50 | $20.02 | $20.23 | $19.92 | 96,876 |
| 2024-09-05 | $20.49 | $20.49 | $20.28 | $20.49 | $20.18 | 172,653 |
| 2024-09-04 | $20.17 | $20.49 | $20.14 | $20.43 | $20.12 | 118,032 |
| 2024-09-03 | $20.18 | $20.29 | $20.04 | $20.21 | $19.90 | 98,021 |
| 2024-08-30 | $20.15 | $20.19 | $19.87 | $20.04 | $19.74 | 147,249 |
| 2024-08-29 | $20.09 | $20.31 | $20.08 | $20.16 | $19.85 | 73,020 |
| 2024-08-28 | $20.01 | $20.11 | $20.01 | $20.01 | $19.71 | 48,085 |
| 2024-08-27 | $19.96 | $20.01 | $19.87 | $19.96 | $19.66 | 83,622 |
| 2024-08-26 | $20.05 | $20.12 | $19.90 | $20.01 | $19.71 | 104,365 |
| 2024-08-23 | $19.86 | $20.00 | $19.73 | $20.00 | $19.70 | 62,571 |
| 2024-08-22 | $19.91 | $19.91 | $19.72 | $19.80 | $19.50 | 86,700 |
| 2024-08-21 | $19.82 | $19.96 | $19.79 | $19.88 | $19.58 | 111,697 |
| 2024-08-20 | $19.88 | $19.88 | $19.64 | $19.79 | $19.49 | 106,124 |
| 2024-08-19 | $19.84 | $19.89 | $19.75 | $19.80 | $19.50 | 66,493 |
| 2024-08-16 | $19.88 | $20.12 | $19.86 | $20.12 | $19.52 | 46,322 |
| 2024-08-15 | $19.80 | $20.00 | $19.67 | $19.88 | $19.29 | 60,515 |
| 2024-08-14 | $19.57 | $19.92 | $19.57 | $19.85 | $19.26 | 67,522 |
| 2024-08-13 | $19.39 | $19.67 | $19.36 | $19.65 | $19.06 | 49,975 |
| 2024-08-12 | $19.38 | $19.44 | $19.26 | $19.32 | $18.75 | 44,172 |
| 2024-08-09 | $19.46 | $19.61 | $19.35 | $19.42 | $18.84 | 60,363 |
| 2024-08-08 | $19.44 | $19.58 | $19.29 | $19.55 | $18.97 | 56,290 |
| 2024-08-07 | $19.31 | $19.50 | $19.30 | $19.49 | $18.91 | 49,751 |
| 2024-08-06 | $19.10 | $19.43 | $18.96 | $19.31 | $18.73 | 88,698 |
| 2024-08-05 | $18.94 | $19.06 | $18.87 | $18.96 | $18.39 | 144,236 |
| 2024-08-02 | $19.08 | $19.29 | $18.93 | $19.29 | $18.71 | 74,546 |
| 2024-08-01 | $18.81 | $19.12 | $18.81 | $19.12 | $18.55 | 116,204 |
| 2024-07-31 | $19.11 | $19.11 | $18.66 | $18.73 | $18.17 | 278,156 |
| 2024-07-30 | $19.08 | $19.11 | $19.00 | $19.09 | $18.52 | 81,745 |
| 2024-07-29 | $19.14 | $19.20 | $18.93 | $19.05 | $18.48 | 51,375 |
| 2024-07-26 | $19.05 | $19.13 | $18.93 | $19.04 | $18.47 | 78,621 |
| 2024-07-25 | $19.00 | $19.12 | $18.94 | $18.97 | $18.40 | 61,702 |
| 2024-07-24 | $19.07 | $19.15 | $18.87 | $18.91 | $18.34 | 69,443 |
| 2024-07-23 | $19.37 | $19.46 | $19.12 | $19.18 | $18.61 | 69,782 |
| 2024-07-22 | $19.50 | $19.54 | $19.26 | $19.39 | $18.81 | 80,567 |
| 2024-07-19 | $19.35 | $19.45 | $19.26 | $19.45 | $18.87 | 48,583 |
| 2024-07-18 | $19.32 | $19.49 | $19.24 | $19.42 | $18.84 | 72,316 |
| 2024-07-17 | $19.37 | $19.42 | $19.28 | $19.34 | $18.76 | 54,490 |
| 2024-07-16 | $19.45 | $19.55 | $19.31 | $19.41 | $18.83 | 97,826 |
| 2024-07-15 | $19.49 | $19.50 | $19.39 | $19.46 | $18.88 | 70,687 |
| 2024-07-12 | $19.39 | $19.56 | $19.32 | $19.52 | $18.94 | 60,950 |
| 2024-07-11 | $19.14 | $19.39 | $19.11 | $19.39 | $18.81 | 65,898 |
| 2024-07-10 | $18.94 | $19.06 | $18.85 | $19.06 | $18.49 | 57,277 |
| 2024-07-09 | $19.04 | $19.04 | $18.83 | $18.85 | $18.29 | 58,479 |
| 2024-07-08 | $19.18 | $19.20 | $18.96 | $19.01 | $18.44 | 50,279 |
| 2024-07-05 | $19.19 | $19.19 | $19.06 | $19.14 | $18.57 | 45,885 |
| 2024-07-03 | $18.88 | $19.15 | $18.77 | $19.12 | $18.55 | 29,188 |
| 2024-07-02 | $18.67 | $18.82 | $18.62 | $18.82 | $18.26 | 54,754 |
| 2024-07-01 | $18.75 | $18.90 | $18.60 | $18.66 | $18.10 | 89,915 |
| 2024-06-28 | $19.15 | $19.21 | $18.81 | $18.81 | $18.81 | 106,945 |
| 2024-06-27 | $19.13 | $19.19 | $19.10 | $19.16 | $19.16 | 72,965 |
| 2024-06-26 | $19.08 | $19.23 | $19.05 | $19.19 | $19.19 | 87,623 |
| 2024-06-25 | $19.18 | $19.20 | $19.06 | $19.20 | $19.20 | 50,706 |
| 2024-06-24 | $19.11 | $19.23 | $19.06 | $19.15 | $19.15 | 84,312 |
| 2024-06-21 | $19.02 | $19.23 | $18.99 | $19.16 | $19.16 | 72,382 |
| 2024-06-20 | $19.13 | $19.15 | $19.00 | $19.10 | $19.10 | 58,668 |
| 2024-06-18 | $18.86 | $19.18 | $18.84 | $19.18 | $19.18 | 64,256 |
| 2024-06-17 | $18.73 | $18.87 | $18.69 | $18.84 | $18.84 | 60,766 |
| 2024-06-14 | $18.75 | $18.88 | $18.75 | $18.85 | $18.85 | 35,937 |
| 2024-06-13 | $18.87 | $18.89 | $18.63 | $18.84 | $18.84 | 65,561 |
| 2024-06-12 | $18.92 | $19.12 | $18.75 | $18.78 | $18.78 | 72,954 |
| 2024-06-11 | $18.80 | $18.95 | $18.61 | $18.69 | $18.69 | 60,515 |
| 2024-06-10 | $18.93 | $18.98 | $18.77 | $18.90 | $18.90 | 43,058 |
| 2024-06-07 | $18.88 | $18.96 | $18.82 | $18.92 | $18.92 | 38,623 |
| 2024-06-06 | $18.82 | $19.01 | $18.81 | $19.01 | $19.01 | 52,022 |
| 2024-06-05 | $19.14 | $19.14 | $18.82 | $18.82 | $18.82 | 52,639 |
| 2024-06-04 | $19.02 | $19.14 | $19.02 | $19.07 | $19.07 | 106,311 |
| 2024-06-03 | $19.10 | $19.19 | $18.88 | $19.01 | $19.01 | 125,166 |
| 2024-05-31 | $18.44 | $18.93 | $18.44 | $18.93 | $18.93 | 259,817 |
| 2024-05-30 | $18.13 | $18.44 | $18.10 | $18.37 | $18.37 | 54,393 |
| 2024-05-29 | $18.22 | $18.22 | $18.00 | $18.11 | $18.11 | 113,726 |
| 2024-05-28 | $18.58 | $18.64 | $18.26 | $18.36 | $18.36 | 41,169 |
| 2024-05-24 | $18.38 | $18.58 | $18.32 | $18.48 | $18.48 | 112,001 |
| 2024-05-23 | $18.55 | $18.56 | $18.16 | $18.39 | $18.39 | 160,206 |
| 2024-05-22 | $18.55 | $18.68 | $18.46 | $18.55 | $18.55 | 69,559 |
| 2024-05-21 | $18.80 | $18.80 | $18.56 | $18.63 | $18.63 | 78,558 |
| 2024-05-20 | $18.59 | $18.75 | $18.50 | $18.73 | $18.73 | 118,703 |
| 2024-05-17 | $18.68 | $18.75 | $18.58 | $18.68 | $18.68 | 84,128 |
| 2024-05-16 | $18.93 | $19.00 | $18.72 | $18.80 | $18.80 | 89,024 |
| 2024-05-15 | $19.09 | $19.28 | $19.07 | $19.28 | $18.98 | 68,824 |
| 2024-05-14 | $19.00 | $19.09 | $18.91 | $18.93 | $18.63 | 53,698 |
| 2024-05-13 | $18.97 | $19.03 | $18.91 | $19.00 | $18.70 | 56,054 |
| 2024-05-10 | $18.85 | $18.92 | $18.68 | $18.88 | $18.58 | 52,815 |
| 2024-05-09 | $18.78 | $18.89 | $18.70 | $18.85 | $18.55 | 89,450 |
| 2024-05-08 | $18.92 | $19.07 | $18.71 | $18.76 | $18.47 | 94,808 |
| 2024-05-07 | $19.10 | $19.19 | $18.97 | $19.06 | $18.76 | 77,093 |
| 2024-05-06 | $18.92 | $19.12 | $18.90 | $19.06 | $18.76 | 66,716 |
| 2024-05-03 | $18.99 | $19.07 | $18.78 | $18.94 | $18.64 | 107,637 |
| 2024-05-02 | $18.69 | $18.76 | $18.53 | $18.75 | $18.46 | 112,758 |
| 2024-05-01 | $18.45 | $18.69 | $18.36 | $18.68 | $18.39 | 150,724 |
| 2024-04-30 | $18.71 | $18.86 | $18.29 | $18.36 | $18.07 | 132,056 |
| 2024-04-29 | $18.80 | $18.86 | $18.60 | $18.79 | $18.49 | 47,285 |
| 2024-04-26 | $18.65 | $18.82 | $18.59 | $18.68 | $18.39 | 50,758 |
| 2024-04-25 | $18.75 | $18.75 | $18.30 | $18.65 | $18.36 | 44,591 |
| 2024-04-24 | $18.85 | $18.92 | $18.66 | $18.89 | $18.59 | 46,040 |
| 2024-04-23 | $18.60 | $18.90 | $18.52 | $18.90 | $18.60 | 55,358 |
| 2024-04-22 | $18.35 | $18.52 | $18.35 | $18.50 | $18.21 | 56,086 |
| 2024-04-19 | $18.35 | $18.45 | $18.28 | $18.37 | $18.08 | 77,122 |
| 2024-04-18 | $18.41 | $18.49 | $18.31 | $18.36 | $18.07 | 58,044 |
| 2024-04-17 | $18.40 | $18.56 | $18.33 | $18.45 | $18.16 | 51,345 |
| 2024-04-16 | $18.15 | $18.40 | $18.07 | $18.29 | $18.00 | 87,346 |
| 2024-04-15 | $18.53 | $18.54 | $18.14 | $18.21 | $17.92 | 192,798 |
| 2024-04-12 | $18.80 | $18.80 | $18.49 | $18.52 | $18.23 | 58,046 |
| 2024-04-11 | $18.80 | $18.80 | $18.37 | $18.72 | $18.43 | 96,646 |
| 2024-04-10 | $19.20 | $19.20 | $18.60 | $18.80 | $18.50 | 98,382 |
| 2024-04-09 | $19.39 | $19.52 | $19.29 | $19.40 | $19.10 | 41,393 |
| 2024-04-08 | $19.37 | $19.44 | $19.27 | $19.40 | $19.10 | 84,010 |
| 2024-04-05 | $19.28 | $19.40 | $19.16 | $19.36 | $19.06 | 64,545 |
| 2024-04-04 | $19.31 | $19.49 | $19.29 | $19.32 | $19.02 | 72,658 |
| 2024-04-03 | $19.13 | $19.26 | $19.09 | $19.24 | $18.94 | 98,176 |
| 2024-04-02 | $19.28 | $19.35 | $19.13 | $19.22 | $18.92 | 80,477 |
| 2024-04-01 | $19.48 | $19.63 | $19.33 | $19.46 | $19.15 | 140,205 |
| 2024-03-28 | $19.97 | $19.97 | $19.41 | $19.46 | $19.15 | 309,227 |
| 2024-03-27 | $19.77 | $19.97 | $19.63 | $19.92 | $19.61 | 167,861 |
| 2024-03-26 | $19.83 | $19.90 | $19.63 | $19.78 | $19.47 | 109,325 |
| 2024-03-25 | $19.76 | $19.88 | $19.69 | $19.78 | $19.47 | 37,758 |
| 2024-03-22 | $19.92 | $19.96 | $19.76 | $19.85 | $19.54 | 56,223 |
| 2024-03-21 | $19.82 | $19.95 | $19.78 | $19.83 | $19.52 | 168,006 |
| 2024-03-20 | $19.80 | $19.83 | $19.59 | $19.69 | $19.38 | 135,443 |
| 2024-03-19 | $19.51 | $19.74 | $19.47 | $19.72 | $19.41 | 73,147 |
| 2024-03-18 | $19.43 | $19.56 | $19.35 | $19.52 | $19.21 | 60,801 |
| 2024-03-15 | $19.51 | $19.70 | $19.30 | $19.44 | $19.13 | 58,705 |
| 2024-03-14 | $19.71 | $19.74 | $19.45 | $19.58 | $19.27 | 92,119 |
| 2024-03-13 | $19.78 | $19.93 | $19.71 | $19.72 | $19.41 | 113,256 |
| 2024-03-12 | $19.71 | $19.80 | $19.58 | $19.80 | $19.49 | 90,520 |
| 2024-03-11 | $19.70 | $19.75 | $19.61 | $19.71 | $19.40 | 81,782 |
| 2024-03-08 | $19.72 | $19.75 | $19.61 | $19.70 | $19.39 | 68,892 |
| 2024-03-07 | $19.72 | $19.77 | $19.56 | $19.72 | $19.41 | 124,175 |
| 2024-03-06 | $19.65 | $19.77 | $19.56 | $19.67 | $19.36 | 134,980 |
| 2024-03-05 | $19.73 | $19.73 | $19.54 | $19.63 | $19.32 | 134,851 |
| 2024-03-04 | $19.63 | $19.78 | $19.63 | $19.69 | $19.38 | 56,464 |
| 2024-03-01 | $19.83 | $20.07 | $19.58 | $19.71 | $19.71 | 137,634 |
| 2024-02-29 | $19.33 | $19.88 | $19.17 | $19.84 | $19.84 | 292,365 |
| 2024-02-28 | $19.28 | $19.42 | $19.05 | $19.23 | $19.23 | 83,396 |
| 2024-02-27 | $19.44 | $19.55 | $19.25 | $19.35 | $19.35 | 53,461 |
| 2024-02-26 | $19.48 | $19.54 | $19.33 | $19.54 | $19.54 | 68,528 |
| 2024-02-23 | $19.33 | $19.47 | $19.23 | $19.47 | $19.47 | 99,872 |
| 2024-02-22 | $19.25 | $19.36 | $19.17 | $19.25 | $19.25 | 66,405 |
| 2024-02-21 | $19.47 | $19.48 | $19.10 | $19.15 | $19.15 | 128,074 |
| 2024-02-20 | $19.08 | $19.54 | $19.08 | $19.38 | $19.38 | 111,516 |
| 2024-02-16 | $18.97 | $19.09 | $18.83 | $19.09 | $19.09 | 63,674 |
| 2024-02-15 | $19.05 | $19.22 | $18.95 | $19.06 | $19.06 | 99,116 |
| 2024-02-14 | $19.23 | $19.32 | $18.96 | $19.03 | $19.03 | 181,213 |
| 2024-02-13 | $19.46 | $19.66 | $19.35 | $19.45 | $19.15 | 56,398 |
| 2024-02-12 | $19.71 | $19.80 | $19.64 | $19.79 | $19.48 | 56,513 |
| 2024-02-09 | $19.50 | $19.74 | $19.44 | $19.66 | $19.66 | 67,980 |
| 2024-02-08 | $19.41 | $19.50 | $19.31 | $19.50 | $19.50 | 47,180 |
| 2024-02-07 | $19.46 | $19.57 | $19.24 | $19.47 | $19.47 | 68,986 |
| 2024-02-06 | $19.43 | $19.52 | $19.11 | $19.40 | $19.40 | 89,248 |
| 2024-02-05 | $19.60 | $19.60 | $19.41 | $19.46 | $19.46 | 173,472 |
| 2024-02-02 | $19.51 | $19.74 | $19.51 | $19.70 | $19.70 | 96,988 |
| 2024-02-01 | $19.51 | $19.79 | $19.15 | $19.77 | $19.77 | 73,408 |
| 2024-01-31 | $19.52 | $19.75 | $19.28 | $19.39 | $19.39 | 135,629 |
| 2024-01-30 | $19.57 | $19.77 | $19.47 | $19.75 | $19.75 | 105,480 |
| 2024-01-29 | $19.42 | $19.60 | $19.41 | $19.55 | $19.55 | 77,215 |
| 2024-01-26 | $19.34 | $19.44 | $19.28 | $19.40 | $19.40 | 119,438 |
| 2024-01-25 | $18.96 | $19.39 | $18.92 | $19.37 | $19.37 | 94,046 |
| 2024-01-24 | $18.88 | $18.93 | $18.82 | $18.92 | $18.92 | 49,061 |
| 2024-01-23 | $18.84 | $18.93 | $18.77 | $18.81 | $18.81 | 52,468 |
| 2024-01-22 | $18.62 | $18.90 | $18.62 | $18.90 | $18.90 | 68,221 |
| 2024-01-19 | $18.39 | $18.59 | $18.18 | $18.59 | $18.59 | 131,312 |
| 2024-01-18 | $18.52 | $18.56 | $18.22 | $18.35 | $18.35 | 120,090 |
| 2024-01-17 | $18.52 | $18.62 | $18.42 | $18.52 | $18.52 | 97,005 |
| 2024-01-16 | $18.65 | $18.74 | $18.52 | $18.57 | $18.57 | 95,148 |
| 2024-01-12 | $18.61 | $18.73 | $18.54 | $18.70 | $18.70 | 68,928 |
| 2024-01-11 | $18.37 | $18.61 | $18.24 | $18.54 | $18.54 | 168,766 |
| 2024-01-10 | $18.20 | $18.45 | $18.15 | $18.42 | $18.42 | 93,260 |
| 2024-01-09 | $17.73 | $18.14 | $17.68 | $18.13 | $18.13 | 102,712 |
| 2024-01-08 | $17.69 | $17.84 | $17.62 | $17.80 | $17.80 | 132,490 |
| 2024-01-05 | $17.75 | $17.90 | $17.52 | $17.66 | $17.66 | 162,103 |
| 2024-01-04 | $17.63 | $17.83 | $17.60 | $17.75 | $17.75 | 69,283 |
| 2024-01-03 | $17.65 | $17.81 | $17.34 | $17.70 | $17.70 | 190,041 |
| 2024-01-02 | $17.64 | $17.82 | $17.54 | $17.76 | $17.76 | 83,606 |
| 2023-12-29 | $17.78 | $17.88 | $17.59 | $17.64 | $17.64 | 213,325 |
| 2023-12-28 | $17.85 | $17.96 | $17.80 | $17.82 | $17.82 | 178,033 |
| 2023-12-27 | $17.90 | $17.95 | $17.81 | $17.85 | $17.85 | 164,130 |
| 2023-12-26 | $17.82 | $18.00 | $17.78 | $17.89 | $17.89 | 133,813 |
| 2023-12-22 | $17.94 | $17.94 | $17.75 | $17.84 | $17.84 | 126,420 |
| 2023-12-21 | $17.99 | $18.12 | $17.75 | $17.85 | $17.85 | 160,013 |
| 2023-12-20 | $18.03 | $18.18 | $17.80 | $17.84 | $17.84 | 183,935 |
| 2023-12-19 | $17.95 | $18.15 | $17.92 | $17.94 | $17.94 | 188,221 |
| 2023-12-18 | $18.14 | $18.29 | $17.85 | $17.86 | $17.86 | 117,395 |
| 2023-12-15 | $18.52 | $18.65 | $18.09 | $18.18 | $18.18 | 162,676 |
| 2023-12-14 | $18.06 | $18.71 | $18.06 | $18.55 | $18.55 | 211,344 |
| 2023-12-13 | $17.72 | $17.98 | $17.56 | $17.90 | $17.90 | 125,223 |
| 2023-12-12 | $17.64 | $17.78 | $17.54 | $17.60 | $17.60 | 79,234 |
| 2023-12-11 | $17.83 | $17.83 | $17.54 | $17.65 | $17.65 | 89,186 |
| 2023-12-08 | $17.88 | $17.94 | $17.62 | $17.86 | $17.86 | 94,313 |
| 2023-12-07 | $17.83 | $18.03 | $17.81 | $17.95 | $17.95 | 109,493 |
| 2023-12-06 | $17.90 | $17.94 | $17.71 | $17.71 | $17.71 | 75,102 |
| 2023-12-05 | $17.83 | $18.01 | $17.73 | $17.78 | $17.78 | 100,759 |
| 2023-12-04 | $17.92 | $18.07 | $17.68 | $17.77 | $17.77 | 101,811 |
| 2023-12-01 | $17.80 | $18.07 | $17.69 | $17.99 | $17.99 | 127,283 |
| 2023-11-30 | $17.36 | $17.95 | $17.36 | $17.65 | $17.65 | 279,237 |
| 2023-11-29 | $17.44 | $17.68 | $17.36 | $17.42 | $17.42 | 92,005 |
| 2023-11-28 | $17.45 | $17.60 | $17.30 | $17.36 | $17.36 | 82,450 |
| 2023-11-27 | $17.20 | $17.52 | $17.17 | $17.47 | $17.47 | 57,209 |
| 2023-11-24 | $17.26 | $17.32 | $17.14 | $17.30 | $17.30 | 27,006 |
| 2023-11-22 | $17.46 | $17.46 | $17.06 | $17.26 | $17.26 | 92,351 |
| 2023-11-21 | $17.45 | $17.58 | $17.31 | $17.47 | $17.47 | 90,400 |
| 2023-11-20 | $17.53 | $17.65 | $17.42 | $17.53 | $17.53 | 64,930 |
| 2023-11-17 | $17.60 | $17.69 | $17.50 | $17.59 | $17.59 | 104,607 |
| 2023-11-16 | $17.37 | $17.55 | $17.37 | $17.50 | $17.50 | 80,359 |
| 2023-11-15 | $17.45 | $17.47 | $17.26 | $17.40 | $17.40 | 104,522 |
| 2023-11-14 | $17.69 | $17.88 | $17.54 | $17.64 | $17.34 | 62,716 |
| 2023-11-13 | $16.96 | $17.33 | $16.82 | $17.29 | $17.00 | 48,010 |
| 2023-11-10 | $16.88 | $17.08 | $16.80 | $17.05 | $16.76 | 70,434 |
| 2023-11-09 | $17.06 | $17.22 | $16.72 | $16.72 | $16.44 | 90,217 |
| 2023-11-08 | $17.28 | $17.30 | $17.08 | $17.09 | $16.80 | 56,252 |
| 2023-11-07 | $17.28 | $17.29 | $17.09 | $17.18 | $16.89 | 63,554 |
| 2023-11-06 | $17.27 | $17.39 | $17.16 | $17.28 | $16.99 | 55,645 |
| 2023-11-03 | $17.19 | $17.48 | $17.04 | $17.27 | $16.98 | 121,990 |
| 2023-11-02 | $16.38 | $17.07 | $16.38 | $17.07 | $16.78 | 131,884 |
| 2023-11-01 | $15.76 | $16.22 | $15.74 | $16.22 | $15.95 | 106,368 |
| 2023-10-31 | $15.77 | $15.79 | $15.60 | $15.73 | $15.46 | 107,244 |
| 2023-10-30 | $15.75 | $15.88 | $15.63 | $15.70 | $15.43 | 127,288 |
| 2023-10-27 | $15.85 | $16.05 | $15.67 | $15.67 | $15.40 | 106,441 |
| 2023-10-26 | $15.97 | $16.05 | $15.63 | $15.69 | $15.42 | 92,225 |
| 2023-10-25 | $16.13 | $16.13 | $15.86 | $15.86 | $15.59 | 85,280 |
| 2023-10-24 | $15.61 | $16.22 | $15.61 | $16.22 | $15.95 | 169,413 |
| 2023-10-23 | $15.23 | $15.62 | $15.21 | $15.52 | $15.26 | 115,970 |
| 2023-10-20 | $15.61 | $15.61 | $15.05 | $15.38 | $15.12 | 171,516 |
| 2023-10-19 | $15.80 | $15.94 | $15.35 | $15.54 | $15.28 | 160,764 |
| 2023-10-18 | $16.08 | $16.15 | $15.74 | $15.81 | $15.54 | 138,762 |
| 2023-10-17 | $16.21 | $16.35 | $16.08 | $16.14 | $15.87 | 112,619 |
| 2023-10-16 | $16.33 | $16.47 | $16.18 | $16.37 | $16.09 | 114,927 |
| 2023-10-13 | $16.62 | $16.71 | $16.27 | $16.27 | $15.99 | 141,275 |
| 2023-10-12 | $16.92 | $16.97 | $16.42 | $16.51 | $16.23 | 138,262 |
| 2023-10-11 | $17.26 | $17.34 | $16.88 | $16.91 | $16.62 | 130,619 |
| 2023-10-10 | $16.98 | $17.30 | $16.93 | $17.17 | $16.88 | 85,990 |
| 2023-10-09 | $16.89 | $17.06 | $16.83 | $17.06 | $16.77 | 66,135 |
| 2023-10-06 | $16.77 | $17.11 | $16.75 | $16.92 | $16.92 | 103,726 |
| 2023-10-05 | $17.09 | $17.15 | $16.91 | $16.98 | $16.98 | 83,089 |
| 2023-10-04 | $17.15 | $17.27 | $16.95 | $17.09 | $17.09 | 79,787 |
| 2023-10-03 | $17.27 | $17.27 | $16.85 | $17.04 | $17.04 | 157,440 |
| 2023-10-02 | $17.70 | $17.80 | $17.26 | $17.29 | $17.29 | 75,126 |
| 2023-09-29 | $17.63 | $18.02 | $17.60 | $17.69 | $17.69 | 317,404 |
| 2023-09-28 | $17.41 | $17.81 | $17.32 | $17.68 | $17.68 | 86,737 |
| 2023-09-27 | $17.60 | $17.60 | $17.36 | $17.47 | $17.47 | 109,692 |
| 2023-09-26 | $17.72 | $17.84 | $17.50 | $17.54 | $17.54 | 103,926 |
| 2023-09-25 | $17.73 | $17.94 | $17.71 | $17.75 | $17.75 | 49,375 |
| 2023-09-22 | $17.96 | $18.10 | $17.77 | $17.94 | $17.94 | 45,619 |
| 2023-09-21 | $18.08 | $18.10 | $17.86 | $17.95 | $17.95 | 70,593 |
| 2023-09-20 | $18.21 | $18.35 | $18.15 | $18.31 | $18.31 | 56,537 |
| 2023-09-19 | $18.12 | $18.30 | $18.12 | $18.17 | $18.17 | 67,438 |
| 2023-09-18 | $18.15 | $18.31 | $18.02 | $18.20 | $18.20 | 46,993 |
| 2023-09-15 | $18.20 | $18.20 | $18.04 | $18.13 | $18.13 | 58,532 |
| 2023-09-14 | $18.14 | $18.24 | $18.07 | $18.20 | $18.20 | 75,889 |
| 2023-09-13 | $17.95 | $18.11 | $17.95 | $18.05 | $18.05 | 40,528 |
| 2023-09-12 | $18.03 | $18.07 | $17.93 | $17.95 | $17.95 | 39,895 |
| 2023-09-11 | $18.09 | $18.16 | $17.99 | $18.06 | $18.06 | 59,850 |
| 2023-09-08 | $18.02 | $18.13 | $17.90 | $18.09 | $18.09 | 38,987 |
| 2023-09-07 | $18.09 | $18.17 | $17.94 | $17.95 | $17.95 | 34,784 |
| 2023-09-06 | $18.16 | $18.29 | $18.05 | $18.14 | $18.14 | 57,655 |
| 2023-09-05 | $18.19 | $18.24 | $18.06 | $18.14 | $18.14 | 59,623 |
| 2023-09-01 | $18.27 | $18.30 | $18.06 | $18.17 | $18.17 | 61,542 |
| 2023-08-31 | $18.09 | $18.25 | $17.98 | $17.98 | $17.98 | 112,725 |
| 2023-08-30 | $17.99 | $18.08 | $17.93 | $17.99 | $17.99 | 45,625 |
| 2023-08-29 | $17.81 | $18.02 | $17.71 | $17.92 | $17.92 | 58,088 |
| 2023-08-28 | $17.92 | $18.01 | $17.76 | $17.81 | $17.81 | 35,780 |
| 2023-08-25 | $17.88 | $17.88 | $17.62 | $17.83 | $17.83 | 34,997 |
| 2023-08-24 | $18.01 | $18.01 | $17.67 | $17.78 | $17.78 | 38,386 |
| 2023-08-23 | $17.75 | $17.98 | $17.72 | $17.97 | $17.97 | 45,431 |
| 2023-08-22 | $17.45 | $17.70 | $17.40 | $17.63 | $17.63 | 51,304 |
| 2023-08-21 | $17.56 | $17.56 | $17.25 | $17.54 | $17.54 | 80,091 |
| 2023-08-18 | $17.45 | $17.59 | $17.39 | $17.59 | $17.59 | 85,465 |
| 2023-08-17 | $17.88 | $17.88 | $17.46 | $17.65 | $17.65 | 97,191 |
| 2023-08-16 | $17.99 | $18.08 | $17.71 | $17.78 | $17.78 | 85,391 |
| 2023-08-15 | $18.50 | $18.51 | $18.28 | $18.30 | $18.30 | 77,916 |
| 2023-08-14 | $18.59 | $18.59 | $18.42 | $18.55 | $18.55 | 43,740 |
| 2023-08-11 | $18.42 | $18.59 | $18.42 | $18.57 | $18.57 | 39,174 |
| 2023-08-10 | $18.58 | $18.71 | $18.48 | $18.58 | $18.58 | 65,075 |
| 2023-08-09 | $18.58 | $18.68 | $18.47 | $18.57 | $18.57 | 58,164 |
| 2023-08-08 | $18.46 | $18.57 | $18.33 | $18.56 | $18.56 | 76,838 |
| 2023-08-07 | $18.56 | $18.71 | $18.53 | $18.68 | $18.68 | 52,232 |
| 2023-08-04 | $18.43 | $18.69 | $18.43 | $18.58 | $18.58 | 49,852 |
| 2023-08-03 | $18.50 | $18.58 | $18.37 | $18.42 | $18.42 | 49,046 |
| 2023-08-02 | $18.38 | $18.64 | $18.37 | $18.64 | $18.64 | 67,488 |
| 2023-08-01 | $18.61 | $18.68 | $18.50 | $18.67 | $18.67 | 41,404 |
| 2023-07-31 | $18.49 | $18.74 | $18.41 | $18.67 | $18.67 | 68,111 |
| 2023-07-28 | $18.61 | $18.61 | $18.39 | $18.39 | $18.39 | 74,448 |
| 2023-07-27 | $18.75 | $18.91 | $18.35 | $18.52 | $18.52 | 62,829 |
| 2023-07-26 | $18.44 | $18.87 | $18.37 | $18.66 | $18.66 | 58,888 |
| 2023-07-25 | $18.35 | $18.42 | $18.23 | $18.39 | $18.39 | 80,959 |
| 2023-07-24 | $18.29 | $18.50 | $18.13 | $18.42 | $18.42 | 63,377 |
| 2023-07-21 | $18.32 | $18.36 | $18.08 | $18.21 | $18.21 | 33,084 |
| 2023-07-20 | $18.28 | $18.29 | $18.10 | $18.23 | $18.23 | 78,804 |
| 2023-07-19 | $18.20 | $18.35 | $18.16 | $18.34 | $18.34 | 46,309 |
| 2023-07-18 | $18.05 | $18.13 | $17.96 | $18.12 | $18.12 | 46,769 |
| 2023-07-17 | $18.30 | $18.30 | $17.82 | $17.90 | $17.90 | 75,109 |
| 2023-07-14 | $18.59 | $18.62 | $18.09 | $18.27 | $18.27 | 61,958 |
| 2023-07-13 | $18.45 | $18.58 | $18.37 | $18.53 | $18.53 | 191,159 |
| 2023-07-12 | $18.36 | $18.44 | $18.12 | $18.39 | $18.39 | 79,794 |
| 2023-07-11 | $18.06 | $18.18 | $17.96 | $18.17 | $18.17 | 90,789 |
| 2023-07-10 | $17.91 | $18.08 | $17.88 | $17.99 | $17.99 | 53,460 |
| 2023-07-07 | $17.75 | $17.92 | $17.70 | $17.91 | $17.91 | 61,953 |
| 2023-07-06 | $18.10 | $18.22 | $17.60 | $17.79 | $17.79 | 180,496 |
| 2023-07-05 | $18.52 | $18.83 | $18.39 | $18.39 | $18.39 | 60,260 |
| 2023-07-03 | $18.28 | $18.67 | $18.28 | $18.67 | $18.67 | 33,578 |
| 2023-06-30 | $18.08 | $18.37 | $18.08 | $18.34 | $18.34 | 200,388 |
| 2023-06-29 | $18.27 | $18.27 | $18.00 | $18.04 | $18.04 | 58,351 |
| 2023-06-28 | $18.10 | $18.28 | $18.00 | $18.28 | $18.28 | 96,862 |
| 2023-06-27 | $18.30 | $18.44 | $18.01 | $18.03 | $18.03 | 119,947 |
| 2023-06-26 | $18.15 | $18.45 | $18.13 | $18.19 | $18.19 | 42,549 |
| 2023-06-23 | $18.10 | $18.27 | $18.05 | $18.19 | $18.19 | 48,260 |
| 2023-06-22 | $18.36 | $18.46 | $18.00 | $18.13 | $18.13 | 59,782 |
| 2023-06-21 | $18.34 | $18.50 | $18.31 | $18.41 | $18.41 | 60,559 |
| 2023-06-20 | $18.48 | $18.49 | $18.34 | $18.36 | $18.36 | 106,891 |
| 2023-06-16 | $18.67 | $18.72 | $18.31 | $18.37 | $18.37 | 68,838 |
| 2023-06-15 | $18.34 | $18.64 | $18.34 | $18.62 | $18.62 | 46,478 |
| 2023-06-14 | $18.63 | $18.68 | $18.25 | $18.41 | $18.41 | 55,875 |
| 2023-06-13 | $18.68 | $18.74 | $18.46 | $18.69 | $18.69 | 79,019 |
| 2023-06-12 | $18.63 | $18.67 | $18.21 | $18.59 | $18.59 | 91,747 |
| 2023-06-09 | $18.78 | $18.78 | $18.49 | $18.50 | $18.50 | 100,137 |
| 2023-06-08 | $19.19 | $19.26 | $18.64 | $18.74 | $18.74 | 122,990 |
| 2023-06-07 | $19.40 | $19.49 | $19.08 | $19.09 | $19.09 | 60,961 |
| 2023-06-06 | $19.21 | $19.45 | $19.11 | $19.29 | $19.29 | 68,223 |
| 2023-06-05 | $19.42 | $19.57 | $19.19 | $19.27 | $19.27 | 88,900 |
| 2023-06-02 | $19.29 | $19.76 | $19.23 | $19.42 | $19.42 | 97,418 |
| 2023-06-01 | $18.97 | $19.24 | $18.71 | $19.22 | $19.22 | 132,520 |
| 2023-05-31 | $18.63 | $18.99 | $18.63 | $18.73 | $18.73 | 211,421 |
| 2023-05-30 | $18.75 | $18.88 | $18.55 | $18.63 | $18.63 | 81,000 |
| 2023-05-26 | $18.15 | $18.53 | $18.11 | $18.53 | $18.53 | 85,165 |
| 2023-05-25 | $18.27 | $18.30 | $17.79 | $18.24 | $18.24 | 211,689 |
| 2023-05-24 | $18.18 | $18.49 | $18.13 | $18.24 | $18.24 | 68,979 |
| 2023-05-23 | $17.98 | $18.40 | $17.98 | $18.27 | $18.27 | 108,747 |
| 2023-05-22 | $17.67 | $18.15 | $17.60 | $18.13 | $18.13 | 121,869 |
| 2023-05-19 | $17.72 | $17.77 | $17.46 | $17.67 | $17.67 | 63,413 |
| 2023-05-18 | $17.54 | $17.91 | $17.47 | $17.62 | $17.62 | 201,502 |
| 2023-05-17 | $16.98 | $17.66 | $16.98 | $17.54 | $17.54 | 111,047 |
| 2023-05-16 | $17.18 | $17.38 | $16.73 | $16.89 | $16.89 | 116,881 |
| 2023-05-15 | $17.32 | $17.32 | $16.97 | $17.13 | $16.83 | 77,351 |
| 2023-05-12 | $17.14 | $17.32 | $17.07 | $17.29 | $16.99 | 62,934 |
| 2023-05-11 | $17.07 | $17.41 | $17.05 | $17.14 | $16.84 | 93,702 |
| 2023-05-10 | $17.26 | $17.41 | $17.06 | $17.21 | $16.91 | 82,788 |
| 2023-05-09 | $17.11 | $17.20 | $16.65 | $16.99 | $16.69 | 129,372 |
| 2023-05-08 | $17.34 | $17.50 | $17.08 | $17.12 | $16.82 | 62,334 |
| 2023-05-05 | $17.09 | $17.78 | $17.09 | $17.17 | $16.87 | 111,847 |
| 2023-05-04 | $17.80 | $17.86 | $16.02 | $16.78 | $16.49 | 365,072 |
| 2023-05-03 | $18.50 | $18.79 | $18.06 | $18.06 | $17.74 | 144,744 |
| 2023-05-02 | $19.02 | $19.02 | $18.22 | $18.59 | $18.27 | 120,222 |
| 2023-05-01 | $19.54 | $19.64 | $18.92 | $19.15 | $18.82 | 138,502 |
| 2023-04-28 | $19.48 | $19.62 | $19.39 | $19.46 | $19.12 | 246,707 |
| 2023-04-27 | $19.10 | $19.60 | $19.10 | $19.44 | $19.10 | 156,731 |
| 2023-04-26 | $19.35 | $19.47 | $19.01 | $19.03 | $18.70 | 143,253 |
| 2023-04-25 | $19.52 | $19.57 | $19.34 | $19.34 | $19.00 | 60,162 |
| 2023-04-24 | $19.61 | $19.72 | $19.50 | $19.59 | $19.25 | 72,380 |
| 2023-04-21 | $19.37 | $19.61 | $19.22 | $19.49 | $19.49 | 44,695 |
| 2023-04-20 | $19.20 | $19.39 | $19.06 | $19.26 | $19.26 | 166,517 |
| 2023-04-19 | $19.04 | $19.22 | $18.89 | $19.21 | $19.21 | 70,392 |
| 2023-04-18 | $19.12 | $19.21 | $18.96 | $19.00 | $19.00 | 70,315 |
| 2023-04-17 | $19.06 | $19.28 | $18.97 | $19.00 | $19.00 | 104,762 |
| 2023-04-14 | $19.02 | $19.13 | $18.92 | $19.00 | $19.00 | 51,308 |
| 2023-04-13 | $18.99 | $19.02 | $18.87 | $19.02 | $19.02 | 56,549 |
| 2023-04-12 | $19.25 | $19.25 | $18.90 | $18.90 | $18.90 | 73,511 |
| 2023-04-11 | $18.83 | $19.10 | $18.74 | $19.10 | $19.10 | 65,819 |
| 2023-04-10 | $19.00 | $19.02 | $18.68 | $18.88 | $18.88 | 80,315 |
| 2023-04-06 | $19.17 | $19.24 | $19.05 | $19.12 | $19.12 | 51,653 |
| 2023-04-05 | $19.19 | $19.24 | $19.00 | $19.09 | $19.09 | 76,938 |
| 2023-04-04 | $19.37 | $19.37 | $18.96 | $19.31 | $19.31 | 76,930 |
| 2023-04-03 | $19.23 | $19.27 | $18.88 | $19.27 | $19.27 | 80,142 |
| 2023-03-31 | $18.80 | $19.18 | $18.70 | $19.14 | $19.14 | 336,691 |
| 2023-03-30 | $18.85 | $18.91 | $18.56 | $18.80 | $18.80 | 71,017 |
| 2023-03-29 | $18.37 | $18.75 | $18.34 | $18.67 | $18.67 | 84,514 |
| 2023-03-28 | $18.20 | $18.27 | $18.02 | $18.25 | $18.25 | 69,739 |
| 2023-03-27 | $18.03 | $18.32 | $18.01 | $18.11 | $18.11 | 111,939 |
| 2023-03-24 | $17.98 | $17.98 | $17.60 | $17.75 | $17.75 | 84,681 |
| 2023-03-23 | $18.49 | $18.52 | $17.95 | $17.95 | $17.95 | 61,052 |
| 2023-03-22 | $18.07 | $18.71 | $18.00 | $18.32 | $18.32 | 79,551 |
| 2023-03-21 | $18.03 | $18.18 | $17.94 | $18.07 | $18.07 | 63,501 |
| 2023-03-20 | $18.10 | $18.33 | $17.75 | $17.81 | $17.81 | 104,951 |
| 2023-03-17 | $18.16 | $18.41 | $17.71 | $18.10 | $18.10 | 145,367 |
| 2023-03-16 | $17.70 | $18.70 | $17.60 | $18.21 | $18.21 | 170,682 |
| 2023-03-15 | $18.13 | $18.31 | $17.55 | $17.89 | $17.89 | 182,001 |
| 2023-03-14 | $18.18 | $19.00 | $18.09 | $18.50 | $18.50 | 158,087 |
| 2023-03-13 | $17.96 | $18.51 | $17.32 | $17.64 | $17.64 | 307,111 |
| 2023-03-10 | $18.87 | $19.25 | $18.50 | $18.79 | $18.79 | 145,296 |
| 2023-03-09 | $19.51 | $19.51 | $18.85 | $18.95 | $18.95 | 91,051 |
| 2023-03-08 | $19.40 | $19.54 | $19.38 | $19.49 | $19.49 | 59,963 |
| 2023-03-07 | $19.53 | $19.55 | $19.34 | $19.40 | $19.40 | 109,206 |
| 2023-03-06 | $19.58 | $19.66 | $19.54 | $19.55 | $19.55 | 65,045 |
| 2023-03-03 | $19.50 | $19.57 | $19.41 | $19.49 | $19.49 | 120,189 |
| 2023-03-02 | $19.42 | $19.48 | $19.10 | $19.37 | $19.37 | 205,586 |
| 2023-03-01 | $19.83 | $19.86 | $19.56 | $19.57 | $19.57 | 159,833 |
| 2023-02-28 | $19.79 | $19.87 | $19.63 | $19.71 | $19.71 | 188,365 |
| 2023-02-27 | $19.69 | $19.83 | $19.56 | $19.81 | $19.81 | 72,017 |
| 2023-02-24 | $19.77 | $19.79 | $19.50 | $19.56 | $19.56 | 138,467 |
| 2023-02-23 | $19.72 | $19.99 | $19.58 | $19.92 | $19.92 | 119,972 |
| 2023-02-22 | $19.24 | $19.80 | $19.21 | $19.60 | $19.60 | 183,375 |
| 2023-02-21 | $19.71 | $19.75 | $19.15 | $19.20 | $19.20 | 140,401 |
| 2023-02-17 | $19.95 | $19.95 | $19.81 | $19.85 | $19.85 | 120,129 |
| 2023-02-16 | $20.23 | $20.23 | $20.00 | $20.01 | $20.01 | 39,453 |
| 2023-02-15 | $20.41 | $20.46 | $20.25 | $20.36 | $20.36 | 103,562 |
| 2023-02-14 | $20.25 | $20.47 | $20.15 | $20.45 | $20.45 | 125,467 |
| 2023-02-13 | $20.33 | $20.36 | $20.20 | $20.34 | $20.34 | 70,348 |
| 2023-02-10 | $20.62 | $20.63 | $20.45 | $20.52 | $20.22 | 84,307 |
| 2023-02-09 | $20.86 | $20.86 | $20.60 | $20.63 | $20.33 | 73,183 |
| 2023-02-08 | $20.54 | $20.73 | $20.46 | $20.72 | $20.42 | 121,305 |
| 2023-02-07 | $20.39 | $20.61 | $20.28 | $20.53 | $20.23 | 138,234 |
| 2023-02-06 | $20.42 | $20.55 | $20.21 | $20.43 | $20.13 | 106,304 |
| 2023-02-03 | $20.70 | $20.80 | $20.53 | $20.53 | $20.23 | 90,833 |
| 2023-02-02 | $20.76 | $20.92 | $20.66 | $20.90 | $20.60 | 139,859 |
| 2023-02-01 | $20.76 | $20.76 | $20.53 | $20.67 | $20.37 | 153,123 |
| 2023-01-31 | $20.75 | $20.85 | $20.62 | $20.80 | $20.50 | 202,356 |
| 2023-01-30 | $20.32 | $20.72 | $20.32 | $20.60 | $20.30 | 134,117 |
| 2023-01-27 | $20.35 | $20.63 | $20.35 | $20.38 | $20.08 | 102,306 |
| 2023-01-26 | $20.22 | $20.50 | $20.16 | $20.47 | $20.17 | 127,800 |
| 2023-01-25 | $20.00 | $20.22 | $19.99 | $20.14 | $20.14 | 136,096 |
| 2023-01-24 | $20.25 | $20.33 | $20.11 | $20.14 | $20.14 | 153,454 |
| 2023-01-23 | $20.29 | $20.50 | $20.07 | $20.22 | $20.22 | 150,846 |
| 2023-01-20 | $20.10 | $20.26 | $19.93 | $20.26 | $20.26 | 108,595 |
| 2023-01-19 | $19.88 | $20.18 | $19.76 | $20.09 | $20.09 | 109,942 |
| 2023-01-18 | $20.11 | $20.44 | $19.86 | $19.88 | $19.88 | 117,653 |
| 2023-01-17 | $19.54 | $19.98 | $19.54 | $19.92 | $19.92 | 121,556 |
| 2023-01-13 | $19.30 | $19.64 | $19.30 | $19.49 | $19.49 | 113,224 |
| 2023-01-12 | $19.23 | $19.55 | $19.15 | $19.36 | $19.36 | 151,048 |
| 2023-01-11 | $19.25 | $19.27 | $19.09 | $19.18 | $19.18 | 117,694 |
| 2023-01-10 | $19.09 | $19.22 | $18.86 | $19.20 | $19.20 | 97,499 |
| 2023-01-09 | $19.14 | $19.46 | $19.01 | $19.09 | $19.09 | 279,511 |
| 2023-01-06 | $18.75 | $19.21 | $18.63 | $19.13 | $19.13 | 170,183 |
| 2023-01-05 | $18.22 | $18.67 | $18.14 | $18.62 | $18.62 | 97,710 |
| 2023-01-04 | $18.00 | $18.32 | $17.94 | $18.31 | $18.31 | 126,716 |
| 2023-01-03 | $17.62 | $17.87 | $17.62 | $17.81 | $17.81 | 112,082 |
| 2022-12-30 | $17.43 | $17.66 | $17.36 | $17.40 | $17.40 | 421,965 |
| 2022-12-29 | $17.53 | $17.69 | $17.42 | $17.43 | $17.43 | 422,529 |
| 2022-12-28 | $17.84 | $17.94 | $17.50 | $17.50 | $17.50 | 386,139 |
| 2022-12-27 | $18.05 | $18.14 | $17.75 | $17.83 | $17.83 | 250,080 |
| 2022-12-23 | $18.15 | $18.33 | $18.09 | $18.15 | $18.15 | 193,442 |
| 2022-12-22 | $18.38 | $18.40 | $18.07 | $18.12 | $18.12 | 478,097 |
| 2022-12-21 | $18.45 | $18.55 | $18.35 | $18.37 | $18.37 | 295,977 |
| 2022-12-20 | $18.36 | $18.46 | $18.31 | $18.35 | $18.35 | 301,123 |
| 2022-12-19 | $18.46 | $18.54 | $18.36 | $18.46 | $18.46 | 186,229 |
| 2022-12-16 | $18.12 | $18.61 | $18.11 | $18.59 | $18.59 | 244,057 |
| 2022-12-15 | $18.33 | $18.44 | $18.19 | $18.19 | $18.19 | 188,604 |
| 2022-12-14 | $18.50 | $18.57 | $18.37 | $18.39 | $18.39 | 175,215 |
| 2022-12-13 | $18.48 | $18.63 | $18.38 | $18.52 | $18.52 | 445,704 |
| 2022-12-12 | $17.99 | $18.19 | $17.95 | $18.16 | $18.16 | 214,095 |
| 2022-12-09 | $18.17 | $18.21 | $18.00 | $18.00 | $18.00 | 148,260 |
| 2022-12-08 | $18.45 | $18.55 | $18.18 | $18.18 | $18.18 | 123,151 |
| 2022-12-07 | $18.45 | $18.56 | $18.25 | $18.43 | $18.43 | 194,065 |
| 2022-12-06 | $18.66 | $18.80 | $18.33 | $18.43 | $18.43 | 160,475 |
| 2022-12-05 | $18.97 | $18.97 | $18.59 | $18.70 | $18.70 | 149,899 |
| 2022-12-02 | $18.58 | $19.03 | $18.42 | $19.00 | $19.00 | 126,559 |
| 2022-12-01 | $18.69 | $18.79 | $18.42 | $18.69 | $18.69 | 265,424 |
| 2022-11-30 | $17.98 | $18.42 | $17.87 | $18.32 | $18.32 | 248,821 |
| 2022-11-29 | $18.49 | $18.49 | $18.05 | $18.07 | $18.07 | 116,403 |
| 2022-11-28 | $18.58 | $18.62 | $18.41 | $18.53 | $18.53 | 112,186 |
| 2022-11-25 | $18.39 | $18.63 | $18.32 | $18.60 | $18.60 | 69,908 |
| 2022-11-23 | $18.26 | $18.49 | $18.25 | $18.49 | $18.49 | 91,404 |
| 2022-11-22 | $18.11 | $18.29 | $17.98 | $18.24 | $18.24 | 250,376 |
| 2022-11-21 | $18.09 | $18.16 | $17.96 | $18.03 | $18.03 | 147,681 |
| 2022-11-18 | $18.16 | $18.19 | $17.92 | $18.03 | $18.03 | 77,478 |
| 2022-11-17 | $18.00 | $18.15 | $18.00 | $18.09 | $18.09 | 155,100 |
| 2022-11-16 | $18.27 | $18.34 | $18.16 | $18.19 | $18.19 | 170,149 |
| 2022-11-15 | $18.14 | $18.44 | $18.09 | $18.23 | $18.23 | 282,451 |
| 2022-11-14 | $18.50 | $18.52 | $18.19 | $18.23 | $17.93 | 184,870 |
| 2022-11-11 | $18.35 | $18.67 | $18.24 | $18.57 | $18.27 | 107,788 |
| 2022-11-10 | $17.54 | $18.36 | $17.54 | $18.25 | $17.95 | 431,179 |
| 2022-11-09 | $17.30 | $17.40 | $17.06 | $17.21 | $16.93 | 265,580 |
| 2022-11-08 | $17.09 | $17.32 | $17.04 | $17.25 | $16.97 | 209,994 |
| 2022-11-07 | $17.11 | $17.12 | $17.01 | $17.03 | $16.75 | 262,222 |
| 2022-11-04 | $17.24 | $17.24 | $17.01 | $17.07 | $16.79 | 210,856 |
| 2022-11-03 | $17.25 | $17.36 | $17.10 | $17.11 | $16.83 | 291,484 |
| 2022-11-02 | $17.26 | $17.56 | $17.15 | $17.40 | $17.12 | 158,602 |
| 2022-11-01 | $17.58 | $17.70 | $17.28 | $17.31 | $17.03 | 236,825 |
| 2022-10-31 | $17.67 | $17.77 | $17.36 | $17.40 | $17.12 | 240,858 |
| 2022-10-28 | $17.62 | $17.77 | $17.58 | $17.70 | $17.41 | 68,320 |
| 2022-10-27 | $17.73 | $17.81 | $17.62 | $17.65 | $17.36 | 80,594 |
| 2022-10-26 | $17.44 | $17.87 | $17.44 | $17.66 | $17.37 | 123,512 |
| 2022-10-25 | $17.39 | $17.57 | $17.34 | $17.52 | $17.24 | 233,646 |
| 2022-10-24 | $17.24 | $17.40 | $17.17 | $17.25 | $16.97 | 100,345 |
| 2022-10-21 | $17.15 | $17.38 | $17.07 | $17.30 | $17.02 | 308,098 |
| 2022-10-20 | $17.43 | $17.50 | $17.15 | $17.27 | $16.99 | 128,176 |
| 2022-10-19 | $17.60 | $17.60 | $17.38 | $17.58 | $17.30 | 145,389 |
| 2022-10-18 | $17.79 | $17.87 | $17.57 | $17.69 | $17.40 | 103,206 |
| 2022-10-17 | $17.86 | $18.01 | $17.60 | $17.74 | $17.45 | 117,796 |
| 2022-10-14 | $17.85 | $17.97 | $17.67 | $17.70 | $17.41 | 118,550 |
| 2022-10-13 | $17.61 | $17.98 | $17.50 | $17.79 | $17.50 | 149,926 |
| 2022-10-12 | $17.89 | $18.01 | $17.82 | $17.87 | $17.58 | 100,995 |
| 2022-10-11 | $18.13 | $18.13 | $17.85 | $17.99 | $17.70 | 106,927 |
| 2022-10-10 | $18.24 | $18.30 | $18.06 | $18.12 | $17.83 | 114,789 |
| 2022-10-07 | $18.30 | $18.36 | $18.23 | $18.36 | $18.06 | 88,474 |
| 2022-10-06 | $18.74 | $18.74 | $18.41 | $18.54 | $18.24 | 186,654 |
| 2022-10-05 | $18.67 | $18.81 | $18.60 | $18.70 | $18.40 | 88,096 |
| 2022-10-04 | $18.79 | $19.08 | $18.76 | $18.87 | $18.56 | 227,228 |
| 2022-10-03 | $18.54 | $18.75 | $18.48 | $18.61 | $18.31 | 97,275 |
| 2022-09-30 | $18.44 | $18.54 | $18.24 | $18.39 | $18.39 | 349,991 |
| 2022-09-29 | $18.22 | $18.40 | $18.01 | $18.33 | $18.33 | 127,832 |
| 2022-09-28 | $18.16 | $18.49 | $18.06 | $18.43 | $18.43 | 126,499 |
| 2022-09-27 | $18.16 | $18.19 | $17.96 | $18.06 | $18.06 | 155,472 |
| 2022-09-26 | $18.10 | $18.23 | $18.00 | $18.07 | $18.07 | 141,050 |
| 2022-09-23 | $18.19 | $18.23 | $18.08 | $18.20 | $18.20 | 123,222 |
| 2022-09-22 | $18.42 | $18.42 | $18.02 | $18.31 | $18.31 | 210,320 |
| 2022-09-21 | $18.55 | $18.63 | $18.38 | $18.53 | $18.53 | 190,930 |
| 2022-09-20 | $18.56 | $18.56 | $18.36 | $18.46 | $18.46 | 298,823 |
| 2022-09-19 | $18.83 | $18.90 | $18.65 | $18.69 | $18.69 | 215,055 |
| 2022-09-16 | $18.70 | $18.92 | $18.68 | $18.91 | $18.91 | 108,489 |
| 2022-09-15 | $18.91 | $19.00 | $18.80 | $18.90 | $18.90 | 94,088 |
| 2022-09-14 | $19.01 | $19.09 | $18.93 | $19.01 | $19.01 | 117,589 |
| 2022-09-13 | $18.95 | $19.07 | $18.88 | $18.97 | $18.97 | 158,643 |
| 2022-09-12 | $19.17 | $19.31 | $19.17 | $19.29 | $19.29 | 161,072 |
| 2022-09-09 | $19.02 | $19.23 | $18.99 | $19.14 | $19.14 | 57,721 |
| 2022-09-08 | $18.80 | $19.23 | $18.80 | $18.94 | $18.94 | 205,344 |
| 2022-09-07 | $18.71 | $19.06 | $18.71 | $18.96 | $18.96 | 144,017 |
| 2022-09-06 | $19.10 | $19.15 | $18.58 | $18.70 | $18.70 | 105,492 |
| 2022-09-02 | $19.10 | $19.18 | $18.96 | $19.07 | $19.07 | 242,928 |
| 2022-09-01 | $19.16 | $19.16 | $18.82 | $19.00 | $19.00 | 155,277 |
| 2022-08-31 | $19.54 | $19.62 | $19.10 | $19.23 | $19.23 | 166,940 |
| 2022-08-30 | $19.81 | $20.05 | $19.40 | $19.51 | $19.51 | 92,999 |
| 2022-08-29 | $19.81 | $19.90 | $19.64 | $19.70 | $19.70 | 85,068 |
| 2022-08-26 | $20.19 | $20.25 | $19.86 | $19.96 | $19.96 | 79,090 |
| 2022-08-25 | $19.99 | $20.20 | $19.82 | $20.13 | $20.13 | 67,085 |
| 2022-08-24 | $19.75 | $20.17 | $19.36 | $19.85 | $19.85 | 107,649 |
| 2022-08-23 | $20.06 | $20.40 | $19.10 | $19.65 | $19.65 | 210,132 |
| 2022-08-22 | $20.24 | $20.29 | $20.05 | $20.10 | $20.10 | 72,823 |
| 2022-08-19 | $20.50 | $20.50 | $20.15 | $20.47 | $20.47 | 104,252 |
| 2022-08-18 | $20.88 | $20.93 | $20.61 | $20.80 | $20.80 | 77,235 |
| 2022-08-17 | $21.30 | $21.39 | $20.77 | $20.93 | $20.93 | 209,945 |
| 2022-08-16 | $21.52 | $21.71 | $21.33 | $21.47 | $21.47 | 116,978 |
| 2022-08-15 | $21.85 | $21.99 | $21.75 | $21.84 | $21.54 | 129,723 |
| 2022-08-12 | $21.83 | $21.88 | $21.70 | $21.88 | $21.58 | 68,147 |
| 2022-08-11 | $21.99 | $22.00 | $21.70 | $21.80 | $21.50 | 75,119 |
| 2022-08-10 | $21.80 | $21.97 | $21.79 | $21.87 | $21.57 | 106,644 |
| 2022-08-09 | $21.65 | $21.67 | $21.45 | $21.67 | $21.37 | 78,969 |
| 2022-08-08 | $21.80 | $21.81 | $21.60 | $21.74 | $21.44 | 98,857 |
| 2022-08-05 | $21.74 | $21.80 | $21.51 | $21.72 | $21.42 | 102,357 |
| 2022-08-04 | $21.89 | $21.98 | $21.67 | $21.90 | $21.60 | 118,231 |
| 2022-08-03 | $21.68 | $21.95 | $21.54 | $21.88 | $21.58 | 148,824 |
| 2022-08-02 | $21.20 | $21.87 | $21.13 | $21.59 | $21.29 | 293,717 |
| 2022-08-01 | $20.82 | $21.21 | $20.82 | $21.21 | $20.92 | 124,966 |
| 2022-07-29 | $20.68 | $20.88 | $20.64 | $20.82 | $20.53 | 349,882 |
| 2022-07-28 | $20.78 | $20.83 | $20.55 | $20.64 | $20.36 | 341,722 |
| 2022-07-27 | $20.62 | $20.76 | $20.60 | $20.70 | $20.41 | 117,452 |
| 2022-07-26 | $20.59 | $20.68 | $20.51 | $20.61 | $20.33 | 58,516 |
| 2022-07-25 | $20.57 | $20.67 | $20.48 | $20.58 | $20.30 | 74,984 |
| 2022-07-22 | $20.60 | $20.70 | $20.49 | $20.61 | $20.33 | 85,131 |
| 2022-07-21 | $20.49 | $20.53 | $20.30 | $20.48 | $20.20 | 141,960 |
| 2022-07-20 | $20.38 | $20.50 | $20.26 | $20.45 | $20.17 | 47,403 |
| 2022-07-19 | $20.33 | $20.39 | $20.15 | $20.33 | $20.05 | 108,131 |
| 2022-07-18 | $20.34 | $20.37 | $20.10 | $20.20 | $19.92 | 65,630 |
| 2022-07-15 | $19.98 | $20.25 | $19.97 | $20.20 | $19.92 | 61,510 |
| 2022-07-14 | $19.79 | $19.93 | $19.73 | $19.90 | $19.63 | 58,926 |
| 2022-07-13 | $19.57 | $19.92 | $19.46 | $19.90 | $19.63 | 71,195 |
| 2022-07-12 | $19.94 | $20.01 | $19.74 | $19.77 | $19.50 | 83,915 |
| 2022-07-11 | $19.77 | $19.83 | $19.65 | $19.81 | $19.53 | 82,203 |
| 2022-07-08 | $19.52 | $19.74 | $19.43 | $19.74 | $19.47 | 79,050 |
| 2022-07-07 | $19.63 | $19.70 | $19.16 | $19.52 | $19.25 | 76,791 |
| 2022-07-06 | $19.67 | $19.69 | $19.45 | $19.50 | $19.23 | 92,291 |
| 2022-07-05 | $19.65 | $19.68 | $19.35 | $19.59 | $19.32 | 126,505 |
| 2022-07-01 | $19.50 | $19.69 | $19.27 | $19.66 | $19.39 | 76,340 |
| 2022-06-30 | $19.21 | $19.53 | $19.18 | $19.37 | $19.10 | 60,289 |
| 2022-06-29 | $19.37 | $19.37 | $19.06 | $19.27 | $19.00 | 55,799 |
| 2022-06-28 | $19.44 | $19.49 | $19.16 | $19.25 | $18.99 | 63,448 |
| 2022-06-27 | $19.33 | $19.41 | $19.19 | $19.34 | $19.07 | 65,571 |
| 2022-06-24 | $19.28 | $19.41 | $19.11 | $19.33 | $19.06 | 114,802 |
| 2022-06-23 | $18.93 | $19.22 | $18.82 | $19.14 | $18.88 | 335,835 |
| 2022-06-22 | $18.67 | $18.95 | $18.67 | $18.90 | $18.64 | 159,236 |
| 2022-06-21 | $18.86 | $18.96 | $18.71 | $18.79 | $18.53 | 89,157 |
| 2022-06-17 | $18.78 | $18.87 | $18.51 | $18.70 | $18.44 | 131,886 |
| 2022-06-16 | $18.91 | $19.19 | $18.53 | $18.66 | $18.40 | 328,907 |
| 2022-06-15 | $18.79 | $19.47 | $18.64 | $19.27 | $19.00 | 324,406 |
| 2022-06-14 | $18.51 | $18.70 | $18.15 | $18.54 | $18.28 | 186,005 |
| 2022-06-13 | $18.80 | $18.80 | $18.09 | $18.46 | $18.21 | 235,048 |
| 2022-06-10 | $19.70 | $19.77 | $19.25 | $19.25 | $18.98 | 181,361 |
| 2022-06-09 | $20.26 | $20.34 | $20.04 | $20.04 | $19.76 | 109,996 |
| 2022-06-08 | $20.45 | $20.56 | $20.23 | $20.34 | $20.06 | 96,936 |
| 2022-06-07 | $20.13 | $20.61 | $20.05 | $20.47 | $20.19 | 110,819 |
| 2022-06-06 | $20.42 | $20.42 | $20.06 | $20.17 | $19.89 | 89,547 |
| 2022-06-03 | $20.33 | $20.33 | $19.99 | $20.33 | $20.05 | 123,103 |
| 2022-06-02 | $20.30 | $20.49 | $20.15 | $20.41 | $20.13 | 138,016 |
| 2022-06-01 | $20.68 | $20.77 | $20.29 | $20.36 | $20.08 | 140,431 |
| 2022-05-31 | $20.29 | $20.51 | $19.88 | $20.44 | $20.16 | 218,218 |
| 2022-05-27 | $20.07 | $20.55 | $20.07 | $20.38 | $20.10 | 270,410 |
| 2022-05-26 | $19.84 | $20.29 | $19.72 | $19.96 | $19.68 | 253,458 |
| 2022-05-25 | $18.77 | $19.70 | $18.69 | $19.70 | $19.43 | 169,845 |
| 2022-05-24 | $17.88 | $18.69 | $17.80 | $18.69 | $18.43 | 207,220 |
| 2022-05-23 | $18.01 | $18.21 | $17.77 | $17.92 | $17.67 | 402,156 |
| 2022-05-20 | $18.52 | $18.58 | $17.90 | $18.13 | $17.88 | 255,981 |
| 2022-05-19 | $18.61 | $18.82 | $18.32 | $18.43 | $18.18 | 262,966 |
| 2022-05-18 | $18.99 | $19.10 | $18.40 | $18.66 | $18.40 | 266,075 |
| 2022-05-17 | $19.66 | $19.73 | $19.07 | $19.10 | $18.84 | 235,559 |
| 2022-05-16 | $19.27 | $19.71 | $19.15 | $19.54 | $19.27 | 366,059 |
| 2022-05-13 | $19.36 | $19.59 | $19.30 | $19.47 | $18.91 | 203,282 |
| 2022-05-12 | $18.99 | $19.31 | $18.83 | $19.31 | $18.76 | 231,612 |
| 2022-05-11 | $18.68 | $19.14 | $18.66 | $18.85 | $18.31 | 151,625 |
| 2022-05-10 | $18.92 | $18.96 | $18.67 | $18.81 | $18.27 | 226,503 |
| 2022-05-09 | $18.83 | $18.86 | $18.53 | $18.63 | $18.10 | 234,833 |
| 2022-05-06 | $19.19 | $19.33 | $18.75 | $18.91 | $18.37 | 159,392 |
| 2022-05-05 | $19.70 | $19.70 | $19.21 | $19.30 | $18.75 | 251,714 |
| 2022-05-04 | $19.10 | $19.92 | $19.04 | $19.92 | $19.35 | 288,755 |
| 2022-05-03 | $19.16 | $19.37 | $18.90 | $19.08 | $18.53 | 269,696 |
| 2022-05-02 | $19.70 | $19.70 | $18.82 | $19.03 | $18.48 | 428,884 |
| 2022-04-29 | $19.80 | $19.92 | $19.56 | $19.83 | $19.26 | 301,320 |
| 2022-04-28 | $19.62 | $20.01 | $19.32 | $19.96 | $19.39 | 244,841 |
| 2022-04-27 | $19.85 | $19.94 | $19.44 | $19.70 | $19.13 | 122,620 |
| 2022-04-26 | $20.05 | $20.11 | $19.86 | $19.88 | $19.31 | 114,963 |
| 2022-04-25 | $19.72 | $20.05 | $19.72 | $20.02 | $19.45 | 142,044 |
| 2022-04-22 | $20.03 | $20.05 | $19.63 | $19.80 | $19.23 | 280,506 |
| 2022-04-21 | $20.53 | $20.64 | $20.07 | $20.14 | $19.56 | 170,892 |
| 2022-04-20 | $20.46 | $20.59 | $20.39 | $20.50 | $19.91 | 137,333 |
| 2022-04-19 | $20.41 | $20.42 | $20.26 | $20.42 | $19.83 | 145,284 |
| 2022-04-18 | $20.55 | $20.64 | $20.26 | $20.50 | $19.91 | 254,386 |
| 2022-04-14 | $20.57 | $20.63 | $20.30 | $20.63 | $20.04 | 149,250 |
| 2022-04-13 | $20.65 | $20.70 | $20.35 | $20.60 | $20.01 | 307,892 |
| 2022-04-12 | $20.81 | $20.94 | $20.54 | $20.65 | $20.06 | 105,347 |
| 2022-04-11 | $21.00 | $21.00 | $20.55 | $20.66 | $20.07 | 138,000 |
| 2022-04-08 | $21.18 | $21.22 | $21.03 | $21.10 | $20.49 | 121,910 |
| 2022-04-07 | $21.10 | $21.31 | $21.06 | $21.26 | $20.65 | 143,121 |
| 2022-04-06 | $21.22 | $21.26 | $21.03 | $21.20 | $20.59 | 117,538 |
| 2022-04-05 | $21.87 | $21.95 | $21.40 | $21.49 | $20.87 | 120,492 |
| 2022-04-04 | $21.95 | $22.12 | $21.83 | $21.93 | $21.30 | 194,263 |
| 2022-04-01 | $22.13 | $22.13 | $21.84 | $21.95 | $21.32 | 136,366 |
| 2022-03-31 | $22.05 | $22.14 | $21.89 | $22.06 | $21.43 | 131,995 |
| 2022-03-30 | $21.68 | $22.02 | $21.55 | $21.98 | $21.35 | 84,992 |
| 2022-03-29 | $21.47 | $21.73 | $21.41 | $21.69 | $21.07 | 117,187 |
| 2022-03-28 | $21.23 | $21.41 | $21.22 | $21.35 | $20.74 | 98,171 |
| 2022-03-25 | $21.46 | $21.52 | $21.13 | $21.24 | $20.63 | 140,546 |
| 2022-03-24 | $21.55 | $21.67 | $21.41 | $21.58 | $20.96 | 91,050 |
| 2022-03-23 | $21.51 | $21.65 | $21.32 | $21.55 | $20.93 | 138,324 |
| 2022-03-22 | $21.64 | $21.68 | $21.40 | $21.50 | $20.88 | 112,321 |
| 2022-03-21 | $22.17 | $22.25 | $21.31 | $21.70 | $21.08 | 285,340 |
| 2022-03-18 | $21.80 | $22.24 | $21.80 | $22.24 | $21.60 | 104,655 |
| 2022-03-17 | $21.64 | $21.95 | $21.64 | $21.84 | $21.21 | 98,885 |
| 2022-03-16 | $21.52 | $21.73 | $21.24 | $21.50 | $20.88 | 272,736 |
| 2022-03-15 | $21.54 | $21.64 | $21.37 | $21.47 | $20.85 | 100,614 |
| 2022-03-14 | $22.00 | $22.00 | $21.25 | $21.44 | $20.82 | 161,371 |
| 2022-03-11 | $22.36 | $22.36 | $22.01 | $22.09 | $21.46 | 79,873 |
| 2022-03-10 | $22.33 | $22.37 | $22.12 | $22.28 | $21.64 | 119,691 |
| 2022-03-09 | $22.42 | $22.54 | $22.35 | $22.45 | $21.81 | 95,891 |
| 2022-03-08 | $22.45 | $22.45 | $22.20 | $22.31 | $21.67 | 97,095 |
| 2022-03-07 | $22.84 | $22.86 | $22.41 | $22.47 | $21.83 | 120,984 |
| 2022-03-04 | $23.04 | $23.04 | $22.74 | $22.79 | $22.14 | 74,736 |
| 2022-03-03 | $23.15 | $23.20 | $23.00 | $23.08 | $22.42 | 77,112 |
| 2022-03-02 | $23.10 | $23.20 | $23.02 | $23.08 | $22.42 | 114,113 |
| 2022-03-01 | $23.00 | $23.23 | $22.91 | $23.10 | $22.44 | 287,473 |
| 2022-02-28 | $22.78 | $23.04 | $22.70 | $22.85 | $22.19 | 199,833 |
| 2022-02-25 | $22.55 | $22.92 | $22.42 | $22.79 | $22.14 | 221,998 |
| 2022-02-24 | $22.30 | $22.51 | $22.02 | $22.49 | $21.84 | 305,320 |
| 2022-02-23 | $22.66 | $22.66 | $22.45 | $22.51 | $21.86 | 165,377 |
| 2022-02-22 | $22.75 | $22.75 | $22.40 | $22.66 | $22.01 | 136,103 |
| 2022-02-18 | $22.74 | $22.85 | $22.53 | $22.75 | $22.10 | 214,335 |
| 2022-02-17 | $22.63 | $22.87 | $22.46 | $22.65 | $22.00 | 404,710 |
| 2022-02-16 | $22.27 | $22.71 | $22.20 | $22.67 | $22.02 | 266,710 |
| 2022-02-15 | $22.13 | $22.39 | $22.13 | $22.27 | $21.63 | 995,630 |
| 2022-02-14 | $22.31 | $22.38 | $21.91 | $22.14 | $21.50 | 238,125 |
| 2022-02-11 | $23.00 | $23.09 | $22.28 | $22.49 | $21.84 | 195,309 |
| 2022-02-10 | $23.52 | $23.52 | $23.02 | $23.18 | $22.22 | 443,601 |
| 2022-02-09 | $23.67 | $23.75 | $23.52 | $23.67 | $22.69 | 158,675 |
| 2022-02-08 | $23.63 | $23.69 | $23.44 | $23.61 | $22.63 | 213,224 |
| 2022-02-07 | $23.84 | $23.84 | $23.59 | $23.72 | $22.74 | 229,114 |
| 2022-02-04 | $24.01 | $24.07 | $23.66 | $23.72 | $22.74 | 417,006 |
| 2022-02-03 | $24.20 | $24.30 | $24.01 | $24.14 | $23.14 | 280,536 |
| 2022-02-02 | $24.68 | $24.73 | $24.37 | $24.37 | $23.36 | 161,746 |
| 2022-02-01 | $24.60 | $24.66 | $24.50 | $24.57 | $23.55 | 227,773 |
| 2022-01-31 | $24.32 | $24.59 | $24.30 | $24.51 | $23.49 | 180,900 |
| 2022-01-28 | $24.25 | $24.55 | $23.66 | $24.30 | $23.29 | 289,277 |
| 2022-01-27 | $24.81 | $24.88 | $24.15 | $24.21 | $23.21 | 257,807 |
| 2022-01-26 | $24.98 | $25.11 | $24.64 | $24.76 | $23.73 | 191,256 |
| 2022-01-25 | $24.99 | $25.06 | $24.90 | $24.98 | $23.94 | 169,209 |
| 2022-01-24 | $25.06 | $25.09 | $24.81 | $24.99 | $23.95 | 156,608 |
| 2022-01-21 | $25.32 | $25.34 | $25.05 | $25.10 | $24.06 | 435,422 |
| 2022-01-20 | $25.45 | $25.48 | $25.28 | $25.34 | $24.29 | 80,979 |
| 2022-01-19 | $25.37 | $25.51 | $25.27 | $25.39 | $24.34 | 93,032 |
| 2022-01-18 | $25.41 | $25.45 | $25.21 | $25.36 | $24.31 | 121,281 |
| 2022-01-14 | $25.57 | $25.58 | $25.46 | $25.48 | $24.42 | 75,151 |
| 2022-01-13 | $25.58 | $25.69 | $25.58 | $25.63 | $24.57 | 47,002 |
| 2022-01-12 | $25.65 | $25.66 | $25.55 | $25.58 | $24.52 | 74,317 |
| 2022-01-11 | $25.57 | $25.74 | $25.53 | $25.65 | $24.59 | 47,007 |
| 2022-01-10 | $25.55 | $25.60 | $25.41 | $25.56 | $24.50 | 85,647 |
| 2022-01-07 | $25.64 | $25.70 | $25.57 | $25.69 | $24.62 | 186,169 |
| 2022-01-06 | $25.66 | $25.73 | $25.46 | $25.73 | $24.66 | 81,805 |
| 2022-01-05 | $25.86 | $25.91 | $25.52 | $25.68 | $24.61 | 93,252 |
| 2022-01-04 | $25.89 | $25.94 | $25.65 | $25.79 | $24.72 | 100,540 |
| 2022-01-03 | $26.02 | $26.02 | $25.84 | $25.89 | $24.82 | 79,924 |
| 2021-12-31 | $26.05 | $26.13 | $25.93 | $26.02 | $24.94 | 203,537 |
| 2021-12-30 | $26.09 | $26.11 | $26.02 | $26.05 | $24.97 | 33,225 |
| 2021-12-29 | $26.05 | $26.10 | $26.02 | $26.02 | $24.94 | 54,528 |
| 2021-12-28 | $26.00 | $26.13 | $26.00 | $26.08 | $25.00 | 25,022 |
| 2021-12-27 | $26.12 | $26.13 | $26.02 | $26.04 | $24.96 | 66,987 |
| 2021-12-23 | $26.14 | $26.18 | $25.96 | $26.04 | $24.96 | 41,635 |
| 2021-12-22 | $25.86 | $26.10 | $25.85 | $26.09 | $25.01 | 32,524 |
| 2021-12-21 | $25.80 | $25.92 | $25.76 | $25.80 | $24.73 | 298,281 |
| 2021-12-20 | $25.82 | $25.89 | $25.78 | $25.80 | $24.73 | 183,595 |
| 2021-12-17 | $25.88 | $26.02 | $25.82 | $25.83 | $24.76 | 223,110 |
| 2021-12-16 | $25.84 | $26.05 | $25.80 | $25.90 | $24.83 | 117,844 |
| 2021-12-15 | $25.86 | $25.89 | $25.77 | $25.82 | $24.75 | 155,871 |
| 2021-12-14 | $25.88 | $25.90 | $25.78 | $25.87 | $24.80 | 95,800 |
| 2021-12-13 | $25.88 | $25.94 | $25.84 | $25.93 | $24.85 | 64,920 |
| 2021-12-10 | $25.99 | $26.00 | $25.85 | $25.91 | $24.84 | 38,486 |
| 2021-12-09 | $25.91 | $25.99 | $25.88 | $25.95 | $24.87 | 35,771 |
| 2021-12-08 | $25.92 | $25.96 | $25.85 | $25.90 | $24.83 | 73,019 |
| 2021-12-07 | $25.92 | $26.07 | $25.85 | $25.91 | $24.84 | 56,622 |
| 2021-12-06 | $25.75 | $25.92 | $25.69 | $25.81 | $24.74 | 40,439 |
| 2021-12-03 | $25.76 | $25.87 | $25.67 | $25.75 | $24.68 | 70,381 |
| 2021-12-02 | $25.73 | $25.98 | $25.73 | $25.77 | $24.70 | 74,264 |
| 2021-12-01 | $25.77 | $25.91 | $25.68 | $25.71 | $24.64 | 78,365 |
| 2021-11-30 | $25.58 | $25.69 | $25.42 | $25.61 | $24.55 | 334,641 |
| 2021-11-29 | $25.21 | $25.63 | $25.20 | $25.57 | $24.51 | 256,891 |
| 2021-11-26 | $25.21 | $25.21 | $25.01 | $25.15 | $24.11 | 50,875 |
| 2021-11-24 | $25.27 | $25.33 | $25.15 | $25.29 | $24.24 | 45,513 |
| 2021-11-23 | $25.35 | $25.44 | $25.18 | $25.26 | $24.21 | 64,157 |
| 2021-11-22 | $25.62 | $25.67 | $25.41 | $25.41 | $24.36 | 58,206 |
| 2021-11-19 | $25.68 | $25.73 | $25.51 | $25.62 | $24.56 | 46,094 |
| 2021-11-18 | $25.69 | $25.69 | $25.56 | $25.60 | $24.54 | 52,382 |
| 2021-11-17 | $25.61 | $25.65 | $25.52 | $25.65 | $24.59 | 50,743 |
| 2021-11-16 | $25.63 | $25.77 | $25.57 | $25.65 | $24.59 | 66,659 |
| 2021-11-15 | $25.64 | $25.64 | $25.51 | $25.61 | $24.55 | 51,607 |
| 2021-11-12 | $25.70 | $25.72 | $25.47 | $25.62 | $24.56 | 63,122 |
| 2021-11-11 | $25.95 | $25.99 | $25.78 | $25.90 | $24.54 | 68,727 |
| 2021-11-10 | $26.17 | $26.19 | $25.82 | $25.91 | $24.55 | 103,038 |
| 2021-11-09 | $26.30 | $26.32 | $26.17 | $26.20 | $24.82 | 34,472 |
| 2021-11-08 | $26.44 | $26.44 | $26.23 | $26.25 | $24.87 | 184,091 |
| 2021-11-05 | $26.39 | $26.44 | $26.32 | $26.44 | $25.05 | 50,458 |
| 2021-11-04 | $26.32 | $26.39 | $26.27 | $26.39 | $25.00 | 44,941 |
| 2021-11-03 | $26.34 | $26.35 | $26.27 | $26.30 | $24.92 | 51,732 |
| 2021-11-02 | $26.37 | $26.37 | $26.26 | $26.28 | $24.89 | 62,626 |
| 2021-11-01 | $26.26 | $26.36 | $26.18 | $26.36 | $24.97 | 77,267 |
| 2021-10-29 | $26.12 | $26.34 | $26.12 | $26.19 | $24.81 | 91,285 |
| 2021-10-28 | $26.30 | $26.34 | $26.21 | $26.26 | $24.88 | 64,856 |
| 2021-10-27 | $26.33 | $26.34 | $26.23 | $26.24 | $24.86 | 79,197 |
| 2021-10-26 | $26.35 | $26.35 | $26.25 | $26.29 | $24.91 | 25,144 |
| 2021-10-25 | $26.31 | $26.33 | $26.22 | $26.30 | $24.92 | 45,369 |
| 2021-10-22 | $26.42 | $26.42 | $26.23 | $26.25 | $24.87 | 91,643 |
| 2021-10-21 | $26.41 | $26.48 | $26.33 | $26.35 | $24.96 | 58,410 |
| 2021-10-20 | $26.19 | $26.44 | $26.11 | $26.43 | $25.04 | 120,178 |
| 2021-10-19 | $26.24 | $26.29 | $26.11 | $26.17 | $24.79 | 72,484 |
| 2021-10-18 | $26.28 | $26.29 | $26.10 | $26.25 | $24.87 | 52,742 |
| 2021-10-15 | $26.42 | $26.45 | $26.24 | $26.32 | $24.94 | 46,923 |
| 2021-10-14 | $26.36 | $26.49 | $26.32 | $26.43 | $25.04 | 41,956 |
| 2021-10-13 | $26.08 | $26.33 | $26.04 | $26.28 | $24.90 | 102,547 |
| 2021-10-12 | $25.94 | $26.06 | $25.90 | $26.05 | $24.68 | 55,000 |
| 2021-10-11 | $25.90 | $25.96 | $25.86 | $25.90 | $24.54 | 73,152 |
| 2021-10-08 | $25.96 | $25.96 | $25.78 | $25.90 | $24.54 | 23,255 |
| 2021-10-07 | $25.94 | $25.99 | $25.89 | $25.92 | $24.56 | 67,161 |
| 2021-10-06 | $25.89 | $25.99 | $25.75 | $25.99 | $24.62 | 75,320 |
| 2021-10-05 | $26.03 | $26.10 | $25.81 | $25.85 | $24.49 | 82,871 |
| 2021-10-04 | $26.27 | $26.27 | $25.92 | $25.94 | $24.58 | 53,299 |
| 2021-10-01 | $26.25 | $26.27 | $26.13 | $26.20 | $24.82 | 21,835 |
| 2021-09-30 | $26.23 | $26.32 | $26.11 | $26.23 | $24.85 | 143,801 |
| 2021-09-29 | $26.00 | $26.22 | $26.00 | $26.22 | $24.84 | 61,579 |
| 2021-09-28 | $26.04 | $26.12 | $25.88 | $25.93 | $24.57 | 164,589 |
| 2021-09-27 | $26.16 | $26.22 | $26.09 | $26.15 | $24.78 | 106,088 |
| 2021-09-24 | $26.29 | $26.31 | $26.21 | $26.23 | $24.85 | 49,925 |
| 2021-09-23 | $26.48 | $26.53 | $26.30 | $26.34 | $24.96 | 111,508 |
| 2021-09-22 | $26.40 | $26.48 | $26.30 | $26.48 | $25.09 | 86,641 |
| 2021-09-21 | $26.32 | $26.35 | $26.25 | $26.34 | $24.96 | 64,210 |
| 2021-09-20 | $26.19 | $26.34 | $26.15 | $26.30 | $24.92 | 169,859 |
| 2021-09-17 | $26.49 | $26.53 | $26.34 | $26.37 | $24.98 | 298,881 |
| 2021-09-16 | $26.13 | $26.52 | $26.09 | $26.49 | $25.10 | 217,377 |
| 2021-09-15 | $26.09 | $26.15 | $26.02 | $26.10 | $24.73 | 89,628 |
| 2021-09-14 | $26.13 | $26.15 | $26.03 | $26.08 | $24.71 | 65,062 |
| 2021-09-13 | $26.15 | $26.15 | $26.02 | $26.13 | $24.76 | 56,277 |
| 2021-09-10 | $26.14 | $26.15 | $26.06 | $26.14 | $24.77 | 73,188 |
| 2021-09-09 | $26.00 | $26.11 | $25.94 | $26.11 | $24.74 | 56,420 |
| 2021-09-08 | $26.02 | $26.02 | $25.89 | $25.98 | $24.61 | 43,821 |
| 2021-09-07 | $25.99 | $26.01 | $25.91 | $25.95 | $24.59 | 45,497 |
| 2021-09-03 | $25.99 | $26.06 | $25.96 | $26.00 | $24.63 | 24,980 |
| 2021-09-02 | $26.06 | $26.13 | $26.01 | $26.01 | $24.64 | 143,973 |
| 2021-09-01 | $26.03 | $26.09 | $25.95 | $26.02 | $24.65 | 86,182 |
| 2021-08-31 | $25.85 | $25.99 | $25.85 | $25.89 | $24.53 | 304,399 |
| 2021-08-30 | $26.09 | $26.19 | $25.89 | $25.89 | $24.53 | 102,328 |
| 2021-08-27 | $25.97 | $26.07 | $25.89 | $26.07 | $24.70 | 49,241 |
| 2021-08-26 | $26.04 | $26.04 | $25.88 | $25.91 | $24.55 | 46,931 |
| 2021-08-25 | $26.11 | $26.11 | $26.00 | $26.05 | $24.68 | 114,366 |
| 2021-08-24 | $26.08 | $26.12 | $26.05 | $26.06 | $24.69 | 88,882 |
| 2021-08-23 | $26.04 | $26.11 | $26.00 | $26.05 | $24.68 | 274,010 |
| 2021-08-20 | $25.96 | $26.04 | $25.93 | $26.03 | $24.66 | 43,920 |
| 2021-08-19 | $25.73 | $25.94 | $25.73 | $25.94 | $24.58 | 238,271 |
| 2021-08-18 | $25.92 | $25.92 | $25.76 | $25.80 | $24.44 | 155,366 |
| 2021-08-17 | $25.93 | $25.96 | $25.83 | $25.92 | $24.56 | 67,039 |
| 2021-08-16 | $26.15 | $26.17 | $25.90 | $25.95 | $24.59 | 118,625 |
| 2021-08-13 | $26.06 | $26.20 | $26.06 | $26.14 | $24.77 | 40,073 |
| 2021-08-12 | $26.21 | $26.38 | $26.21 | $26.29 | $24.63 | 59,650 |
| 2021-08-11 | $26.48 | $26.48 | $26.16 | $26.22 | $24.56 | 92,329 |
| 2021-08-10 | $26.49 | $26.51 | $26.25 | $26.48 | $24.80 | 53,449 |
| 2021-08-09 | $26.69 | $26.69 | $26.51 | $26.53 | $24.85 | 51,421 |
| 2021-08-06 | $26.63 | $26.69 | $26.58 | $26.69 | $25.00 | 43,782 |
| 2021-08-05 | $26.48 | $26.74 | $26.48 | $26.65 | $24.96 | 91,799 |
| 2021-08-04 | $26.43 | $26.52 | $26.38 | $26.52 | $24.84 | 58,475 |
| 2021-08-03 | $26.44 | $26.50 | $26.38 | $26.48 | $24.80 | 33,397 |
| 2021-08-02 | $26.36 | $26.44 | $26.31 | $26.44 | $24.77 | 38,693 |
| 2021-07-30 | $26.18 | $26.40 | $26.17 | $26.31 | $24.64 | 111,131 |
| 2021-07-29 | $26.09 | $26.22 | $26.05 | $26.18 | $24.52 | 64,699 |
| 2021-07-28 | $26.05 | $26.11 | $25.96 | $26.08 | $24.43 | 110,844 |
| 2021-07-27 | $26.05 | $26.13 | $25.94 | $26.07 | $24.42 | 176,182 |
| 2021-07-26 | $26.14 | $26.18 | $26.05 | $26.09 | $24.44 | 174,309 |
| 2021-07-23 | $26.12 | $26.19 | $26.05 | $26.18 | $24.52 | 64,523 |
| 2021-07-22 | $26.19 | $26.19 | $26.04 | $26.05 | $24.40 | 84,318 |
| 2021-07-21 | $26.10 | $26.20 | $26.04 | $26.19 | $24.53 | 122,938 |
| 2021-07-20 | $26.03 | $26.10 | $25.94 | $26.06 | $24.41 | 49,694 |
| 2021-07-19 | $26.01 | $26.04 | $25.90 | $26.02 | $24.37 | 70,056 |
| 2021-07-16 | $26.20 | $26.20 | $26.06 | $26.08 | $24.43 | 42,395 |
| 2021-07-15 | $26.15 | $26.25 | $26.13 | $26.18 | $24.52 | 82,599 |
| 2021-07-14 | $26.20 | $26.23 | $26.06 | $26.14 | $24.48 | 114,167 |
| 2021-07-13 | $26.44 | $26.47 | $26.16 | $26.17 | $24.51 | 526,253 |
| 2021-07-12 | $26.45 | $26.49 | $26.39 | $26.44 | $24.77 | 92,952 |
| 2021-07-09 | $26.40 | $26.49 | $26.29 | $26.46 | $24.78 | 281,826 |
| 2021-07-08 | $26.39 | $26.44 | $26.29 | $26.32 | $24.66 | 61,686 |
| 2021-07-07 | $26.46 | $26.48 | $26.36 | $26.47 | $24.79 | 105,970 |
| 2021-07-06 | $26.38 | $26.45 | $26.32 | $26.45 | $24.78 | 55,007 |
| 2021-07-02 | $26.41 | $26.44 | $26.30 | $26.40 | $24.73 | 46,330 |
| 2021-07-01 | $26.36 | $26.48 | $26.36 | $26.41 | $24.74 | 111,831 |
| 2021-06-30 | $26.10 | $26.39 | $26.09 | $26.39 | $24.72 | 237,158 |
| 2021-06-29 | $26.13 | $26.14 | $26.03 | $26.10 | $24.45 | 139,445 |
| 2021-06-28 | $26.10 | $26.10 | $26.00 | $26.10 | $24.45 | 69,513 |
| 2021-06-25 | $26.25 | $26.26 | $26.02 | $26.10 | $24.45 | 87,526 |
| 2021-06-24 | $26.26 | $26.29 | $26.19 | $26.20 | $24.54 | 51,944 |
| 2021-06-23 | $26.17 | $26.28 | $26.17 | $26.20 | $24.54 | 78,260 |
| 2021-06-22 | $26.14 | $26.27 | $26.10 | $26.21 | $24.55 | 93,190 |
| 2021-06-21 | $26.11 | $26.19 | $26.08 | $26.12 | $24.46 | 53,170 |
| 2021-06-18 | $26.15 | $26.19 | $26.08 | $26.09 | $24.44 | 47,960 |
| 2021-06-17 | $25.96 | $26.18 | $25.96 | $26.15 | $24.49 | 91,138 |
| 2021-06-16 | $25.98 | $26.00 | $25.91 | $25.92 | $24.28 | 78,062 |
| 2021-06-15 | $25.99 | $25.99 | $25.93 | $25.98 | $24.33 | 65,972 |
| 2021-06-14 | $25.95 | $26.00 | $25.90 | $25.98 | $24.33 | 78,980 |
| 2021-06-11 | $25.82 | $25.92 | $25.80 | $25.91 | $24.27 | 66,608 |
| 2021-06-10 | $25.90 | $25.93 | $25.83 | $25.87 | $24.23 | 81,587 |
| 2021-06-09 | $25.82 | $25.93 | $25.77 | $25.91 | $24.27 | 110,567 |
| 2021-06-08 | $25.72 | $25.80 | $25.70 | $25.77 | $24.14 | 135,156 |
| 2021-06-07 | $25.74 | $25.80 | $25.68 | $25.76 | $24.13 | 122,531 |
| 2021-06-04 | $25.78 | $25.78 | $25.66 | $25.75 | $24.12 | 86,603 |
| 2021-06-03 | $25.71 | $25.78 | $25.62 | $25.75 | $24.12 | 137,384 |
| 2021-06-02 | $25.70 | $25.75 | $25.62 | $25.73 | $24.10 | 136,130 |
| 2021-06-01 | $25.67 | $25.75 | $25.63 | $25.71 | $24.08 | 77,037 |
| 2021-05-28 | $25.55 | $25.62 | $25.45 | $25.59 | $23.97 | 225,097 |
| 2021-05-27 | $25.60 | $25.63 | $25.48 | $25.50 | $23.89 | 236,030 |
| 2021-05-26 | $25.55 | $25.61 | $25.43 | $25.56 | $23.94 | 137,017 |
| 2021-05-25 | $25.52 | $25.60 | $25.44 | $25.55 | $23.93 | 84,987 |
| 2021-05-24 | $25.44 | $25.49 | $25.34 | $25.47 | $23.86 | 108,278 |
| 2021-05-21 | $25.42 | $25.44 | $25.35 | $25.40 | $23.79 | 68,374 |
| 2021-05-20 | $25.32 | $25.39 | $25.25 | $25.38 | $23.77 | 94,660 |
| 2021-05-19 | $25.14 | $25.33 | $25.14 | $25.22 | $23.62 | 84,963 |
| 2021-05-18 | $25.23 | $25.26 | $25.18 | $25.23 | $23.63 | 131,121 |
| 2021-05-17 | $25.25 | $25.30 | $25.11 | $25.21 | $23.61 | 91,471 |
| 2021-05-14 | $25.24 | $25.29 | $25.08 | $25.26 | $23.66 | 98,142 |
| 2021-05-13 | $25.32 | $25.44 | $25.22 | $25.36 | $23.48 | 212,737 |
| 2021-05-12 | $25.35 | $25.43 | $25.20 | $25.23 | $23.35 | 192,426 |
| 2021-05-11 | $25.63 | $25.70 | $25.44 | $25.50 | $23.60 | 82,715 |
| 2021-05-10 | $25.83 | $25.90 | $25.71 | $25.73 | $23.82 | 60,697 |
| 2021-05-07 | $25.81 | $25.94 | $25.75 | $25.80 | $23.88 | 66,073 |
| 2021-05-06 | $25.80 | $25.81 | $25.65 | $25.80 | $23.88 | 47,256 |
| 2021-05-05 | $25.83 | $25.83 | $25.71 | $25.75 | $23.84 | 39,327 |
| 2021-05-04 | $25.62 | $25.83 | $25.59 | $25.81 | $23.89 | 75,174 |
| 2021-05-03 | $25.52 | $25.69 | $25.49 | $25.68 | $23.77 | 72,339 |
| 2021-04-30 | $25.53 | $25.54 | $25.43 | $25.45 | $23.56 | 244,926 |
| 2021-04-29 | $25.60 | $25.64 | $25.50 | $25.51 | $23.61 | 156,994 |
| 2021-04-28 | $25.65 | $25.65 | $25.50 | $25.65 | $23.74 | 88,096 |
| 2021-04-27 | $25.68 | $25.71 | $25.56 | $25.60 | $23.70 | 90,422 |
| 2021-04-26 | $25.67 | $25.71 | $25.57 | $25.67 | $23.76 | 103,308 |
| 2021-04-23 | $25.61 | $25.71 | $25.56 | $25.61 | $23.71 | 75,419 |
| 2021-04-22 | $25.60 | $25.68 | $25.51 | $25.57 | $23.67 | 93,330 |
| 2021-04-21 | $25.49 | $25.59 | $25.46 | $25.56 | $23.66 | 153,414 |
| 2021-04-20 | $25.55 | $25.57 | $25.40 | $25.48 | $23.59 | 68,156 |
| 2021-04-19 | $25.64 | $25.65 | $25.53 | $25.56 | $23.66 | 54,507 |
| 2021-04-16 | $25.68 | $25.70 | $25.52 | $25.65 | $23.74 | 118,142 |
| 2021-04-15 | $25.68 | $25.77 | $25.59 | $25.65 | $23.74 | 114,944 |
| 2021-04-14 | $25.57 | $25.61 | $25.53 | $25.61 | $23.71 | 86,199 |
| 2021-04-13 | $25.62 | $25.62 | $25.51 | $25.53 | $23.63 | 205,686 |
| 2021-04-12 | $25.72 | $25.78 | $25.55 | $25.57 | $23.67 | 252,384 |
| 2021-04-09 | $25.74 | $25.84 | $25.69 | $25.80 | $23.88 | 77,584 |
| 2021-04-08 | $25.71 | $25.78 | $25.61 | $25.78 | $23.86 | 60,465 |
| 2021-04-07 | $25.70 | $25.73 | $25.61 | $25.64 | $23.73 | 74,495 |
| 2021-04-06 | $25.50 | $25.70 | $25.49 | $25.70 | $23.79 | 121,829 |
| 2021-04-05 | $25.49 | $25.55 | $25.35 | $25.50 | $23.60 | 180,196 |
| 2021-04-01 | $25.16 | $25.49 | $25.16 | $25.49 | $23.60 | 129,350 |
| 2021-03-31 | $25.16 | $25.26 | $25.12 | $25.14 | $23.27 | 160,170 |
| 2021-03-30 | $25.05 | $25.18 | $25.01 | $25.07 | $23.21 | 122,075 |
| 2021-03-29 | $25.37 | $25.37 | $25.05 | $25.10 | $23.23 | 164,383 |
| 2021-03-26 | $25.30 | $25.35 | $25.21 | $25.35 | $23.47 | 112,382 |
| 2021-03-25 | $25.23 | $25.32 | $25.19 | $25.32 | $23.44 | 85,765 |
| 2021-03-24 | $25.25 | $25.35 | $25.17 | $25.22 | $23.35 | 159,960 |
| 2021-03-23 | $25.08 | $25.27 | $25.08 | $25.21 | $23.34 | 83,013 |
| 2021-03-22 | $25.04 | $25.15 | $25.04 | $25.12 | $23.25 | 96,881 |
| 2021-03-19 | $24.99 | $25.06 | $24.85 | $24.98 | $23.12 | 217,651 |
| 2021-03-18 | $25.00 | $25.07 | $24.87 | $24.94 | $23.09 | 223,759 |
| 2021-03-17 | $25.22 | $25.25 | $25.07 | $25.17 | $23.30 | 330,062 |
| 2021-03-16 | $25.22 | $25.30 | $25.11 | $25.30 | $23.42 | 95,727 |
| 2021-03-15 | $25.09 | $25.19 | $25.04 | $25.12 | $23.25 | 155,406 |
| 2021-03-12 | $25.01 | $25.09 | $24.91 | $25.09 | $23.23 | 141,773 |
| 2021-03-11 | $25.00 | $25.14 | $24.96 | $25.14 | $23.27 | 207,900 |
| 2021-03-10 | $24.97 | $25.00 | $24.92 | $24.96 | $23.11 | 127,363 |
| 2021-03-09 | $24.91 | $24.99 | $24.80 | $24.94 | $23.09 | 190,405 |
| 2021-03-08 | $24.87 | $24.91 | $24.76 | $24.80 | $22.96 | 142,681 |
| 2021-03-05 | $24.79 | $24.86 | $24.63 | $24.82 | $22.98 | 146,875 |
| 2021-03-04 | $24.78 | $24.95 | $24.64 | $24.75 | $22.91 | 215,052 |
| 2021-03-03 | $24.75 | $24.88 | $24.65 | $24.78 | $22.94 | 179,522 |
| 2021-03-02 | $24.62 | $24.90 | $24.58 | $24.81 | $22.97 | 228,981 |
| 2021-03-01 | $24.40 | $24.64 | $24.39 | $24.56 | $22.73 | 333,041 |
| 2021-02-26 | $24.32 | $24.32 | $24.01 | $24.21 | $22.41 | 480,964 |
| 2021-02-25 | $24.57 | $24.64 | $24.01 | $24.05 | $22.26 | 364,609 |
| 2021-02-24 | $24.77 | $24.80 | $24.53 | $24.54 | $22.72 | 378,839 |
| 2021-02-23 | $24.90 | $24.91 | $24.82 | $24.85 | $23.00 | 150,364 |
| 2021-02-22 | $25.03 | $25.03 | $24.84 | $24.84 | $22.99 | 232,793 |
| 2021-02-19 | $24.99 | $25.03 | $24.95 | $25.00 | $23.14 | 184,308 |
| 2021-02-18 | $25.04 | $25.04 | $24.91 | $24.99 | $23.13 | 324,539 |
| 2021-02-17 | $25.14 | $25.19 | $25.04 | $25.07 | $23.21 | 173,047 |
| 2021-02-16 | $25.20 | $25.27 | $25.04 | $25.09 | $23.23 | 206,304 |
| 2021-02-12 | $25.20 | $25.33 | $25.06 | $25.28 | $23.40 | 219,940 |
| 2021-02-11 | $25.65 | $25.67 | $25.51 | $25.55 | $23.37 | 536,389 |
| 2021-02-10 | $25.60 | $25.65 | $25.48 | $25.64 | $23.46 | 102,130 |
| 2021-02-09 | $25.50 | $25.63 | $25.50 | $25.56 | $23.38 | 112,754 |
| 2021-02-08 | $25.47 | $25.59 | $25.40 | $25.45 | $23.28 | 111,217 |
| 2021-02-05 | $25.40 | $25.58 | $25.40 | $25.46 | $23.29 | 163,466 |
| 2021-02-04 | $25.38 | $25.49 | $25.15 | $25.44 | $23.27 | 172,619 |
| 2021-02-03 | $25.39 | $25.48 | $25.30 | $25.35 | $23.19 | 151,429 |
| 2021-02-02 | $25.54 | $25.64 | $25.41 | $25.43 | $23.26 | 732,553 |
| 2021-02-01 | $25.40 | $25.55 | $25.36 | $25.50 | $23.33 | 151,247 |
| 2021-01-29 | $25.46 | $25.50 | $25.29 | $25.35 | $23.19 | 434,999 |
| 2021-01-28 | $25.39 | $25.57 | $25.31 | $25.46 | $23.29 | 194,280 |
| 2021-01-27 | $25.58 | $25.61 | $25.24 | $25.24 | $23.09 | 125,312 |
| 2021-01-26 | $25.62 | $25.70 | $25.53 | $25.58 | $23.40 | 182,900 |
| 2021-01-25 | $25.76 | $25.81 | $25.55 | $25.62 | $23.44 | 202,913 |
| 2021-01-22 | $25.74 | $25.92 | $25.73 | $25.84 | $23.64 | 88,389 |
| 2021-01-21 | $25.68 | $25.91 | $25.66 | $25.78 | $23.58 | 138,000 |
| 2021-01-20 | $25.64 | $25.92 | $25.58 | $25.84 | $23.64 | 176,302 |
| 2021-01-19 | $25.52 | $25.62 | $25.40 | $25.57 | $23.39 | 135,769 |
| 2021-01-15 | $25.32 | $25.53 | $25.20 | $25.44 | $23.27 | 89,282 |
| 2021-01-14 | $25.31 | $25.43 | $25.17 | $25.26 | $23.11 | 155,051 |
| 2021-01-13 | $25.03 | $25.32 | $24.95 | $25.26 | $23.11 | 292,058 |
| 2021-01-12 | $25.05 | $25.13 | $24.80 | $24.97 | $22.84 | 299,819 |
| 2021-01-11 | $25.25 | $25.25 | $25.00 | $25.02 | $22.89 | 264,500 |
| 2021-01-08 | $25.20 | $25.50 | $25.15 | $25.29 | $23.14 | 338,699 |
| 2021-01-07 | $25.15 | $25.36 | $24.91 | $25.32 | $23.16 | 495,223 |
| 2021-01-06 | $25.76 | $25.78 | $25.02 | $25.32 | $23.16 | 256,922 |
| 2021-01-05 | $25.75 | $25.81 | $25.61 | $25.81 | $23.61 | 160,106 |
| 2021-01-04 | $26.10 | $26.12 | $25.55 | $25.69 | $23.50 | 184,543 |
| 2020-12-31 | $25.93 | $26.23 | $25.88 | $26.00 | $23.79 | 170,421 |
| 2020-12-30 | $25.80 | $25.93 | $25.75 | $25.92 | $23.71 | 164,918 |
| 2020-12-29 | $25.74 | $25.78 | $25.65 | $25.75 | $23.56 | 146,065 |
| 2020-12-28 | $25.89 | $25.94 | $25.68 | $25.74 | $23.55 | 115,614 |
| 2020-12-24 | $25.95 | $25.98 | $25.85 | $25.86 | $23.66 | 105,048 |
| 2020-12-23 | $25.82 | $25.97 | $25.77 | $25.92 | $23.71 | 130,154 |
| 2020-12-22 | $25.86 | $25.98 | $25.78 | $25.89 | $23.68 | 157,248 |
| 2020-12-21 | $25.68 | $25.88 | $25.65 | $25.80 | $23.60 | 143,800 |
| 2020-12-18 | $25.66 | $25.75 | $25.51 | $25.75 | $23.56 | 519,467 |
| 2020-12-17 | $25.48 | $25.63 | $25.43 | $25.63 | $23.45 | 630,877 |
| 2020-12-16 | $25.43 | $25.50 | $25.41 | $25.47 | $23.30 | 221,981 |
| 2020-12-15 | $25.45 | $25.47 | $25.38 | $25.45 | $23.28 | 140,361 |
| 2020-12-14 | $25.40 | $25.49 | $25.39 | $25.40 | $23.24 | 144,747 |
| 2020-12-11 | $25.41 | $25.49 | $25.37 | $25.39 | $23.23 | 221,170 |
| 2020-12-10 | $25.41 | $25.45 | $25.34 | $25.39 | $23.23 | 148,287 |
| 2020-12-09 | $25.44 | $25.47 | $25.38 | $25.38 | $23.22 | 126,740 |
| 2020-12-08 | $25.42 | $25.47 | $25.33 | $25.41 | $23.25 | 240,746 |
| 2020-12-07 | $25.41 | $25.50 | $25.36 | $25.39 | $23.23 | 137,876 |
| 2020-12-04 | $25.38 | $25.44 | $25.32 | $25.38 | $23.22 | 182,848 |
| 2020-12-03 | $25.38 | $25.42 | $25.31 | $25.35 | $23.19 | 214,669 |
| 2020-12-02 | $25.36 | $25.41 | $25.30 | $25.38 | $23.22 | 454,532 |
| 2020-12-01 | $25.28 | $25.35 | $25.23 | $25.29 | $23.14 | 401,391 |
| 2020-11-30 | $25.18 | $25.42 | $25.16 | $25.19 | $23.04 | 472,584 |
| 2020-11-27 | $25.20 | $25.21 | $25.12 | $25.19 | $23.04 | 63,857 |
| 2020-11-25 | $25.19 | $25.29 | $25.13 | $25.16 | $23.02 | 103,729 |
| 2020-11-24 | $25.20 | $25.25 | $25.12 | $25.20 | $23.05 | 159,634 |
| 2020-11-23 | $25.07 | $25.18 | $25.01 | $25.15 | $23.01 | 180,710 |
| 2020-11-20 | $25.10 | $25.10 | $25.01 | $25.04 | $22.91 | 209,094 |
| 2020-11-19 | $25.05 | $25.12 | $25.00 | $25.07 | $22.93 | 177,673 |
| 2020-11-18 | $25.04 | $25.08 | $24.98 | $25.02 | $22.89 | 186,447 |
| 2020-11-17 | $25.00 | $25.09 | $24.94 | $24.99 | $22.86 | 295,470 |
| 2020-11-16 | $24.87 | $25.07 | $24.85 | $25.04 | $22.91 | 312,548 |
| 2020-11-13 | $24.82 | $24.85 | $24.75 | $24.82 | $22.71 | 234,157 |
| 2020-11-12 | $25.01 | $25.09 | $24.96 | $25.05 | $22.64 | 307,348 |
| 2020-11-11 | $25.02 | $25.02 | $24.97 | $25.01 | $22.61 | 276,080 |
| 2020-11-10 | $25.05 | $25.06 | $24.97 | $24.99 | $22.59 | 231,594 |
| 2020-11-09 | $25.01 | $25.13 | $24.96 | $25.03 | $22.62 | 559,726 |
| 2020-11-06 | $24.97 | $24.98 | $24.93 | $24.95 | $22.55 | 187,478 |
| 2020-11-05 | $24.97 | $25.00 | $24.96 | $24.97 | $22.57 | 236,821 |
| 2020-11-04 | $24.91 | $24.98 | $24.83 | $24.94 | $22.54 | 557,701 |
| 2020-11-03 | $24.85 | $24.93 | $24.78 | $24.84 | $22.45 | 246,094 |
| 2020-11-02 | $24.78 | $24.90 | $24.78 | $24.80 | $22.42 | 150,034 |
| 2020-10-30 | $24.74 | $24.80 | $24.63 | $24.77 | $22.39 | 216,631 |
| 2020-10-29 | $24.65 | $24.79 | $24.46 | $24.75 | $22.37 | 225,301 |
| 2020-10-28 | $24.76 | $24.83 | $24.54 | $24.54 | $22.18 | 289,100 |
| 2020-10-27 | $24.85 | $24.91 | $24.83 | $24.86 | $22.47 | 329,476 |
| 2020-10-26 | $24.87 | $24.90 | $24.81 | $24.86 | $22.47 | 365,629 |
| 2020-10-23 | $24.92 | $24.94 | $24.85 | $24.90 | $22.51 | 301,659 |
| 2020-10-22 | $24.82 | $24.90 | $24.69 | $24.86 | $22.47 | 193,976 |
| 2020-10-21 | $24.93 | $24.94 | $24.70 | $24.75 | $22.37 | 255,508 |
| 2020-10-20 | $24.85 | $24.96 | $24.81 | $24.88 | $22.49 | 184,624 |
| 2020-10-19 | $24.90 | $24.90 | $24.77 | $24.81 | $22.43 | 202,557 |
| 2020-10-16 | $24.96 | $24.97 | $24.84 | $24.84 | $22.45 | 223,037 |
| 2020-10-15 | $24.88 | $24.97 | $24.85 | $24.96 | $22.56 | 141,015 |
| 2020-10-14 | $24.95 | $24.98 | $24.88 | $24.93 | $22.53 | 234,421 |
| 2020-10-13 | $24.85 | $25.00 | $24.84 | $24.98 | $22.58 | 220,327 |
| 2020-10-12 | $24.93 | $24.93 | $24.84 | $24.84 | $22.45 | 194,886 |
| 2020-10-09 | $24.88 | $24.96 | $24.83 | $24.89 | $22.50 | 171,039 |
| 2020-10-08 | $24.93 | $24.93 | $24.78 | $24.90 | $22.51 | 223,194 |
| 2020-10-07 | $24.88 | $24.94 | $24.85 | $24.88 | $22.49 | 158,744 |
| 2020-10-06 | $24.92 | $24.98 | $24.83 | $24.86 | $22.47 | 278,004 |
| 2020-10-05 | $24.86 | $24.94 | $24.75 | $24.90 | $22.51 | 165,027 |
| 2020-10-02 | $24.66 | $24.89 | $24.65 | $24.84 | $22.45 | 149,935 |
| 2020-10-01 | $24.58 | $24.79 | $24.48 | $24.77 | $22.39 | 156,721 |
| 2020-09-30 | $24.76 | $24.82 | $24.37 | $24.42 | $22.07 | 398,427 |
| 2020-09-29 | $24.69 | $24.85 | $24.59 | $24.70 | $22.33 | 211,139 |
| 2020-09-28 | $24.54 | $24.71 | $24.52 | $24.63 | $22.26 | 223,919 |
| 2020-09-25 | $24.22 | $24.60 | $24.22 | $24.44 | $22.09 | 254,110 |
| 2020-09-24 | $24.14 | $24.30 | $23.88 | $24.17 | $21.85 | 175,237 |
| 2020-09-23 | $24.40 | $24.49 | $24.06 | $24.10 | $21.78 | 208,562 |
| 2020-09-22 | $24.18 | $24.43 | $24.10 | $24.42 | $22.07 | 201,253 |
| 2020-09-21 | $24.19 | $24.19 | $23.95 | $24.05 | $21.74 | 203,091 |
| 2020-09-18 | $24.46 | $24.53 | $24.31 | $24.31 | $21.97 | 195,694 |
| 2020-09-17 | $24.38 | $24.54 | $24.35 | $24.40 | $22.06 | 204,806 |
| 2020-09-16 | $24.58 | $24.62 | $24.43 | $24.43 | $22.08 | 244,025 |
| 2020-09-15 | $24.62 | $24.65 | $24.48 | $24.51 | $22.15 | 317,361 |
| 2020-09-14 | $24.73 | $24.74 | $24.56 | $24.59 | $22.23 | 328,539 |
| 2020-09-11 | $24.67 | $24.84 | $24.56 | $24.61 | $22.25 | 213,414 |
| 2020-09-10 | $24.30 | $24.68 | $24.26 | $24.53 | $22.17 | 479,331 |
| 2020-09-09 | $23.97 | $24.28 | $23.90 | $24.10 | $21.78 | 95,867 |
| 2020-09-08 | $24.07 | $24.14 | $23.81 | $23.81 | $21.52 | 111,346 |
| 2020-09-04 | $24.33 | $24.35 | $24.11 | $24.13 | $21.81 | 146,949 |
| 2020-09-03 | $24.38 | $24.43 | $24.23 | $24.33 | $21.99 | 188,673 |
| 2020-09-02 | $24.42 | $24.47 | $24.31 | $24.38 | $22.04 | 204,202 |
| 2020-09-01 | $24.41 | $24.50 | $24.38 | $24.41 | $22.06 | 318,982 |
| 2020-08-31 | $24.32 | $24.47 | $24.16 | $24.27 | $21.94 | 323,687 |
| 2020-08-28 | $24.18 | $24.32 | $24.15 | $24.21 | $21.88 | 154,466 |
| 2020-08-27 | $24.16 | $24.25 | $24.14 | $24.15 | $21.83 | 224,165 |
| 2020-08-26 | $24.05 | $24.19 | $23.99 | $24.05 | $21.74 | 187,808 |
| 2020-08-25 | $23.95 | $24.07 | $23.93 | $23.98 | $21.68 | 293,710 |
| 2020-08-24 | $23.97 | $24.04 | $23.90 | $24.02 | $21.71 | 257,839 |
| 2020-08-21 | $24.03 | $24.05 | $23.85 | $23.89 | $21.59 | 137,900 |
| 2020-08-20 | $23.87 | $24.07 | $23.83 | $24.03 | $21.72 | 199,059 |
| 2020-08-19 | $23.91 | $24.07 | $23.85 | $23.89 | $21.59 | 298,283 |
| 2020-08-18 | $23.64 | $23.94 | $23.64 | $23.94 | $21.64 | 272,909 |
| 2020-08-17 | $23.68 | $23.74 | $23.60 | $23.66 | $21.39 | 189,023 |
| 2020-08-14 | $23.46 | $23.66 | $23.27 | $23.60 | $21.33 | 233,267 |
| 2020-08-13 | $23.73 | $23.78 | $23.65 | $23.69 | $21.14 | 218,005 |
| 2020-08-12 | $23.58 | $23.73 | $23.53 | $23.70 | $21.15 | 214,558 |
| 2020-08-11 | $23.70 | $23.70 | $23.44 | $23.50 | $20.98 | 193,628 |
| 2020-08-10 | $23.27 | $23.63 | $23.27 | $23.63 | $21.09 | 129,526 |
| 2020-08-07 | $23.25 | $23.34 | $23.14 | $23.33 | $20.82 | 156,950 |
| 2020-08-06 | $23.26 | $23.38 | $23.22 | $23.24 | $20.74 | 163,030 |
| 2020-08-05 | $23.30 | $23.40 | $23.17 | $23.20 | $20.71 | 189,889 |
| 2020-08-04 | $23.39 | $23.48 | $23.17 | $23.25 | $20.75 | 189,512 |
| 2020-08-03 | $23.52 | $23.63 | $23.37 | $23.39 | $20.88 | 234,699 |
| 2020-07-31 | $23.20 | $23.55 | $23.16 | $23.55 | $21.02 | 140,145 |
| 2020-07-30 | $23.20 | $23.25 | $23.10 | $23.15 | $20.66 | 213,859 |
| 2020-07-29 | $23.10 | $23.51 | $23.04 | $23.18 | $20.69 | 318,007 |
| 2020-07-28 | $22.87 | $23.01 | $22.82 | $22.98 | $20.51 | 199,193 |
| 2020-07-27 | $22.74 | $22.92 | $22.70 | $22.87 | $20.41 | 154,974 |
| 2020-07-24 | $22.45 | $22.68 | $22.40 | $22.66 | $20.23 | 262,289 |
| 2020-07-23 | $22.11 | $22.45 | $22.08 | $22.44 | $20.03 | 700,240 |
| 2020-07-22 | $21.94 | $22.11 | $21.90 | $22.05 | $19.68 | 211,589 |
| 2020-07-21 | $21.92 | $22.05 | $21.81 | $21.92 | $19.56 | 187,398 |
| 2020-07-20 | $21.73 | $21.80 | $21.58 | $21.76 | $19.42 | 202,199 |
| 2020-07-17 | $21.82 | $21.86 | $21.55 | $21.63 | $19.31 | 223,328 |
| 2020-07-16 | $21.64 | $22.04 | $21.50 | $21.76 | $19.42 | 259,745 |
| 2020-07-15 | $21.50 | $21.59 | $21.40 | $21.59 | $19.27 | 124,150 |
| 2020-07-14 | $21.48 | $21.51 | $21.24 | $21.30 | $19.01 | 140,057 |
| 2020-07-13 | $21.71 | $21.81 | $21.35 | $21.48 | $19.17 | 132,946 |
| 2020-07-10 | $21.35 | $21.70 | $21.25 | $21.63 | $19.31 | 131,978 |
| 2020-07-09 | $21.11 | $21.35 | $20.94 | $21.34 | $19.05 | 169,145 |
| 2020-07-08 | $20.98 | $21.12 | $20.91 | $21.10 | $18.83 | 139,796 |
| 2020-07-07 | $21.02 | $21.09 | $20.94 | $20.98 | $18.73 | 120,453 |
| 2020-07-06 | $21.07 | $21.17 | $21.00 | $21.05 | $18.79 | 86,088 |
| 2020-07-02 | $21.17 | $21.17 | $20.88 | $20.90 | $18.65 | 141,336 |
| 2020-07-01 | $21.01 | $21.09 | $20.82 | $20.97 | $18.72 | 249,847 |
| 2020-06-30 | $21.33 | $21.33 | $20.93 | $20.96 | $18.71 | 431,399 |
| 2020-06-29 | $21.45 | $21.45 | $21.20 | $21.37 | $19.07 | 168,525 |
| 2020-06-26 | $21.70 | $21.74 | $21.35 | $21.45 | $19.15 | 263,394 |
| 2020-06-25 | $21.64 | $21.76 | $21.50 | $21.76 | $19.42 | 139,879 |
| 2020-06-24 | $21.72 | $21.74 | $21.42 | $21.66 | $19.33 | 172,402 |
| 2020-06-23 | $21.68 | $21.72 | $21.50 | $21.72 | $19.39 | 173,042 |
| 2020-06-22 | $21.52 | $21.68 | $21.35 | $21.59 | $19.27 | 477,226 |
| 2020-06-19 | $21.50 | $21.66 | $21.30 | $21.42 | $19.12 | 163,361 |
| 2020-06-18 | $21.29 | $21.52 | $21.29 | $21.43 | $19.13 | 126,359 |
| 2020-06-17 | $21.38 | $21.40 | $21.17 | $21.40 | $19.10 | 158,799 |
| 2020-06-16 | $21.33 | $21.42 | $21.06 | $21.30 | $19.01 | 156,651 |
| 2020-06-15 | $20.64 | $21.12 | $20.61 | $21.04 | $18.78 | 115,497 |
| 2020-06-12 | $21.66 | $21.77 | $20.84 | $20.88 | $18.64 | 217,701 |
| 2020-06-11 | $21.84 | $21.99 | $21.23 | $21.46 | $19.15 | 228,193 |
| 2020-06-10 | $22.23 | $22.30 | $22.03 | $22.17 | $19.79 | 159,704 |
| 2020-06-09 | $22.35 | $22.35 | $22.15 | $22.23 | $19.84 | 118,102 |
| 2020-06-08 | $22.33 | $22.43 | $22.24 | $22.42 | $20.01 | 217,637 |
| 2020-06-05 | $22.36 | $22.43 | $22.24 | $22.32 | $19.92 | 209,587 |
| 2020-06-04 | $22.29 | $22.30 | $22.02 | $22.20 | $19.81 | 202,009 |
| 2020-06-03 | $22.21 | $22.39 | $22.17 | $22.33 | $19.93 | 186,565 |
| 2020-06-02 | $22.08 | $22.19 | $22.00 | $22.15 | $19.77 | 183,268 |
| 2020-06-01 | $21.78 | $22.22 | $21.78 | $22.00 | $19.64 | 183,121 |
| 2020-05-29 | $21.80 | $21.95 | $21.72 | $21.85 | $19.50 | 241,447 |
| 2020-05-28 | $21.89 | $22.10 | $21.76 | $21.79 | $19.45 | 173,488 |
| 2020-05-27 | $21.60 | $21.85 | $21.35 | $21.85 | $19.50 | 625,591 |
| 2020-05-26 | $21.43 | $21.62 | $21.30 | $21.47 | $19.16 | 198,332 |
| 2020-05-22 | $20.86 | $21.17 | $20.68 | $21.10 | $18.83 | 113,391 |
| 2020-05-21 | $20.29 | $20.71 | $20.25 | $20.71 | $18.48 | 121,383 |
| 2020-05-20 | $20.12 | $20.38 | $20.10 | $20.25 | $18.07 | 120,056 |
| 2020-05-19 | $20.06 | $20.23 | $19.89 | $20.06 | $17.90 | 193,429 |
| 2020-05-18 | $20.37 | $20.37 | $19.95 | $20.08 | $17.92 | 155,812 |
| 2020-05-15 | $19.99 | $20.19 | $19.75 | $19.79 | $17.66 | 133,073 |
| 2020-05-14 | $20.14 | $20.16 | $19.59 | $20.07 | $17.91 | 272,676 |
| 2020-05-13 | $20.95 | $21.08 | $20.53 | $20.68 | $18.09 | 186,498 |
| 2020-05-12 | $21.45 | $21.45 | $21.00 | $21.08 | $18.44 | 248,378 |
| 2020-05-11 | $21.84 | $21.84 | $21.25 | $21.33 | $18.66 | 335,002 |
| 2020-05-08 | $21.67 | $21.93 | $21.65 | $21.76 | $19.04 | 119,977 |
| 2020-05-07 | $21.92 | $21.92 | $21.63 | $21.63 | $18.93 | 232,882 |
| 2020-05-06 | $22.14 | $22.14 | $21.76 | $21.77 | $19.05 | 88,117 |
| 2020-05-05 | $22.15 | $22.22 | $22.02 | $22.03 | $19.28 | 165,209 |
| 2020-05-04 | $22.11 | $22.23 | $22.00 | $22.13 | $19.36 | 110,519 |
| 2020-05-01 | $21.68 | $22.10 | $21.68 | $22.08 | $19.32 | 175,427 |
| 2020-04-30 | $21.50 | $22.14 | $21.47 | $22.11 | $19.35 | 386,633 |
| 2020-04-29 | $21.33 | $21.65 | $21.27 | $21.63 | $18.93 | 279,267 |
| 2020-04-28 | $21.23 | $21.44 | $21.15 | $21.20 | $18.55 | 123,329 |
| 2020-04-27 | $20.98 | $21.27 | $20.98 | $21.19 | $18.54 | 102,696 |
| 2020-04-24 | $20.92 | $21.08 | $20.60 | $20.97 | $18.35 | 172,222 |
| 2020-04-23 | $20.43 | $20.90 | $20.43 | $20.85 | $18.24 | 84,092 |
| 2020-04-22 | $20.92 | $20.95 | $20.45 | $20.50 | $17.94 | 137,995 |
| 2020-04-21 | $20.80 | $20.84 | $20.17 | $20.37 | $17.82 | 126,638 |
| 2020-04-20 | $20.99 | $21.04 | $20.79 | $21.00 | $18.37 | 133,891 |
| 2020-04-17 | $21.21 | $21.26 | $20.85 | $21.14 | $18.50 | 238,867 |
| 2020-04-16 | $21.10 | $21.10 | $20.53 | $21.03 | $18.40 | 143,779 |
| 2020-04-15 | $20.95 | $21.14 | $20.69 | $20.94 | $18.32 | 203,379 |
| 2020-04-14 | $21.05 | $21.29 | $20.80 | $21.27 | $18.61 | 443,106 |
| 2020-04-13 | $21.95 | $21.95 | $20.23 | $20.49 | $17.93 | 541,915 |
| 2020-04-09 | $20.70 | $21.84 | $20.70 | $21.78 | $19.06 | 499,188 |
| 2020-04-08 | $19.39 | $20.50 | $19.22 | $20.05 | $17.54 | 276,889 |
| 2020-04-07 | $18.94 | $19.13 | $18.52 | $19.00 | $16.62 | 405,876 |
| 2020-04-06 | $17.51 | $18.25 | $17.47 | $18.07 | $15.81 | 652,719 |
| 2020-04-03 | $17.88 | $17.91 | $17.01 | $17.14 | $15.00 | 193,199 |
| 2020-04-02 | $17.90 | $18.12 | $17.00 | $17.54 | $15.35 | 271,088 |
| 2020-04-01 | $18.26 | $18.50 | $17.66 | $17.80 | $15.57 | 421,073 |
| 2020-03-31 | $19.10 | $19.16 | $18.77 | $18.80 | $16.45 | 801,968 |
| 2020-03-30 | $19.37 | $19.67 | $18.80 | $18.94 | $16.57 | 418,533 |
| 2020-03-27 | $19.11 | $19.80 | $19.11 | $19.25 | $16.84 | 493,241 |
| 2020-03-26 | $18.50 | $20.44 | $18.46 | $20.18 | $17.66 | 561,733 |
| 2020-03-25 | $16.26 | $19.34 | $16.26 | $17.35 | $15.18 | 881,805 |
| 2020-03-24 | $15.40 | $16.45 | $15.21 | $15.90 | $13.91 | 394,354 |
| 2020-03-23 | $14.89 | $15.00 | $13.31 | $14.00 | $12.25 | 653,277 |
| 2020-03-20 | $16.00 | $17.48 | $14.61 | $14.79 | $12.94 | 376,942 |
| 2020-03-19 | $13.55 | $15.83 | $12.97 | $14.90 | $13.04 | 682,169 |
| 2020-03-18 | $17.61 | $17.61 | $10.76 | $13.05 | $11.42 | 637,768 |
| 2020-03-17 | $18.00 | $18.55 | $17.65 | $17.92 | $15.68 | 477,310 |
| 2020-03-16 | $20.48 | $20.58 | $16.31 | $16.86 | $14.75 | 739,093 |
| 2020-03-13 | $22.00 | $22.16 | $21.41 | $21.85 | $19.12 | 278,963 |
| 2020-03-12 | $22.08 | $22.87 | $21.00 | $21.53 | $18.84 | 781,194 |
| 2020-03-11 | $24.18 | $24.20 | $23.80 | $23.90 | $20.91 | 337,790 |
| 2020-03-10 | $24.40 | $24.40 | $23.46 | $24.27 | $21.24 | 696,870 |
| 2020-03-09 | $23.77 | $24.31 | $22.00 | $23.85 | $20.87 | 290,578 |
| 2020-03-06 | $24.79 | $24.82 | $24.68 | $24.76 | $21.66 | 379,522 |
| 2020-03-05 | $24.88 | $24.98 | $24.80 | $24.89 | $21.78 | 463,409 |
| 2020-03-04 | $24.89 | $25.00 | $24.89 | $24.99 | $21.87 | 500,967 |
| 2020-03-03 | $24.64 | $25.01 | $24.64 | $24.85 | $21.74 | 862,799 |
| 2020-03-02 | $24.20 | $24.62 | $24.10 | $24.59 | $21.52 | 513,585 |
| 2020-02-28 | $24.41 | $24.44 | $24.04 | $24.29 | $21.25 | 6,550,955 |
| 2020-02-27 | $24.60 | $24.63 | $24.40 | $24.57 | $21.49 | 939,656 |
| 2020-02-26 | $24.71 | $24.79 | $24.66 | $24.69 | $21.60 | 713,436 |
| 2020-02-25 | $24.87 | $24.87 | $24.60 | $24.70 | $21.61 | 721,874 |
| 2020-02-24 | $24.80 | $24.85 | $24.64 | $24.82 | $21.72 | 1,248,465 |
| 2020-02-21 | $25.01 | $25.05 | $24.99 | $25.02 | $21.89 | 962,534 |
| 2020-02-20 | $24.98 | $25.03 | $24.95 | $25.01 | $21.88 | 1,049,623 |
| 2020-02-19 | $25.00 | $25.04 | $24.94 | $24.94 | $21.82 | 811,030 |
| 2020-02-18 | $25.00 | $25.01 | $24.97 | $25.00 | $21.87 | 528,606 |
| 2020-02-14 | $25.00 | $25.00 | $24.96 | $24.98 | $21.86 | 638,328 |
| 2020-02-13 | $24.97 | $24.98 | $24.92 | $24.96 | $21.84 | 525,269 |
| 2020-02-12 | $25.03 | $25.03 | $24.95 | $24.95 | $21.83 | 874,124 |
| 2020-02-11 | $24.96 | $25.05 | $24.94 | $25.00 | $21.87 | 1,998,290 |
| 2020-02-10 | $24.94 | $24.97 | $24.75 | $24.94 | $21.82 | 937,957 |
| 2020-02-07 | $24.87 | $24.96 | $24.84 | $24.92 | $21.80 | 1,143,645 |
| 2020-02-06 | $24.83 | $24.86 | $24.77 | $24.86 | $21.75 | 810,484 |
| 2020-02-05 | $24.90 | $24.90 | $24.74 | $24.82 | $21.72 | 1,494,354 |
| 2020-02-04 | $24.86 | $24.86 | $24.80 | $24.85 | $21.74 | 1,164,340 |
| 2020-02-03 | $24.84 | $24.85 | $24.80 | $24.83 | $21.73 | 534,502 |
| 2020-01-31 | $24.88 | $24.88 | $24.72 | $24.79 | $21.69 | 965,859 |
| 2020-01-30 | $24.96 | $25.00 | $24.83 | $24.84 | $21.73 | 2,661,542 |
| 2020-01-29 | $24.95 | $25.00 | $24.55 | $24.92 | $21.80 | 11,236,822 |