iMGP DBi Managed Futures Strategy ETF (DBMF) Exchange: NYSE ARCA
Data as of June 25, 2025
$25.76 ($0.02) 0.08%
iMGP DBi Managed Futures Strategy ETF - Daily Information
Click for more stock information on iMGP DBi Managed Futures Strategy ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $25.70 |
| Previous Close | $25.76 |
| High | $25.78 |
| Low | $25.70 |
| Adjusted Open | $25.70 |
| Previous Adjusted Close | $25.76 |
| Adjusted High | $25.78 |
| Adjusted Low | $25.70 |
Invest in iMGP DBi Managed Futures Strategy ETF (DBMF)
Historical Stock Data for iMGP DBi Managed Futures Strategy ETF (DBMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $25.70 | $25.78 | $25.70 | $25.76 | $25.76 | 244,705 |
| 2025-06-24 | $25.68 | $25.76 | $25.62 | $25.74 | $25.74 | 314,467 |
| 2025-06-23 | $25.62 | $25.77 | $25.62 | $25.65 | $25.65 | 322,893 |
| 2025-06-20 | $25.65 | $25.68 | $25.63 | $25.67 | $25.67 | 291,743 |
| 2025-06-18 | $25.67 | $25.75 | $25.63 | $25.65 | $25.65 | 289,410 |
| 2025-06-17 | $25.71 | $25.71 | $25.63 | $25.65 | $25.65 | 330,908 |
| 2025-06-16 | $25.72 | $25.72 | $25.63 | $25.63 | $25.63 | 483,001 |
| 2025-06-13 | $25.74 | $25.74 | $25.67 | $25.69 | $25.69 | 264,447 |
| 2025-06-12 | $25.56 | $25.62 | $25.56 | $25.61 | $25.61 | 287,578 |
| 2025-06-11 | $25.40 | $25.52 | $25.40 | $25.48 | $25.48 | 350,140 |
| 2025-06-10 | $25.33 | $25.41 | $25.31 | $25.33 | $25.33 | 210,438 |
| 2025-06-09 | $25.26 | $25.36 | $25.26 | $25.32 | $25.32 | 233,365 |
| 2025-06-06 | $25.30 | $25.34 | $25.27 | $25.31 | $25.31 | 513,541 |
| 2025-06-05 | $25.41 | $25.46 | $25.34 | $25.38 | $25.38 | 482,570 |
| 2025-06-04 | $25.30 | $25.44 | $25.30 | $25.43 | $25.43 | 243,964 |
| 2025-06-03 | $25.32 | $25.34 | $25.29 | $25.30 | $25.30 | 317,406 |
| 2025-06-02 | $25.36 | $25.40 | $25.35 | $25.37 | $25.37 | 396,793 |
| 2025-05-30 | $25.23 | $25.25 | $25.18 | $25.22 | $25.22 | 926,762 |
| 2025-05-29 | $25.23 | $25.27 | $25.21 | $25.26 | $25.26 | 277,985 |
| 2025-05-28 | $25.21 | $25.27 | $25.21 | $25.22 | $25.22 | 211,868 |
| 2025-05-27 | $25.26 | $25.26 | $25.20 | $25.26 | $25.26 | 298,574 |
| 2025-05-23 | $25.24 | $25.35 | $25.24 | $25.33 | $25.33 | 235,203 |
| 2025-05-22 | $25.18 | $25.23 | $25.15 | $25.19 | $25.19 | 265,710 |
| 2025-05-21 | $25.28 | $25.29 | $25.19 | $25.24 | $25.24 | 358,629 |
| 2025-05-20 | $25.23 | $25.28 | $25.18 | $25.27 | $25.27 | 369,112 |
| 2025-05-19 | $25.10 | $25.24 | $25.10 | $25.22 | $25.22 | 602,889 |
| 2025-05-16 | $25.21 | $25.22 | $25.15 | $25.19 | $25.19 | 228,485 |
| 2025-05-15 | $25.11 | $25.23 | $25.10 | $25.23 | $25.23 | 377,942 |
| 2025-05-14 | $25.20 | $25.20 | $25.09 | $25.13 | $25.13 | 533,681 |
| 2025-05-13 | $25.18 | $25.24 | $25.17 | $25.20 | $25.20 | 336,842 |
| 2025-05-12 | $25.25 | $25.25 | $25.17 | $25.18 | $25.18 | 178,989 |
| 2025-05-09 | $25.30 | $25.32 | $25.26 | $25.31 | $25.31 | 369,680 |
| 2025-05-08 | $25.30 | $25.30 | $25.17 | $25.20 | $25.20 | 202,216 |
| 2025-05-07 | $25.33 | $25.33 | $25.24 | $25.29 | $25.29 | 660,777 |
| 2025-05-06 | $25.33 | $25.39 | $25.32 | $25.38 | $25.38 | 443,673 |
| 2025-05-05 | $25.16 | $25.16 | $25.07 | $25.12 | $25.12 | 550,056 |
| 2025-05-02 | $25.16 | $25.16 | $25.00 | $25.06 | $25.06 | 731,220 |
| 2025-05-01 | $25.10 | $25.14 | $25.04 | $25.09 | $25.09 | 429,172 |
| 2025-04-30 | $25.25 | $25.30 | $25.16 | $25.26 | $25.26 | 1,941,894 |
| 2025-04-29 | $25.30 | $25.30 | $25.23 | $25.25 | $25.25 | 385,354 |
| 2025-04-28 | $25.35 | $25.39 | $25.29 | $25.32 | $25.32 | 283,694 |
| 2025-04-25 | $25.31 | $25.45 | $25.27 | $25.45 | $25.45 | 248,069 |
| 2025-04-24 | $25.25 | $25.35 | $25.25 | $25.33 | $25.33 | 264,036 |
| 2025-04-23 | $25.30 | $25.34 | $25.19 | $25.25 | $25.25 | 827,844 |
| 2025-04-22 | $25.27 | $25.32 | $25.19 | $25.28 | $25.28 | 512,561 |
| 2025-04-21 | $25.08 | $25.17 | $25.06 | $25.11 | $25.11 | 442,033 |
| 2025-04-17 | $25.16 | $25.33 | $25.13 | $25.13 | $25.13 | 351,908 |
| 2025-04-16 | $25.10 | $25.16 | $25.06 | $25.15 | $25.15 | 519,126 |
| 2025-04-15 | $24.99 | $25.10 | $24.99 | $25.06 | $25.06 | 313,048 |
| 2025-04-14 | $24.99 | $25.08 | $24.71 | $24.94 | $24.94 | 521,363 |
| 2025-04-11 | $24.98 | $25.10 | $24.95 | $25.05 | $25.05 | 522,604 |
| 2025-04-10 | $24.87 | $24.99 | $24.83 | $24.96 | $24.96 | 632,413 |
| 2025-04-09 | $24.67 | $25.10 | $24.65 | $25.10 | $25.10 | 1,171,606 |
| 2025-04-08 | $24.73 | $24.80 | $24.52 | $24.61 | $24.61 | 992,969 |
| 2025-04-07 | $24.57 | $24.80 | $24.55 | $24.65 | $24.65 | 1,819,333 |
| 2025-04-04 | $24.80 | $24.80 | $24.58 | $24.70 | $24.70 | 3,262,659 |
| 2025-04-03 | $25.00 | $25.12 | $24.88 | $25.00 | $25.00 | 773,375 |
| 2025-04-02 | $25.26 | $25.31 | $25.23 | $25.24 | $25.24 | 456,104 |
| 2025-04-01 | $25.25 | $25.32 | $25.21 | $25.31 | $25.31 | 567,910 |
| 2025-03-31 | $25.33 | $25.33 | $25.22 | $25.26 | $25.26 | 716,652 |
| 2025-03-28 | $25.35 | $25.39 | $25.31 | $25.33 | $25.33 | 381,637 |
| 2025-03-27 | $25.46 | $25.46 | $25.38 | $25.43 | $25.43 | 3,178,570 |
| 2025-03-26 | $25.52 | $25.56 | $25.50 | $25.53 | $25.35 | 230,976 |
| 2025-03-25 | $25.64 | $25.64 | $25.49 | $25.52 | $25.34 | 249,568 |
| 2025-03-24 | $25.45 | $25.53 | $25.45 | $25.48 | $25.30 | 356,326 |
| 2025-03-21 | $25.42 | $25.46 | $25.35 | $25.45 | $25.27 | 263,800 |
| 2025-03-20 | $25.46 | $25.48 | $25.42 | $25.46 | $25.28 | 183,996 |
| 2025-03-19 | $25.64 | $25.64 | $25.50 | $25.53 | $25.35 | 277,726 |
| 2025-03-18 | $25.51 | $25.59 | $25.47 | $25.52 | $25.34 | 549,897 |
| 2025-03-17 | $25.30 | $25.49 | $25.30 | $25.45 | $25.27 | 458,709 |
| 2025-03-14 | $25.22 | $25.36 | $25.22 | $25.35 | $25.17 | 493,064 |
| 2025-03-13 | $25.18 | $25.21 | $25.06 | $25.11 | $24.93 | 295,777 |
| 2025-03-12 | $25.03 | $25.15 | $24.95 | $25.09 | $24.91 | 906,758 |
| 2025-03-11 | $24.86 | $24.95 | $24.71 | $24.88 | $24.71 | 560,787 |
| 2025-03-10 | $25.30 | $25.30 | $24.79 | $24.89 | $24.72 | 936,717 |
| 2025-03-07 | $25.17 | $25.43 | $25.06 | $25.37 | $25.19 | 632,902 |
| 2025-03-06 | $25.28 | $25.46 | $25.26 | $25.33 | $25.15 | 464,076 |
| 2025-03-05 | $25.30 | $25.51 | $25.26 | $25.46 | $25.28 | 4,914,654 |
| 2025-03-04 | $25.50 | $25.64 | $25.35 | $25.49 | $25.31 | 4,701,010 |
| 2025-03-03 | $25.91 | $26.04 | $25.60 | $25.69 | $25.51 | 558,184 |
| 2025-02-28 | $25.75 | $25.89 | $25.69 | $25.86 | $25.68 | 509,528 |
| 2025-02-27 | $26.21 | $26.21 | $25.86 | $25.93 | $25.75 | 1,463,836 |
| 2025-02-26 | $26.03 | $26.24 | $25.93 | $25.96 | $25.78 | 444,991 |
| 2025-02-25 | $26.14 | $26.15 | $25.87 | $25.95 | $25.77 | 377,358 |
| 2025-02-24 | $26.42 | $26.44 | $26.22 | $26.22 | $26.04 | 392,497 |
| 2025-02-21 | $26.53 | $26.59 | $26.24 | $26.27 | $26.27 | 421,800 |
| 2025-02-20 | $26.69 | $26.69 | $26.52 | $26.55 | $26.55 | 339,999 |
| 2025-02-19 | $26.74 | $26.81 | $26.67 | $26.70 | $26.70 | 459,960 |
| 2025-02-18 | $26.65 | $26.88 | $26.65 | $26.83 | $26.83 | 537,566 |
| 2025-02-14 | $26.60 | $26.60 | $26.40 | $26.43 | $26.43 | 451,478 |
| 2025-02-13 | $26.77 | $26.78 | $26.69 | $26.70 | $26.70 | 1,335,330 |
| 2025-02-12 | $26.76 | $26.83 | $26.73 | $26.78 | $26.78 | 330,758 |
| 2025-02-11 | $26.69 | $26.74 | $26.68 | $26.72 | $26.72 | 419,791 |
| 2025-02-10 | $26.58 | $26.71 | $26.58 | $26.71 | $26.71 | 398,815 |
| 2025-02-07 | $26.51 | $26.54 | $26.45 | $26.47 | $26.47 | 445,097 |
| 2025-02-06 | $26.41 | $26.45 | $26.33 | $26.37 | $26.37 | 690,246 |
| 2025-02-05 | $26.32 | $26.33 | $26.20 | $26.33 | $26.33 | 674,302 |
| 2025-02-04 | $26.49 | $26.49 | $26.38 | $26.40 | $26.40 | 583,242 |
| 2025-02-03 | $26.49 | $26.61 | $26.37 | $26.52 | $26.52 | 752,461 |
| 2025-01-31 | $26.49 | $26.54 | $26.42 | $26.47 | $26.47 | 421,799 |
| 2025-01-30 | $26.36 | $26.48 | $26.36 | $26.44 | $26.44 | 594,460 |
| 2025-01-29 | $26.35 | $26.41 | $26.31 | $26.37 | $26.37 | 275,740 |
| 2025-01-28 | $26.39 | $26.45 | $26.33 | $26.39 | $26.39 | 1,309,969 |
| 2025-01-27 | $26.14 | $26.24 | $26.11 | $26.20 | $26.20 | 548,673 |
| 2025-01-24 | $26.54 | $26.55 | $26.33 | $26.38 | $26.38 | 464,807 |
| 2025-01-23 | $26.65 | $26.69 | $26.54 | $26.58 | $26.58 | 488,952 |
| 2025-01-22 | $26.45 | $26.57 | $26.45 | $26.51 | $26.51 | 348,976 |
| 2025-01-21 | $26.48 | $26.49 | $26.40 | $26.45 | $26.45 | 2,276,005 |
| 2025-01-17 | $26.77 | $26.92 | $26.61 | $26.73 | $26.73 | 394,331 |
| 2025-01-16 | $26.76 | $26.83 | $26.61 | $26.64 | $26.64 | 575,779 |
| 2025-01-15 | $26.51 | $26.73 | $26.51 | $26.67 | $26.67 | 2,757,020 |
| 2025-01-14 | $26.75 | $26.75 | $26.59 | $26.64 | $26.64 | 282,652 |
| 2025-01-13 | $26.80 | $26.89 | $26.80 | $26.85 | $26.85 | 480,509 |
| 2025-01-10 | $26.61 | $26.79 | $26.61 | $26.77 | $26.77 | 1,829,527 |
| 2025-01-08 | $26.53 | $26.56 | $26.44 | $26.49 | $26.49 | 3,823,391 |
| 2025-01-07 | $26.24 | $26.36 | $26.24 | $26.33 | $26.33 | 381,126 |
| 2025-01-06 | $26.28 | $26.30 | $26.20 | $26.25 | $26.25 | 655,040 |
| 2025-01-03 | $26.23 | $26.36 | $26.23 | $26.34 | $26.34 | 387,983 |
| 2025-01-02 | $26.24 | $26.45 | $26.23 | $26.35 | $26.35 | 532,629 |
| 2024-12-31 | $26.02 | $26.19 | $25.98 | $26.16 | $26.16 | 822,835 |
| 2024-12-30 | $26.22 | $26.22 | $25.98 | $26.01 | $26.01 | 1,126,558 |
| 2024-12-27 | $26.03 | $26.12 | $26.01 | $26.09 | $26.09 | 1,223,235 |
| 2024-12-26 | $26.98 | $27.04 | $26.95 | $26.96 | $26.12 | 270,151 |
| 2024-12-24 | $26.97 | $27.09 | $26.95 | $27.03 | $26.19 | 335,417 |
| 2024-12-23 | $26.85 | $27.01 | $26.82 | $26.93 | $26.09 | 1,050,356 |
| 2024-12-20 | $26.66 | $26.98 | $26.59 | $26.86 | $26.02 | 1,147,341 |
| 2024-12-19 | $27.00 | $27.00 | $26.81 | $26.84 | $26.00 | 1,673,428 |
| 2024-12-18 | $27.15 | $27.22 | $26.90 | $26.91 | $26.07 | 670,032 |
| 2024-12-17 | $27.15 | $27.16 | $27.07 | $27.15 | $26.30 | 321,472 |
| 2024-12-16 | $27.23 | $27.34 | $27.13 | $27.14 | $26.29 | 485,704 |
| 2024-12-13 | $27.30 | $27.30 | $27.11 | $27.15 | $26.30 | 491,720 |
| 2024-12-12 | $27.49 | $27.49 | $27.34 | $27.38 | $26.53 | 539,413 |
| 2024-12-11 | $27.44 | $27.55 | $27.44 | $27.50 | $26.64 | 3,438,434 |
| 2024-12-10 | $27.34 | $27.45 | $27.33 | $27.34 | $26.49 | 230,465 |
| 2024-12-09 | $27.35 | $27.39 | $27.27 | $27.36 | $26.51 | 365,213 |
| 2024-12-06 | $27.28 | $27.41 | $27.28 | $27.35 | $26.50 | 4,503,054 |
| 2024-12-05 | $27.16 | $27.27 | $27.15 | $27.21 | $26.36 | 360,861 |
| 2024-12-04 | $27.50 | $27.50 | $27.25 | $27.39 | $26.53 | 867,330 |
| 2024-12-03 | $27.35 | $27.35 | $27.24 | $27.30 | $26.45 | 1,858,241 |
| 2024-12-02 | $27.24 | $27.38 | $27.24 | $27.32 | $26.47 | 295,493 |
| 2024-11-29 | $27.44 | $27.44 | $27.07 | $27.21 | $27.21 | 175,412 |
| 2024-11-27 | $27.20 | $27.20 | $27.02 | $27.05 | $27.05 | 309,060 |
| 2024-11-26 | $27.21 | $27.26 | $27.10 | $27.22 | $27.22 | 372,253 |
| 2024-11-25 | $27.18 | $27.18 | $27.10 | $27.13 | $27.13 | 606,529 |
| 2024-11-22 | $27.18 | $27.28 | $27.18 | $27.25 | $27.25 | 184,360 |
| 2024-11-21 | $27.02 | $27.20 | $27.01 | $27.13 | $27.13 | 277,689 |
| 2024-11-20 | $26.96 | $27.06 | $26.96 | $27.06 | $27.06 | 294,253 |
| 2024-11-19 | $26.86 | $27.01 | $26.86 | $26.95 | $26.95 | 247,793 |
| 2024-11-18 | $26.91 | $27.00 | $26.91 | $26.96 | $26.96 | 196,513 |
| 2024-11-15 | $26.94 | $26.98 | $26.89 | $26.95 | $26.95 | 272,169 |
| 2024-11-14 | $26.99 | $27.04 | $26.94 | $26.97 | $26.97 | 286,635 |
| 2024-11-13 | $27.16 | $27.17 | $27.09 | $27.11 | $27.11 | 254,213 |
| 2024-11-12 | $27.11 | $27.11 | $27.01 | $27.10 | $27.10 | 271,187 |
| 2024-11-11 | $27.12 | $27.19 | $27.10 | $27.14 | $27.14 | 821,862 |
| 2024-11-08 | $27.19 | $27.25 | $27.19 | $27.22 | $27.22 | 581,411 |
| 2024-11-07 | $27.15 | $27.30 | $27.15 | $27.30 | $27.30 | 210,043 |
| 2024-11-06 | $27.03 | $27.15 | $26.97 | $27.04 | $27.04 | 362,255 |
| 2024-11-05 | $26.97 | $26.98 | $26.89 | $26.95 | $26.95 | 342,075 |
| 2024-11-04 | $26.89 | $26.98 | $26.87 | $26.87 | $26.87 | 205,993 |
| 2024-11-01 | $27.04 | $27.07 | $26.95 | $26.97 | $26.97 | 332,100 |
| 2024-10-31 | $27.10 | $27.10 | $26.87 | $26.93 | $26.93 | 454,491 |
| 2024-10-30 | $27.21 | $27.32 | $27.19 | $27.19 | $27.19 | 435,866 |
| 2024-10-29 | $27.33 | $27.41 | $27.28 | $27.39 | $27.39 | 376,812 |
| 2024-10-28 | $27.32 | $27.35 | $27.29 | $27.31 | $27.31 | 338,562 |
| 2024-10-25 | $27.32 | $27.36 | $27.17 | $27.21 | $27.21 | 405,180 |
| 2024-10-24 | $27.24 | $27.31 | $27.23 | $27.26 | $27.26 | 316,083 |
| 2024-10-23 | $27.32 | $27.33 | $27.09 | $27.16 | $27.16 | 274,061 |
| 2024-10-22 | $27.40 | $27.43 | $27.32 | $27.42 | $27.42 | 434,923 |
| 2024-10-21 | $27.55 | $27.57 | $27.40 | $27.43 | $27.43 | 360,661 |
| 2024-10-18 | $27.58 | $27.69 | $27.58 | $27.65 | $27.65 | 333,662 |
| 2024-10-17 | $27.59 | $27.63 | $27.52 | $27.52 | $27.52 | 549,868 |
| 2024-10-16 | $27.65 | $27.65 | $27.60 | $27.64 | $27.64 | 324,987 |
| 2024-10-15 | $27.63 | $27.67 | $27.51 | $27.55 | $27.55 | 323,178 |
| 2024-10-14 | $27.56 | $27.63 | $27.50 | $27.63 | $27.63 | 215,891 |
| 2024-10-11 | $27.49 | $27.62 | $27.48 | $27.62 | $27.62 | 325,477 |
| 2024-10-10 | $27.46 | $27.51 | $27.40 | $27.48 | $27.48 | 532,200 |
| 2024-10-09 | $27.50 | $27.57 | $27.46 | $27.56 | $27.56 | 330,395 |
| 2024-10-08 | $27.50 | $27.58 | $27.48 | $27.56 | $27.56 | 250,399 |
| 2024-10-07 | $27.65 | $27.66 | $27.47 | $27.57 | $27.57 | 447,417 |
| 2024-10-04 | $27.80 | $27.80 | $27.68 | $27.78 | $27.78 | 284,673 |
| 2024-10-03 | $28.01 | $28.01 | $27.86 | $27.88 | $27.88 | 300,718 |
| 2024-10-02 | $28.14 | $28.20 | $28.01 | $28.19 | $28.19 | 378,788 |
| 2024-10-01 | $28.21 | $28.28 | $28.12 | $28.16 | $28.16 | 187,596 |
| 2024-09-30 | $28.12 | $28.13 | $28.01 | $28.13 | $28.13 | 229,951 |
| 2024-09-27 | $28.23 | $28.23 | $28.11 | $28.17 | $28.17 | 169,360 |
| 2024-09-26 | $28.53 | $28.55 | $28.44 | $28.53 | $28.28 | 181,570 |
| 2024-09-25 | $28.38 | $28.43 | $28.37 | $28.40 | $28.15 | 201,397 |
| 2024-09-24 | $28.28 | $28.44 | $28.27 | $28.44 | $28.19 | 117,599 |
| 2024-09-23 | $28.28 | $28.30 | $28.22 | $28.28 | $28.03 | 152,760 |
| 2024-09-20 | $28.20 | $28.30 | $28.15 | $28.28 | $28.03 | 219,651 |
| 2024-09-19 | $28.10 | $28.19 | $28.08 | $28.18 | $27.93 | 278,138 |
| 2024-09-18 | $28.01 | $28.08 | $27.90 | $27.90 | $27.65 | 399,747 |
| 2024-09-17 | $28.12 | $28.12 | $27.99 | $28.03 | $27.78 | 214,090 |
| 2024-09-16 | $27.99 | $28.08 | $27.96 | $28.08 | $27.83 | 237,582 |
| 2024-09-13 | $27.98 | $28.03 | $27.93 | $27.99 | $27.74 | 219,566 |
| 2024-09-12 | $27.90 | $27.94 | $27.83 | $27.91 | $27.66 | 229,588 |
| 2024-09-11 | $27.76 | $27.84 | $27.60 | $27.84 | $27.59 | 170,517 |
| 2024-09-10 | $27.75 | $27.81 | $27.67 | $27.81 | $27.56 | 226,463 |
| 2024-09-09 | $27.67 | $27.73 | $27.63 | $27.71 | $27.47 | 236,006 |
| 2024-09-06 | $27.82 | $27.82 | $27.53 | $27.59 | $27.59 | 268,794 |
| 2024-09-05 | $27.82 | $27.86 | $27.74 | $27.82 | $27.82 | 197,307 |
| 2024-09-04 | $27.75 | $27.82 | $27.73 | $27.79 | $27.79 | 331,777 |
| 2024-09-03 | $28.04 | $28.10 | $27.84 | $27.85 | $27.85 | 434,227 |
| 2024-08-30 | $28.06 | $28.09 | $28.00 | $28.05 | $28.05 | 204,178 |
| 2024-08-29 | $28.01 | $28.06 | $27.92 | $27.97 | $27.97 | 271,558 |
| 2024-08-28 | $27.92 | $27.96 | $27.86 | $27.88 | $27.88 | 188,284 |
| 2024-08-27 | $27.89 | $27.94 | $27.88 | $27.89 | $27.89 | 269,847 |
| 2024-08-26 | $27.91 | $27.95 | $27.83 | $27.95 | $27.95 | 338,333 |
| 2024-08-23 | $28.06 | $28.09 | $27.92 | $27.92 | $27.92 | 330,287 |
| 2024-08-22 | $28.08 | $28.09 | $27.95 | $27.96 | $27.96 | 183,855 |
| 2024-08-21 | $27.91 | $28.04 | $27.91 | $27.93 | $27.93 | 170,565 |
| 2024-08-20 | $28.08 | $28.08 | $27.88 | $27.95 | $27.95 | 130,725 |
| 2024-08-19 | $28.00 | $28.10 | $27.95 | $28.10 | $28.10 | 210,779 |
| 2024-08-16 | $27.85 | $28.04 | $27.85 | $28.01 | $28.01 | 436,558 |
| 2024-08-15 | $27.88 | $28.08 | $27.81 | $27.91 | $27.91 | 400,683 |
| 2024-08-14 | $27.57 | $27.63 | $27.47 | $27.62 | $27.62 | 456,266 |
| 2024-08-13 | $27.41 | $27.60 | $27.41 | $27.60 | $27.60 | 237,008 |
| 2024-08-12 | $27.45 | $27.52 | $27.40 | $27.47 | $27.47 | 576,729 |
| 2024-08-09 | $27.27 | $27.38 | $27.24 | $27.32 | $27.32 | 429,683 |
| 2024-08-08 | $27.13 | $27.36 | $27.11 | $27.30 | $27.30 | 363,323 |
| 2024-08-07 | $27.09 | $27.26 | $26.91 | $26.96 | $26.96 | 368,980 |
| 2024-08-06 | $26.81 | $27.07 | $26.75 | $26.89 | $26.89 | 564,225 |
| 2024-08-05 | $26.22 | $27.11 | $26.13 | $26.82 | $26.82 | 762,744 |
| 2024-08-02 | $27.89 | $27.89 | $27.38 | $27.48 | $27.48 | 3,937,997 |
| 2024-08-01 | $28.84 | $28.90 | $28.26 | $28.42 | $28.42 | 569,765 |
| 2024-07-31 | $28.95 | $29.10 | $28.90 | $28.94 | $28.94 | 247,110 |
| 2024-07-30 | $29.11 | $29.14 | $28.83 | $28.92 | $28.92 | 690,946 |
| 2024-07-29 | $29.13 | $29.14 | $28.97 | $29.04 | $29.04 | 948,450 |
| 2024-07-26 | $29.16 | $29.21 | $29.03 | $29.13 | $29.13 | 192,723 |
| 2024-07-25 | $29.15 | $29.21 | $28.87 | $29.05 | $29.05 | 372,288 |
| 2024-07-24 | $29.36 | $29.41 | $29.20 | $29.23 | $29.23 | 212,742 |
| 2024-07-23 | $29.70 | $29.70 | $29.54 | $29.59 | $29.59 | 293,961 |
| 2024-07-22 | $29.65 | $29.85 | $29.63 | $29.84 | $29.84 | 270,015 |
| 2024-07-19 | $29.75 | $29.78 | $29.61 | $29.67 | $29.67 | 140,144 |
| 2024-07-18 | $29.98 | $29.98 | $29.75 | $29.79 | $29.79 | 235,828 |
| 2024-07-17 | $29.95 | $30.01 | $29.77 | $29.77 | $29.77 | 201,391 |
| 2024-07-16 | $30.16 | $30.30 | $30.16 | $30.30 | $30.30 | 315,064 |
| 2024-07-15 | $30.17 | $30.20 | $30.06 | $30.12 | $30.12 | 255,878 |
| 2024-07-12 | $30.10 | $30.20 | $30.03 | $30.10 | $30.10 | 226,537 |
| 2024-07-11 | $30.26 | $30.26 | $30.07 | $30.16 | $30.16 | 442,283 |
| 2024-07-10 | $30.45 | $30.63 | $30.44 | $30.58 | $30.58 | 275,038 |
| 2024-07-09 | $30.40 | $30.44 | $30.27 | $30.40 | $30.40 | 328,431 |
| 2024-07-08 | $30.39 | $30.43 | $30.26 | $30.27 | $30.27 | 321,070 |
| 2024-07-05 | $30.52 | $30.52 | $30.35 | $30.42 | $30.42 | 212,180 |
| 2024-07-03 | $30.35 | $30.58 | $30.35 | $30.46 | $30.46 | 205,717 |
| 2024-07-02 | $30.40 | $30.47 | $30.29 | $30.45 | $30.45 | 231,351 |
| 2024-07-01 | $30.22 | $30.55 | $30.22 | $30.55 | $30.55 | 930,280 |
| 2024-06-28 | $29.92 | $30.12 | $29.81 | $30.06 | $30.06 | 691,357 |
| 2024-06-27 | $29.98 | $29.98 | $29.83 | $29.96 | $29.96 | 269,558 |
| 2024-06-26 | $29.95 | $30.18 | $29.95 | $30.18 | $29.93 | 511,956 |
| 2024-06-25 | $30.12 | $30.12 | $29.93 | $30.01 | $29.76 | 150,827 |
| 2024-06-24 | $29.99 | $30.11 | $29.99 | $30.08 | $29.83 | 577,190 |
| 2024-06-21 | $30.02 | $30.02 | $29.81 | $29.96 | $29.71 | 167,861 |
| 2024-06-20 | $29.54 | $30.05 | $29.54 | $30.05 | $29.80 | 223,273 |
| 2024-06-18 | $29.70 | $29.74 | $29.56 | $29.68 | $29.43 | 159,783 |
| 2024-06-17 | $29.55 | $29.68 | $29.51 | $29.68 | $29.43 | 307,321 |
| 2024-06-14 | $29.51 | $29.51 | $29.30 | $29.40 | $29.15 | 228,190 |
| 2024-06-13 | $29.50 | $29.56 | $29.28 | $29.40 | $29.15 | 1,246,223 |
| 2024-06-12 | $29.48 | $29.67 | $29.31 | $29.60 | $29.35 | 140,617 |
| 2024-06-11 | $29.70 | $29.76 | $29.57 | $29.70 | $29.45 | 187,188 |
| 2024-06-10 | $29.52 | $29.83 | $29.51 | $29.78 | $29.53 | 259,526 |
| 2024-06-07 | $29.20 | $29.63 | $29.20 | $29.52 | $29.27 | 127,767 |
| 2024-06-06 | $29.33 | $29.39 | $29.21 | $29.28 | $29.03 | 346,536 |
| 2024-06-05 | $29.14 | $29.30 | $28.97 | $29.21 | $28.96 | 170,340 |
| 2024-06-04 | $29.02 | $29.06 | $28.80 | $28.89 | $28.65 | 338,480 |
| 2024-06-03 | $29.58 | $29.64 | $29.31 | $29.37 | $29.12 | 360,061 |
| 2024-05-31 | $29.67 | $29.76 | $29.56 | $29.64 | $29.39 | 178,032 |
| 2024-05-30 | $29.85 | $29.86 | $29.68 | $29.69 | $29.44 | 373,091 |
| 2024-05-29 | $29.97 | $30.00 | $29.86 | $29.91 | $29.66 | 196,564 |
| 2024-05-28 | $29.83 | $30.00 | $29.60 | $30.00 | $29.75 | 349,054 |
| 2024-05-24 | $29.62 | $29.77 | $29.62 | $29.68 | $29.43 | 188,803 |
| 2024-05-23 | $29.60 | $29.85 | $29.60 | $29.62 | $29.37 | 280,092 |
| 2024-05-22 | $29.85 | $29.85 | $29.64 | $29.69 | $29.44 | 250,058 |
| 2024-05-21 | $29.75 | $29.86 | $29.69 | $29.84 | $29.59 | 211,846 |
| 2024-05-20 | $29.84 | $29.90 | $29.80 | $29.90 | $29.65 | 201,331 |
| 2024-05-17 | $29.35 | $29.77 | $29.35 | $29.71 | $29.46 | 227,918 |
| 2024-05-16 | $29.30 | $29.52 | $29.30 | $29.44 | $29.19 | 398,231 |
| 2024-05-15 | $29.49 | $29.49 | $29.33 | $29.36 | $29.11 | 215,311 |
| 2024-05-14 | $29.69 | $29.70 | $29.62 | $29.63 | $29.38 | 155,530 |
| 2024-05-13 | $29.62 | $29.71 | $29.56 | $29.70 | $29.45 | 196,935 |
| 2024-05-10 | $29.70 | $29.75 | $29.58 | $29.58 | $29.33 | 240,146 |
| 2024-05-09 | $29.67 | $29.67 | $29.46 | $29.60 | $29.35 | 212,968 |
| 2024-05-08 | $29.42 | $29.51 | $29.36 | $29.45 | $29.20 | 313,401 |
| 2024-05-07 | $29.29 | $29.34 | $29.14 | $29.33 | $29.08 | 150,160 |
| 2024-05-06 | $29.22 | $29.27 | $29.09 | $29.16 | $28.91 | 1,051,467 |
| 2024-05-03 | $28.96 | $29.02 | $28.77 | $28.98 | $28.98 | 591,272 |
| 2024-05-02 | $29.50 | $29.50 | $29.06 | $29.07 | $29.07 | 206,303 |
| 2024-05-01 | $29.83 | $29.83 | $29.51 | $29.65 | $29.65 | 350,868 |
| 2024-04-30 | $29.70 | $29.94 | $29.70 | $29.93 | $29.93 | 304,158 |
| 2024-04-29 | $30.12 | $30.12 | $29.64 | $29.79 | $29.79 | 305,316 |
| 2024-04-26 | $29.75 | $30.21 | $29.73 | $30.21 | $30.21 | 433,916 |
| 2024-04-25 | $29.52 | $29.62 | $29.32 | $29.49 | $29.49 | 235,397 |
| 2024-04-24 | $29.50 | $29.50 | $29.37 | $29.48 | $29.48 | 132,327 |
| 2024-04-23 | $29.33 | $29.46 | $29.15 | $29.46 | $29.46 | 574,883 |
| 2024-04-22 | $29.26 | $29.32 | $29.15 | $29.23 | $29.23 | 229,897 |
| 2024-04-19 | $29.00 | $29.29 | $29.00 | $29.26 | $29.26 | 188,735 |
| 2024-04-18 | $29.19 | $29.34 | $29.08 | $29.22 | $29.22 | 288,927 |
| 2024-04-17 | $29.61 | $29.61 | $29.04 | $29.12 | $29.12 | 389,868 |
| 2024-04-16 | $29.60 | $29.62 | $29.33 | $29.57 | $29.57 | 943,344 |
| 2024-04-15 | $29.76 | $29.78 | $29.44 | $29.64 | $29.64 | 238,481 |
| 2024-04-12 | $29.65 | $29.72 | $29.18 | $29.27 | $29.27 | 208,736 |
| 2024-04-11 | $29.49 | $29.68 | $29.31 | $29.68 | $29.68 | 241,073 |
| 2024-04-10 | $29.01 | $29.50 | $29.01 | $29.50 | $29.50 | 397,547 |
| 2024-04-09 | $29.22 | $29.22 | $28.92 | $28.95 | $28.95 | 189,222 |
| 2024-04-08 | $29.00 | $29.20 | $29.00 | $29.12 | $29.12 | 261,601 |
| 2024-04-05 | $28.78 | $29.03 | $28.73 | $28.96 | $28.96 | 353,148 |
| 2024-04-04 | $28.97 | $28.98 | $28.51 | $28.55 | $28.55 | 331,211 |
| 2024-04-03 | $28.90 | $28.97 | $28.80 | $28.89 | $28.89 | 638,547 |
| 2024-04-02 | $28.83 | $28.87 | $28.61 | $28.87 | $28.87 | 244,464 |
| 2024-04-01 | $28.73 | $28.97 | $28.69 | $28.97 | $28.97 | 276,813 |
| 2024-03-28 | $28.35 | $28.78 | $28.35 | $28.68 | $28.68 | 192,448 |
| 2024-03-27 | $28.21 | $28.46 | $28.21 | $28.28 | $28.28 | 97,285 |
| 2024-03-26 | $28.32 | $28.44 | $28.24 | $28.24 | $28.24 | 215,690 |
| 2024-03-25 | $28.41 | $28.54 | $28.35 | $28.47 | $28.31 | 212,154 |
| 2024-03-22 | $28.46 | $28.52 | $28.40 | $28.44 | $28.28 | 213,344 |
| 2024-03-21 | $28.34 | $28.57 | $28.34 | $28.55 | $28.39 | 141,927 |
| 2024-03-20 | $28.17 | $28.38 | $28.15 | $28.38 | $28.22 | 86,540 |
| 2024-03-19 | $27.71 | $28.27 | $27.71 | $28.17 | $28.01 | 131,598 |
| 2024-03-18 | $27.88 | $27.95 | $27.76 | $27.95 | $27.80 | 276,985 |
| 2024-03-15 | $27.60 | $27.79 | $27.60 | $27.78 | $27.63 | 247,957 |
| 2024-03-14 | $27.64 | $27.69 | $27.53 | $27.65 | $27.50 | 313,356 |
| 2024-03-13 | $27.30 | $27.55 | $27.30 | $27.55 | $27.40 | 3,601,405 |
| 2024-03-12 | $27.41 | $27.52 | $27.18 | $27.21 | $27.06 | 340,085 |
| 2024-03-11 | $27.10 | $27.18 | $26.94 | $27.12 | $26.97 | 159,057 |
| 2024-03-08 | $27.39 | $27.46 | $27.18 | $27.25 | $27.10 | 102,896 |
| 2024-03-07 | $27.37 | $27.59 | $27.37 | $27.58 | $27.43 | 131,756 |
| 2024-03-06 | $27.40 | $27.58 | $27.37 | $27.49 | $27.34 | 252,041 |
| 2024-03-05 | $27.57 | $27.57 | $27.24 | $27.38 | $27.23 | 93,996 |
| 2024-03-04 | $27.57 | $27.67 | $27.49 | $27.63 | $27.48 | 159,543 |
| 2024-03-01 | $27.32 | $27.57 | $27.32 | $27.57 | $27.42 | 257,327 |
| 2024-02-29 | $27.24 | $27.35 | $27.12 | $27.35 | $27.20 | 125,936 |
| 2024-02-28 | $27.31 | $27.31 | $27.11 | $27.24 | $27.09 | 232,693 |
| 2024-02-27 | $27.30 | $27.34 | $27.21 | $27.30 | $27.15 | 150,843 |
| 2024-02-26 | $27.37 | $27.37 | $26.94 | $27.21 | $27.06 | 177,978 |
| 2024-02-23 | $27.16 | $27.37 | $27.16 | $27.23 | $27.23 | 196,490 |
| 2024-02-22 | $27.19 | $27.35 | $27.13 | $27.16 | $27.16 | 618,412 |
| 2024-02-21 | $27.15 | $27.15 | $26.70 | $26.90 | $26.90 | 339,242 |
| 2024-02-20 | $26.93 | $26.93 | $26.70 | $26.75 | $26.75 | 546,275 |
| 2024-02-16 | $26.85 | $27.10 | $26.85 | $26.95 | $26.95 | 117,556 |
| 2024-02-15 | $26.87 | $27.05 | $26.84 | $27.01 | $27.01 | 128,030 |
| 2024-02-14 | $26.57 | $26.89 | $26.57 | $26.84 | $26.84 | 211,926 |
| 2024-02-13 | $26.65 | $26.81 | $26.60 | $26.69 | $26.69 | 152,975 |
| 2024-02-12 | $26.89 | $26.89 | $26.83 | $26.84 | $26.84 | 196,556 |
| 2024-02-09 | $26.70 | $26.89 | $26.62 | $26.89 | $26.89 | 186,704 |
| 2024-02-08 | $26.64 | $26.86 | $26.52 | $26.81 | $26.81 | 207,260 |
| 2024-02-07 | $26.60 | $26.77 | $26.60 | $26.71 | $26.71 | 219,211 |
| 2024-02-06 | $26.55 | $26.69 | $26.55 | $26.69 | $26.69 | 321,789 |
| 2024-02-05 | $26.50 | $26.76 | $26.50 | $26.68 | $26.68 | 409,737 |
| 2024-02-02 | $26.70 | $26.83 | $26.57 | $26.80 | $26.80 | 227,110 |
| 2024-02-01 | $26.28 | $26.64 | $26.14 | $26.64 | $26.64 | 438,224 |
| 2024-01-31 | $26.56 | $26.58 | $26.39 | $26.39 | $26.39 | 392,855 |
| 2024-01-30 | $26.50 | $26.64 | $26.50 | $26.59 | $26.59 | 1,086,104 |
| 2024-01-29 | $26.57 | $26.58 | $26.47 | $26.58 | $26.58 | 185,155 |
| 2024-01-26 | $26.50 | $26.55 | $26.43 | $26.55 | $26.55 | 115,837 |
| 2024-01-25 | $26.30 | $26.49 | $26.30 | $26.41 | $26.41 | 136,329 |
| 2024-01-24 | $26.48 | $26.48 | $26.38 | $26.39 | $26.39 | 200,622 |
| 2024-01-23 | $26.50 | $26.50 | $26.41 | $26.48 | $26.48 | 180,064 |
| 2024-01-22 | $26.35 | $26.51 | $26.35 | $26.48 | $26.48 | 265,600 |
| 2024-01-19 | $26.39 | $26.42 | $26.31 | $26.38 | $26.38 | 133,208 |
| 2024-01-18 | $26.38 | $26.38 | $26.24 | $26.34 | $26.34 | 213,421 |
| 2024-01-17 | $26.15 | $26.31 | $26.15 | $26.30 | $26.30 | 242,096 |
| 2024-01-16 | $26.21 | $26.26 | $26.16 | $26.25 | $26.25 | 306,378 |
| 2024-01-12 | $26.00 | $26.16 | $26.00 | $26.09 | $26.09 | 163,769 |
| 2024-01-11 | $26.22 | $26.22 | $26.00 | $26.08 | $26.08 | 142,113 |
| 2024-01-10 | $26.09 | $26.31 | $26.09 | $26.30 | $26.30 | 814,177 |
| 2024-01-09 | $26.00 | $26.10 | $25.97 | $26.06 | $26.06 | 262,413 |
| 2024-01-08 | $25.98 | $26.07 | $25.93 | $26.03 | $26.03 | 255,217 |
| 2024-01-05 | $25.91 | $25.94 | $25.85 | $25.87 | $25.87 | 229,313 |
| 2024-01-04 | $25.85 | $25.96 | $25.85 | $25.96 | $25.96 | 826,015 |
| 2024-01-03 | $25.82 | $25.94 | $25.75 | $25.76 | $25.76 | 172,769 |
| 2024-01-02 | $25.83 | $25.95 | $25.77 | $25.82 | $25.82 | 599,144 |
| 2023-12-29 | $25.77 | $25.97 | $25.70 | $25.76 | $25.76 | 1,837,580 |
| 2023-12-28 | $25.80 | $25.84 | $25.60 | $25.79 | $25.79 | 934,837 |
| 2023-12-27 | $25.87 | $25.87 | $25.78 | $25.82 | $25.82 | 244,754 |
| 2023-12-26 | $26.60 | $26.64 | $26.53 | $26.55 | $25.80 | 241,758 |
| 2023-12-22 | $26.50 | $26.66 | $26.50 | $26.60 | $25.85 | 429,757 |
| 2023-12-21 | $26.59 | $26.59 | $26.50 | $26.52 | $25.77 | 305,784 |
| 2023-12-20 | $26.62 | $26.72 | $26.57 | $26.59 | $25.84 | 320,555 |
| 2023-12-19 | $26.65 | $26.70 | $26.62 | $26.62 | $25.87 | 311,627 |
| 2023-12-18 | $26.54 | $26.74 | $26.54 | $26.62 | $25.87 | 442,654 |
| 2023-12-15 | $26.50 | $26.64 | $26.49 | $26.64 | $25.89 | 221,584 |
| 2023-12-14 | $26.61 | $26.65 | $26.46 | $26.48 | $25.73 | 2,873,712 |
| 2023-12-13 | $27.04 | $27.05 | $26.70 | $26.75 | $26.00 | 586,273 |
| 2023-12-12 | $27.06 | $27.50 | $26.94 | $26.94 | $26.94 | 128,002 |
| 2023-12-11 | $27.01 | $27.13 | $26.95 | $27.09 | $27.09 | 246,566 |
| 2023-12-08 | $26.75 | $27.00 | $26.75 | $26.96 | $26.96 | 222,681 |
| 2023-12-07 | $26.62 | $26.90 | $26.56 | $26.67 | $26.67 | 288,899 |
| 2023-12-06 | $27.15 | $27.15 | $26.90 | $26.91 | $26.91 | 232,089 |
| 2023-12-05 | $27.12 | $27.19 | $26.89 | $26.89 | $26.89 | 337,560 |
| 2023-12-04 | $26.93 | $27.18 | $26.93 | $27.11 | $27.11 | 1,559,763 |
| 2023-12-01 | $27.29 | $27.35 | $26.91 | $26.91 | $26.91 | 566,558 |
| 2023-11-30 | $27.19 | $27.40 | $27.19 | $27.29 | $27.29 | 604,150 |
| 2023-11-29 | $27.18 | $27.25 | $27.10 | $27.12 | $27.12 | 339,525 |
| 2023-11-28 | $27.48 | $27.48 | $27.23 | $27.26 | $27.26 | 385,244 |
| 2023-11-27 | $27.51 | $27.60 | $27.41 | $27.42 | $27.42 | 148,309 |
| 2023-11-24 | $27.66 | $27.70 | $27.41 | $27.60 | $27.60 | 85,277 |
| 2023-11-22 | $27.45 | $27.64 | $27.43 | $27.64 | $27.64 | 138,034 |
| 2023-11-21 | $27.33 | $27.50 | $27.29 | $27.41 | $27.41 | 425,083 |
| 2023-11-20 | $27.50 | $27.56 | $27.40 | $27.40 | $27.40 | 354,619 |
| 2023-11-17 | $27.35 | $27.60 | $27.35 | $27.49 | $27.49 | 1,010,381 |
| 2023-11-16 | $27.70 | $27.72 | $27.51 | $27.56 | $27.56 | 239,226 |
| 2023-11-15 | $27.60 | $27.85 | $27.60 | $27.80 | $27.80 | 158,119 |
| 2023-11-14 | $27.76 | $27.80 | $27.59 | $27.59 | $27.59 | 812,747 |
| 2023-11-13 | $28.22 | $28.45 | $28.18 | $28.24 | $28.24 | 281,057 |
| 2023-11-10 | $28.13 | $28.23 | $28.01 | $28.21 | $28.21 | 132,104 |
| 2023-11-09 | $27.98 | $28.22 | $27.93 | $28.17 | $28.17 | 229,613 |
| 2023-11-08 | $28.01 | $28.04 | $27.86 | $27.91 | $27.91 | 166,559 |
| 2023-11-07 | $28.11 | $28.11 | $27.89 | $27.97 | $27.97 | 180,420 |
| 2023-11-06 | $27.91 | $28.09 | $27.91 | $28.05 | $28.05 | 683,862 |
| 2023-11-03 | $28.00 | $28.07 | $27.74 | $27.91 | $27.91 | 765,683 |
| 2023-11-02 | $28.25 | $28.33 | $28.13 | $28.27 | $28.27 | 2,791,808 |
| 2023-11-01 | $28.91 | $28.91 | $28.40 | $28.49 | $28.49 | 1,562,581 |
| 2023-10-31 | $28.77 | $28.83 | $28.70 | $28.79 | $28.79 | 312,208 |
| 2023-10-30 | $28.91 | $28.94 | $28.60 | $28.62 | $28.62 | 224,947 |
| 2023-10-27 | $28.78 | $28.80 | $28.65 | $28.70 | $28.70 | 370,341 |
| 2023-10-26 | $28.97 | $29.00 | $28.70 | $28.70 | $28.70 | 388,512 |
| 2023-10-25 | $28.65 | $28.99 | $28.65 | $28.89 | $28.89 | 446,877 |
| 2023-10-24 | $28.65 | $29.16 | $28.62 | $28.62 | $28.62 | 90,421 |
| 2023-10-23 | $28.81 | $28.99 | $28.69 | $28.72 | $28.72 | 413,102 |
| 2023-10-20 | $29.20 | $29.20 | $28.89 | $28.93 | $28.93 | 168,976 |
| 2023-10-19 | $29.10 | $29.13 | $29.01 | $29.12 | $29.12 | 267,747 |
| 2023-10-18 | $29.21 | $29.22 | $28.92 | $29.03 | $29.03 | 278,692 |
| 2023-10-17 | $28.92 | $29.16 | $28.88 | $29.16 | $29.16 | 339,455 |
| 2023-10-16 | $28.75 | $28.87 | $28.74 | $28.80 | $28.80 | 494,070 |
| 2023-10-13 | $28.62 | $28.64 | $28.53 | $28.60 | $28.60 | 1,068,157 |
| 2023-10-12 | $28.75 | $28.75 | $28.51 | $28.71 | $28.71 | 96,212 |
| 2023-10-11 | $28.62 | $28.62 | $28.43 | $28.50 | $28.50 | 156,919 |
| 2023-10-10 | $28.85 | $28.85 | $28.61 | $28.70 | $28.70 | 332,075 |
| 2023-10-09 | $28.94 | $28.94 | $28.59 | $28.66 | $28.66 | 153,973 |
| 2023-10-06 | $28.85 | $29.05 | $28.81 | $28.93 | $28.93 | 174,970 |
| 2023-10-05 | $28.57 | $28.80 | $28.30 | $28.72 | $28.72 | 701,459 |
| 2023-10-04 | $29.07 | $29.07 | $28.75 | $28.75 | $28.75 | 181,000 |
| 2023-10-03 | $29.08 | $29.25 | $28.90 | $29.13 | $29.13 | 220,585 |
| 2023-10-02 | $28.92 | $29.03 | $28.88 | $28.97 | $28.97 | 471,303 |
| 2023-09-29 | $28.84 | $28.94 | $28.75 | $28.90 | $28.90 | 1,270,458 |
| 2023-09-28 | $29.00 | $29.08 | $28.87 | $28.90 | $28.90 | 166,884 |
| 2023-09-27 | $28.71 | $29.01 | $28.66 | $28.93 | $28.93 | 149,282 |
| 2023-09-26 | $28.50 | $28.68 | $28.50 | $28.68 | $28.68 | 146,622 |
| 2023-09-25 | $28.36 | $28.60 | $28.30 | $28.56 | $28.56 | 136,213 |
| 2023-09-22 | $28.60 | $28.60 | $28.35 | $28.37 | $28.37 | 99,239 |
| 2023-09-21 | $28.42 | $28.55 | $28.42 | $28.46 | $28.46 | 1,425,756 |
| 2023-09-20 | $28.30 | $28.35 | $28.22 | $28.28 | $28.28 | 228,020 |
| 2023-09-19 | $28.35 | $28.40 | $28.30 | $28.40 | $28.40 | 105,563 |
| 2023-09-18 | $28.38 | $28.38 | $28.23 | $28.31 | $28.31 | 120,246 |
| 2023-09-15 | $28.25 | $28.33 | $28.20 | $28.31 | $28.31 | 219,530 |
| 2023-09-14 | $28.10 | $28.25 | $28.10 | $28.25 | $28.25 | 120,422 |
| 2023-09-13 | $28.52 | $28.52 | $28.05 | $28.07 | $28.07 | 1,389,771 |
| 2023-09-12 | $28.00 | $28.18 | $28.00 | $28.10 | $28.10 | 3,570,332 |
| 2023-09-11 | $28.05 | $28.05 | $27.92 | $28.03 | $28.03 | 152,442 |
| 2023-09-08 | $27.89 | $28.01 | $27.83 | $27.95 | $27.95 | 135,055 |
| 2023-09-07 | $27.81 | $27.97 | $27.79 | $27.82 | $27.82 | 129,226 |
| 2023-09-06 | $27.95 | $28.04 | $27.86 | $28.01 | $28.01 | 171,981 |
| 2023-09-05 | $27.75 | $27.98 | $27.68 | $27.98 | $27.98 | 103,698 |
| 2023-09-01 | $27.69 | $27.76 | $27.62 | $27.72 | $27.72 | 179,095 |
| 2023-08-31 | $27.62 | $27.68 | $27.50 | $27.62 | $27.62 | 73,665 |
| 2023-08-30 | $27.53 | $27.74 | $27.53 | $27.74 | $27.74 | 125,143 |
| 2023-08-29 | $27.69 | $27.81 | $27.59 | $27.60 | $27.60 | 193,642 |
| 2023-08-28 | $27.72 | $27.80 | $27.70 | $27.75 | $27.75 | 72,649 |
| 2023-08-25 | $27.71 | $27.79 | $27.68 | $27.79 | $27.79 | 256,917 |
| 2023-08-24 | $27.56 | $27.73 | $27.55 | $27.68 | $27.68 | 149,529 |
| 2023-08-23 | $27.75 | $27.75 | $27.60 | $27.62 | $27.62 | 154,619 |
| 2023-08-22 | $28.09 | $28.09 | $27.85 | $27.92 | $27.92 | 68,462 |
| 2023-08-21 | $27.83 | $28.00 | $27.83 | $28.00 | $28.00 | 117,646 |
| 2023-08-18 | $27.70 | $27.86 | $27.70 | $27.84 | $27.84 | 175,628 |
| 2023-08-17 | $27.87 | $27.95 | $27.81 | $27.83 | $27.83 | 147,901 |
| 2023-08-16 | $27.72 | $27.89 | $27.72 | $27.83 | $27.83 | 319,816 |
| 2023-08-15 | $27.92 | $27.94 | $27.75 | $27.82 | $27.82 | 216,800 |
| 2023-08-14 | $27.90 | $27.91 | $27.80 | $27.84 | $27.84 | 95,640 |
| 2023-08-11 | $28.11 | $28.11 | $27.74 | $27.94 | $27.94 | 126,117 |
| 2023-08-10 | $27.82 | $27.82 | $27.65 | $27.77 | $27.77 | 116,381 |
| 2023-08-09 | $27.59 | $27.70 | $27.56 | $27.67 | $27.67 | 94,599 |
| 2023-08-08 | $27.75 | $27.75 | $27.47 | $27.68 | $27.68 | 125,011 |
| 2023-08-07 | $27.55 | $27.72 | $27.55 | $27.68 | $27.68 | 174,269 |
| 2023-08-04 | $27.75 | $27.79 | $27.54 | $27.54 | $27.54 | 821,573 |
| 2023-08-03 | $27.80 | $27.84 | $27.74 | $27.82 | $27.82 | 181,206 |
| 2023-08-02 | $27.62 | $27.79 | $27.62 | $27.73 | $27.73 | 133,174 |
| 2023-08-01 | $27.58 | $27.79 | $27.58 | $27.72 | $27.72 | 285,027 |
| 2023-07-31 | $27.51 | $27.65 | $27.51 | $27.53 | $27.53 | 301,879 |
| 2023-07-28 | $27.57 | $27.59 | $27.43 | $27.58 | $27.58 | 150,639 |
| 2023-07-27 | $27.38 | $27.56 | $27.37 | $27.45 | $27.45 | 201,503 |
| 2023-07-26 | $27.41 | $27.50 | $27.38 | $27.45 | $27.45 | 152,777 |
| 2023-07-25 | $27.43 | $27.53 | $27.41 | $27.41 | $27.41 | 317,141 |
| 2023-07-24 | $27.40 | $27.48 | $27.36 | $27.47 | $27.47 | 124,946 |
| 2023-07-21 | $27.38 | $27.52 | $27.33 | $27.48 | $27.48 | 119,427 |
| 2023-07-20 | $27.35 | $27.52 | $27.35 | $27.45 | $27.45 | 153,571 |
| 2023-07-19 | $27.50 | $27.50 | $27.33 | $27.35 | $27.35 | 186,464 |
| 2023-07-18 | $27.49 | $27.49 | $27.11 | $27.38 | $27.38 | 158,570 |
| 2023-07-17 | $27.15 | $27.40 | $27.15 | $27.34 | $27.34 | 258,328 |
| 2023-07-14 | $27.05 | $27.30 | $27.05 | $27.27 | $27.27 | 103,108 |
| 2023-07-13 | $27.06 | $27.23 | $27.01 | $27.07 | $27.07 | 242,327 |
| 2023-07-12 | $27.37 | $27.37 | $27.10 | $27.15 | $27.15 | 186,074 |
| 2023-07-11 | $27.37 | $27.40 | $27.30 | $27.40 | $27.40 | 120,418 |
| 2023-07-10 | $27.40 | $27.50 | $27.40 | $27.42 | $27.42 | 161,109 |
| 2023-07-07 | $27.70 | $27.70 | $27.46 | $27.48 | $27.48 | 154,179 |
| 2023-07-06 | $27.50 | $27.72 | $27.50 | $27.70 | $27.70 | 274,988 |
| 2023-07-05 | $27.50 | $27.68 | $27.50 | $27.68 | $27.68 | 237,147 |
| 2023-07-03 | $27.80 | $27.80 | $27.52 | $27.67 | $27.67 | 196,271 |
| 2023-06-30 | $27.71 | $27.71 | $27.56 | $27.63 | $27.63 | 162,730 |
| 2023-06-29 | $27.70 | $27.72 | $27.60 | $27.71 | $27.71 | 145,086 |
| 2023-06-28 | $27.77 | $27.77 | $27.45 | $27.70 | $27.70 | 136,994 |
| 2023-06-27 | $27.63 | $27.70 | $27.53 | $27.62 | $27.62 | 98,539 |
| 2023-06-26 | $27.43 | $27.60 | $27.42 | $27.53 | $27.53 | 91,881 |
| 2023-06-23 | $27.50 | $27.66 | $27.40 | $27.50 | $27.50 | 92,127 |
| 2023-06-22 | $27.18 | $27.55 | $27.18 | $27.50 | $27.50 | 304,400 |
| 2023-06-21 | $27.12 | $27.35 | $27.12 | $27.29 | $27.29 | 131,924 |
| 2023-06-20 | $27.20 | $27.32 | $27.17 | $27.24 | $27.24 | 197,204 |
| 2023-06-16 | $27.10 | $27.38 | $27.10 | $27.33 | $27.33 | 169,710 |
| 2023-06-15 | $26.90 | $27.21 | $26.90 | $27.07 | $27.07 | 144,056 |
| 2023-06-14 | $27.07 | $27.07 | $26.88 | $26.98 | $26.98 | 128,980 |
| 2023-06-13 | $26.89 | $27.08 | $26.89 | $27.08 | $27.08 | 83,710 |
| 2023-06-12 | $26.73 | $27.00 | $26.73 | $27.00 | $27.00 | 164,612 |
| 2023-06-09 | $26.72 | $26.87 | $26.71 | $26.84 | $26.84 | 106,812 |
| 2023-06-08 | $26.66 | $26.78 | $26.63 | $26.72 | $26.72 | 165,132 |
| 2023-06-07 | $26.62 | $26.79 | $26.53 | $26.79 | $26.79 | 165,615 |
| 2023-06-06 | $26.64 | $26.78 | $26.64 | $26.70 | $26.70 | 174,654 |
| 2023-06-05 | $26.67 | $26.72 | $26.60 | $26.64 | $26.64 | 306,229 |
| 2023-06-02 | $26.65 | $26.82 | $26.55 | $26.74 | $26.74 | 342,732 |
| 2023-06-01 | $26.83 | $26.83 | $26.46 | $26.67 | $26.67 | 1,165,834 |
| 2023-05-31 | $26.77 | $26.95 | $26.71 | $26.71 | $26.71 | 124,621 |
| 2023-05-30 | $26.95 | $26.95 | $26.67 | $26.86 | $26.86 | 337,135 |
| 2023-05-26 | $26.64 | $26.88 | $26.64 | $26.82 | $26.82 | 256,089 |
| 2023-05-25 | $26.52 | $26.91 | $26.45 | $26.71 | $26.71 | 116,152 |
| 2023-05-24 | $26.60 | $26.68 | $26.55 | $26.60 | $26.60 | 98,993 |
| 2023-05-23 | $26.95 | $26.95 | $26.70 | $26.77 | $26.77 | 239,414 |
| 2023-05-22 | $26.65 | $26.89 | $26.65 | $26.83 | $26.83 | 387,389 |
| 2023-05-19 | $26.65 | $26.84 | $26.65 | $26.77 | $26.77 | 249,612 |
| 2023-05-18 | $26.67 | $26.74 | $26.67 | $26.71 | $26.71 | 145,464 |
| 2023-05-17 | $26.67 | $26.70 | $26.53 | $26.70 | $26.70 | 161,682 |
| 2023-05-16 | $26.83 | $26.83 | $26.60 | $26.61 | $26.61 | 311,716 |
| 2023-05-15 | $26.45 | $26.75 | $26.38 | $26.75 | $26.75 | 256,893 |
| 2023-05-12 | $26.35 | $26.62 | $26.35 | $26.58 | $26.58 | 170,468 |
| 2023-05-11 | $26.33 | $26.45 | $26.33 | $26.43 | $26.43 | 336,928 |
| 2023-05-10 | $26.76 | $26.76 | $26.46 | $26.49 | $26.49 | 447,276 |
| 2023-05-09 | $26.60 | $26.75 | $26.60 | $26.72 | $26.72 | 291,862 |
| 2023-05-08 | $26.52 | $26.74 | $26.52 | $26.60 | $26.60 | 495,526 |
| 2023-05-05 | $26.40 | $26.73 | $26.31 | $26.58 | $26.58 | 229,450 |
| 2023-05-04 | $26.85 | $26.85 | $26.35 | $26.44 | $26.44 | 151,282 |
| 2023-05-03 | $26.72 | $26.72 | $26.38 | $26.52 | $26.52 | 191,751 |
| 2023-05-02 | $26.72 | $26.74 | $26.58 | $26.62 | $26.62 | 764,532 |
| 2023-05-01 | $26.56 | $26.82 | $26.56 | $26.82 | $26.82 | 1,431,930 |
| 2023-04-28 | $26.52 | $26.59 | $26.51 | $26.56 | $26.56 | 849,718 |
| 2023-04-27 | $26.37 | $26.60 | $26.37 | $26.57 | $26.57 | 129,573 |
| 2023-04-26 | $26.45 | $26.49 | $26.29 | $26.37 | $26.37 | 157,930 |
| 2023-04-25 | $26.46 | $26.48 | $26.29 | $26.32 | $26.32 | 318,430 |
| 2023-04-24 | $26.56 | $26.65 | $26.40 | $26.64 | $26.64 | 191,025 |
| 2023-04-21 | $26.48 | $26.64 | $26.48 | $26.60 | $26.60 | 103,164 |
| 2023-04-20 | $26.61 | $26.63 | $26.50 | $26.60 | $26.60 | 344,983 |
| 2023-04-19 | $26.61 | $26.72 | $26.61 | $26.64 | $26.64 | 171,092 |
| 2023-04-18 | $26.55 | $26.69 | $26.55 | $26.68 | $26.68 | 660,791 |
| 2023-04-17 | $26.60 | $26.66 | $26.53 | $26.65 | $26.65 | 239,748 |
| 2023-04-14 | $26.20 | $26.51 | $26.20 | $26.50 | $26.50 | 779,533 |
| 2023-04-13 | $26.19 | $26.36 | $26.19 | $26.35 | $26.35 | 327,038 |
| 2023-04-12 | $26.34 | $26.38 | $26.17 | $26.27 | $26.27 | 179,667 |
| 2023-04-11 | $26.10 | $26.29 | $26.10 | $26.15 | $26.15 | 489,461 |
| 2023-04-10 | $25.97 | $26.37 | $25.97 | $26.12 | $26.12 | 354,277 |
| 2023-04-06 | $25.91 | $25.91 | $25.80 | $25.84 | $25.84 | 343,790 |
| 2023-04-05 | $25.95 | $25.95 | $25.77 | $25.85 | $25.85 | 319,775 |
| 2023-04-04 | $26.12 | $26.38 | $25.96 | $26.01 | $26.01 | 331,817 |
| 2023-04-03 | $26.21 | $26.39 | $26.06 | $26.15 | $26.15 | 631,367 |
| 2023-03-31 | $26.44 | $26.53 | $26.27 | $26.30 | $26.30 | 388,442 |
| 2023-03-30 | $26.57 | $26.57 | $26.32 | $26.52 | $26.52 | 234,777 |
| 2023-03-29 | $26.54 | $26.54 | $26.36 | $26.50 | $26.50 | 294,162 |
| 2023-03-28 | $26.35 | $26.38 | $26.22 | $26.34 | $26.34 | 254,853 |
| 2023-03-27 | $26.17 | $26.43 | $26.10 | $26.35 | $26.35 | 260,281 |
| 2023-03-24 | $25.85 | $25.93 | $25.66 | $25.70 | $25.70 | 1,193,916 |
| 2023-03-23 | $26.00 | $26.29 | $25.89 | $25.96 | $25.96 | 224,808 |
| 2023-03-22 | $26.25 | $26.57 | $26.06 | $26.09 | $26.09 | 196,167 |
| 2023-03-21 | $26.43 | $26.51 | $26.36 | $26.50 | $26.50 | 191,972 |
| 2023-03-20 | $25.67 | $26.26 | $25.67 | $26.22 | $26.22 | 217,356 |
| 2023-03-17 | $26.25 | $26.25 | $25.74 | $25.90 | $25.90 | 267,764 |
| 2023-03-16 | $25.85 | $26.45 | $25.70 | $26.41 | $26.41 | 341,388 |
| 2023-03-15 | $26.00 | $26.22 | $25.63 | $26.09 | $26.09 | 1,169,361 |
| 2023-03-14 | $26.57 | $27.16 | $26.57 | $27.06 | $27.06 | 1,242,676 |
| 2023-03-13 | $26.74 | $26.74 | $26.14 | $26.49 | $26.49 | 772,011 |
| 2023-03-10 | $28.08 | $28.08 | $27.31 | $27.32 | $27.32 | 678,076 |
| 2023-03-09 | $28.34 | $28.50 | $28.12 | $28.18 | $28.18 | 263,303 |
| 2023-03-08 | $28.20 | $28.47 | $28.15 | $28.43 | $28.43 | 667,433 |
| 2023-03-07 | $28.56 | $28.58 | $28.26 | $28.35 | $28.35 | 355,273 |
| 2023-03-06 | $28.58 | $28.73 | $28.35 | $28.73 | $28.73 | 423,131 |
| 2023-03-03 | $28.70 | $28.71 | $28.53 | $28.55 | $28.55 | 231,362 |
| 2023-03-02 | $28.82 | $28.82 | $28.64 | $28.72 | $28.72 | 428,849 |
| 2023-03-01 | $28.22 | $28.70 | $28.22 | $28.61 | $28.61 | 385,184 |
| 2023-02-28 | $28.59 | $28.64 | $28.35 | $28.38 | $28.38 | 174,512 |
| 2023-02-27 | $28.15 | $28.64 | $28.14 | $28.64 | $28.64 | 263,604 |
| 2023-02-24 | $28.25 | $28.49 | $28.25 | $28.49 | $28.49 | 262,562 |
| 2023-02-23 | $28.47 | $28.57 | $28.32 | $28.33 | $28.33 | 309,128 |
| 2023-02-22 | $28.64 | $28.64 | $28.42 | $28.47 | $28.47 | 252,408 |
| 2023-02-21 | $28.63 | $28.73 | $28.55 | $28.57 | $28.57 | 355,072 |
| 2023-02-17 | $28.53 | $28.62 | $28.44 | $28.54 | $28.54 | 216,037 |
| 2023-02-16 | $28.60 | $28.68 | $28.50 | $28.62 | $28.62 | 326,361 |
| 2023-02-15 | $28.44 | $28.61 | $28.42 | $28.55 | $28.55 | 191,654 |
| 2023-02-14 | $28.50 | $28.64 | $28.44 | $28.60 | $28.60 | 326,485 |
| 2023-02-13 | $28.26 | $28.46 | $28.25 | $28.40 | $28.40 | 314,530 |
| 2023-02-10 | $28.34 | $28.34 | $28.20 | $28.27 | $28.27 | 203,986 |
| 2023-02-09 | $28.29 | $28.40 | $28.20 | $28.38 | $28.38 | 358,803 |
| 2023-02-08 | $28.33 | $28.37 | $28.20 | $28.21 | $28.21 | 265,438 |
| 2023-02-07 | $28.29 | $28.43 | $28.17 | $28.43 | $28.43 | 234,243 |
| 2023-02-06 | $28.20 | $28.29 | $28.13 | $28.24 | $28.24 | 316,685 |
| 2023-02-03 | $28.11 | $28.26 | $28.07 | $28.14 | $28.14 | 447,336 |
| 2023-02-02 | $28.21 | $28.21 | $28.01 | $28.12 | $28.12 | 440,244 |
| 2023-02-01 | $28.28 | $28.42 | $28.22 | $28.28 | $28.28 | 316,374 |
| 2023-01-31 | $28.39 | $28.45 | $28.17 | $28.17 | $28.17 | 720,061 |
| 2023-01-30 | $28.50 | $28.50 | $28.08 | $28.42 | $28.42 | 1,062,247 |
| 2023-01-27 | $28.48 | $28.55 | $28.25 | $28.42 | $28.42 | 730,355 |
| 2023-01-26 | $28.42 | $28.53 | $28.40 | $28.48 | $28.48 | 1,654,497 |
| 2023-01-25 | $28.40 | $28.49 | $28.40 | $28.43 | $28.43 | 366,139 |
| 2023-01-24 | $28.57 | $28.57 | $28.34 | $28.45 | $28.45 | 434,194 |
| 2023-01-23 | $28.50 | $28.58 | $28.44 | $28.46 | $28.46 | 226,888 |
| 2023-01-20 | $28.56 | $28.59 | $28.46 | $28.46 | $28.46 | 401,615 |
| 2023-01-19 | $28.38 | $28.49 | $28.35 | $28.48 | $28.48 | 308,098 |
| 2023-01-18 | $28.35 | $28.42 | $28.29 | $28.29 | $28.29 | 459,302 |
| 2023-01-17 | $28.56 | $28.57 | $28.40 | $28.48 | $28.48 | 510,178 |
| 2023-01-13 | $28.32 | $28.47 | $28.32 | $28.40 | $28.40 | 343,041 |
| 2023-01-12 | $28.42 | $28.50 | $28.13 | $28.36 | $28.36 | 557,673 |
| 2023-01-11 | $28.55 | $28.55 | $28.37 | $28.42 | $28.42 | 285,926 |
| 2023-01-10 | $28.46 | $28.61 | $28.46 | $28.60 | $28.60 | 303,558 |
| 2023-01-09 | $28.43 | $28.52 | $28.34 | $28.47 | $28.47 | 725,531 |
| 2023-01-06 | $28.78 | $28.88 | $28.50 | $28.50 | $28.50 | 385,944 |
| 2023-01-05 | $28.84 | $28.96 | $28.82 | $28.87 | $28.87 | 405,811 |
| 2023-01-04 | $28.90 | $28.94 | $28.76 | $28.82 | $28.82 | 1,124,100 |
| 2023-01-03 | $29.11 | $29.14 | $28.81 | $29.04 | $29.04 | 746,753 |
| 2022-12-30 | $29.11 | $29.19 | $29.05 | $29.11 | $29.11 | 767,937 |
| 2022-12-29 | $29.20 | $29.20 | $28.92 | $29.03 | $29.03 | 1,198,595 |
| 2022-12-28 | $29.07 | $29.19 | $28.91 | $29.19 | $29.19 | 517,010 |
| 2022-12-27 | $31.26 | $31.63 | $31.15 | $31.19 | $28.96 | 370,390 |
| 2022-12-23 | $31.20 | $31.31 | $31.14 | $31.14 | $28.91 | 261,171 |
| 2022-12-22 | $30.83 | $31.18 | $30.83 | $31.17 | $28.94 | 1,447,364 |
| 2022-12-21 | $31.06 | $31.12 | $30.84 | $30.96 | $28.75 | 436,986 |
| 2022-12-20 | $31.00 | $31.29 | $31.00 | $31.09 | $28.87 | 1,016,622 |
| 2022-12-19 | $31.00 | $31.06 | $30.85 | $30.89 | $28.68 | 461,257 |
| 2022-12-16 | $30.86 | $30.97 | $30.68 | $30.90 | $28.69 | 598,465 |
| 2022-12-15 | $30.89 | $30.90 | $30.61 | $30.68 | $28.49 | 1,197,373 |
| 2022-12-14 | $30.72 | $30.90 | $30.67 | $30.69 | $28.50 | 931,398 |
| 2022-12-13 | $30.69 | $30.92 | $30.61 | $30.75 | $28.55 | 677,056 |
| 2022-12-12 | $31.04 | $31.25 | $30.94 | $31.00 | $28.78 | 432,887 |
| 2022-12-09 | $30.88 | $31.11 | $30.88 | $31.04 | $28.82 | 350,912 |
| 2022-12-08 | $30.90 | $30.96 | $30.77 | $30.81 | $28.61 | 295,484 |
| 2022-12-07 | $31.02 | $31.15 | $30.81 | $30.84 | $28.64 | 257,873 |
| 2022-12-06 | $31.01 | $31.21 | $30.99 | $31.10 | $28.88 | 251,609 |
| 2022-12-05 | $30.77 | $31.23 | $30.77 | $31.12 | $28.90 | 903,302 |
| 2022-12-02 | $30.96 | $31.13 | $30.78 | $30.81 | $28.61 | 433,397 |
| 2022-12-01 | $30.89 | $31.12 | $30.77 | $30.91 | $28.70 | 1,108,341 |
| 2022-11-30 | $31.71 | $31.75 | $31.11 | $31.24 | $29.01 | 698,059 |
| 2022-11-29 | $31.60 | $31.76 | $31.53 | $31.73 | $29.46 | 341,379 |
| 2022-11-28 | $31.49 | $31.85 | $31.31 | $31.66 | $29.40 | 901,995 |
| 2022-11-25 | $31.59 | $31.75 | $31.54 | $31.54 | $29.29 | 93,899 |
| 2022-11-23 | $31.85 | $31.94 | $31.51 | $31.57 | $29.31 | 439,631 |
| 2022-11-22 | $32.05 | $32.16 | $31.82 | $31.94 | $31.94 | 271,947 |
| 2022-11-21 | $32.02 | $32.16 | $31.92 | $32.15 | $32.15 | 552,962 |
| 2022-11-18 | $31.84 | $32.09 | $31.76 | $31.98 | $31.98 | 230,779 |
| 2022-11-17 | $31.84 | $32.00 | $31.76 | $31.82 | $31.82 | 741,149 |
| 2022-11-16 | $31.75 | $31.80 | $31.51 | $31.58 | $31.58 | 573,934 |
| 2022-11-15 | $31.75 | $31.95 | $31.75 | $31.81 | $31.81 | 904,138 |
| 2022-11-14 | $32.13 | $32.28 | $32.04 | $32.13 | $32.13 | 876,991 |
| 2022-11-11 | $32.48 | $32.48 | $31.93 | $32.01 | $32.01 | 1,070,658 |
| 2022-11-10 | $32.80 | $32.83 | $32.27 | $32.50 | $32.50 | 1,436,821 |
| 2022-11-09 | $33.79 | $33.96 | $33.64 | $33.82 | $33.82 | 400,542 |
| 2022-11-08 | $34.12 | $34.19 | $33.62 | $33.70 | $33.70 | 635,918 |
| 2022-11-07 | $34.14 | $34.26 | $34.01 | $34.21 | $34.21 | 528,768 |
| 2022-11-04 | $34.29 | $34.40 | $34.03 | $34.17 | $34.17 | 1,039,085 |
| 2022-11-03 | $34.87 | $34.87 | $34.47 | $34.57 | $34.57 | 366,601 |
| 2022-11-02 | $34.09 | $34.44 | $33.75 | $34.36 | $34.36 | 339,056 |
| 2022-11-01 | $34.00 | $34.22 | $33.67 | $34.06 | $34.06 | 624,337 |
| 2022-10-31 | $34.10 | $34.37 | $34.10 | $34.27 | $34.27 | 508,251 |
| 2022-10-28 | $34.00 | $34.25 | $33.82 | $34.02 | $34.02 | 568,901 |
| 2022-10-27 | $33.60 | $34.00 | $33.40 | $33.81 | $33.81 | 597,060 |
| 2022-10-26 | $34.08 | $34.12 | $33.60 | $33.72 | $33.72 | 1,096,873 |
| 2022-10-25 | $34.45 | $34.58 | $34.00 | $34.19 | $34.19 | 567,424 |
| 2022-10-24 | $34.62 | $34.86 | $34.55 | $34.62 | $34.62 | 1,107,437 |
| 2022-10-21 | $34.92 | $35.14 | $34.23 | $34.43 | $34.43 | 1,047,366 |
| 2022-10-20 | $34.68 | $34.83 | $34.40 | $34.79 | $34.79 | 444,541 |
| 2022-10-19 | $34.33 | $34.66 | $34.29 | $34.60 | $34.60 | 494,165 |
| 2022-10-18 | $33.93 | $34.24 | $33.70 | $34.00 | $34.00 | 648,899 |
| 2022-10-17 | $34.20 | $34.26 | $34.01 | $34.13 | $34.13 | 634,714 |
| 2022-10-14 | $34.21 | $34.57 | $34.14 | $34.56 | $34.56 | 560,187 |
| 2022-10-13 | $34.80 | $34.89 | $34.04 | $34.21 | $34.21 | 885,606 |
| 2022-10-12 | $34.42 | $34.44 | $34.15 | $34.24 | $34.24 | 732,855 |
| 2022-10-11 | $34.21 | $34.50 | $33.94 | $34.32 | $34.32 | 1,268,046 |
| 2022-10-10 | $34.27 | $34.36 | $34.02 | $34.24 | $34.24 | 512,510 |
| 2022-10-07 | $33.95 | $34.10 | $33.79 | $33.97 | $33.97 | 888,033 |
| 2022-10-06 | $33.33 | $33.62 | $33.32 | $33.62 | $33.62 | 737,801 |
| 2022-10-05 | $33.15 | $33.54 | $33.12 | $33.24 | $33.24 | 338,418 |
| 2022-10-04 | $33.02 | $33.48 | $32.81 | $32.92 | $32.92 | 1,347,882 |
| 2022-10-03 | $33.64 | $34.06 | $33.31 | $33.54 | $33.54 | 579,256 |
| 2022-09-30 | $34.00 | $34.00 | $33.64 | $33.94 | $33.94 | 1,061,256 |
| 2022-09-29 | $33.92 | $34.21 | $33.74 | $33.86 | $33.86 | 778,038 |
| 2022-09-28 | $34.09 | $34.51 | $33.63 | $33.82 | $33.82 | 976,607 |
| 2022-09-27 | $34.29 | $34.59 | $34.11 | $34.56 | $34.56 | 1,091,792 |
| 2022-09-26 | $34.00 | $34.40 | $33.92 | $34.32 | $34.32 | 1,831,723 |
| 2022-09-23 | $33.69 | $33.95 | $33.60 | $33.84 | $33.84 | 1,335,332 |
| 2022-09-22 | $33.33 | $33.61 | $33.25 | $33.47 | $33.47 | 996,123 |
| 2022-09-21 | $33.27 | $33.66 | $33.10 | $33.40 | $33.40 | 1,030,096 |
| 2022-09-20 | $33.12 | $33.49 | $33.12 | $33.22 | $33.22 | 877,852 |
| 2022-09-19 | $32.98 | $33.29 | $32.67 | $32.99 | $32.99 | 445,331 |
| 2022-09-16 | $33.07 | $33.26 | $32.85 | $32.91 | $32.91 | 944,561 |
| 2022-09-15 | $32.95 | $33.04 | $32.85 | $33.01 | $33.01 | 603,334 |
| 2022-09-14 | $32.91 | $32.99 | $32.80 | $32.93 | $32.93 | 521,833 |
| 2022-09-13 | $32.80 | $32.99 | $32.74 | $32.97 | $32.97 | 1,141,782 |
| 2022-09-12 | $32.49 | $32.60 | $32.20 | $32.47 | $32.47 | 385,859 |
| 2022-09-09 | $32.85 | $32.89 | $32.57 | $32.78 | $32.78 | 548,292 |
| 2022-09-08 | $32.79 | $32.96 | $32.73 | $32.89 | $32.89 | 419,914 |
| 2022-09-07 | $33.11 | $33.18 | $32.71 | $32.76 | $32.76 | 1,199,040 |
| 2022-09-06 | $32.78 | $33.16 | $32.78 | $32.99 | $32.99 | 737,574 |
| 2022-09-02 | $32.50 | $32.65 | $32.27 | $32.57 | $32.57 | 417,484 |
| 2022-09-01 | $32.32 | $32.70 | $32.31 | $32.60 | $32.60 | 1,187,715 |
| 2022-08-31 | $32.12 | $32.18 | $31.81 | $32.09 | $32.09 | 547,033 |
| 2022-08-30 | $32.00 | $32.08 | $31.83 | $32.06 | $32.06 | 902,987 |
| 2022-08-29 | $32.00 | $32.07 | $31.82 | $31.92 | $31.92 | 742,327 |
| 2022-08-26 | $31.90 | $31.90 | $31.50 | $31.78 | $31.78 | 282,942 |
| 2022-08-25 | $31.83 | $31.84 | $31.62 | $31.63 | $31.63 | 243,225 |
| 2022-08-24 | $32.07 | $32.07 | $31.78 | $31.90 | $31.90 | 268,271 |
| 2022-08-23 | $32.09 | $32.18 | $31.64 | $31.93 | $31.93 | 543,179 |
| 2022-08-22 | $32.00 | $32.16 | $31.73 | $31.90 | $31.90 | 880,658 |
| 2022-08-19 | $31.68 | $31.91 | $31.66 | $31.83 | $31.83 | 428,475 |
| 2022-08-18 | $31.38 | $31.55 | $31.24 | $31.54 | $31.54 | 687,414 |
| 2022-08-17 | $31.15 | $31.42 | $31.15 | $31.27 | $31.27 | 335,770 |
| 2022-08-16 | $31.32 | $31.41 | $31.04 | $31.18 | $31.18 | 325,124 |
| 2022-08-15 | $30.82 | $31.15 | $30.82 | $31.15 | $31.15 | 64,122 |
| 2022-08-12 | $30.86 | $31.23 | $30.86 | $31.02 | $31.02 | 113,050 |
| 2022-08-11 | $30.77 | $31.25 | $30.77 | $31.18 | $31.18 | 151,939 |
| 2022-08-10 | $31.20 | $31.35 | $30.82 | $30.97 | $30.97 | 433,634 |
| 2022-08-09 | $31.50 | $31.67 | $31.35 | $31.47 | $31.47 | 171,058 |
| 2022-08-08 | $31.42 | $31.60 | $31.16 | $31.47 | $31.47 | 292,626 |
| 2022-08-05 | $30.87 | $31.67 | $30.87 | $31.30 | $31.30 | 127,903 |
| 2022-08-04 | $31.44 | $31.44 | $30.90 | $30.94 | $30.94 | 508,809 |
| 2022-08-03 | $31.23 | $31.50 | $31.23 | $31.42 | $31.42 | 119,587 |
| 2022-08-02 | $30.82 | $31.38 | $30.82 | $31.24 | $31.24 | 152,793 |
| 2022-08-01 | $31.14 | $31.20 | $30.59 | $30.87 | $30.87 | 395,783 |
| 2022-07-29 | $31.26 | $31.51 | $31.22 | $31.24 | $31.24 | 116,625 |
| 2022-07-28 | $31.59 | $31.67 | $31.36 | $31.42 | $31.42 | 383,534 |
| 2022-07-27 | $32.03 | $32.05 | $31.68 | $31.77 | $31.77 | 125,747 |
| 2022-07-26 | $31.85 | $32.11 | $31.85 | $32.11 | $32.11 | 108,345 |
| 2022-07-25 | $31.74 | $31.88 | $31.67 | $31.82 | $31.82 | 292,809 |
| 2022-07-22 | $31.74 | $31.78 | $31.51 | $31.67 | $31.67 | 192,224 |
| 2022-07-21 | $32.44 | $32.44 | $31.96 | $31.99 | $31.99 | 166,193 |
| 2022-07-20 | $32.40 | $32.50 | $32.27 | $32.46 | $32.46 | 423,390 |
| 2022-07-19 | $32.57 | $32.57 | $32.20 | $32.31 | $32.31 | 206,733 |
| 2022-07-18 | $32.59 | $32.59 | $32.30 | $32.59 | $32.59 | 394,366 |
| 2022-07-15 | $32.61 | $32.63 | $32.33 | $32.38 | $32.38 | 118,094 |
| 2022-07-14 | $32.59 | $32.70 | $32.25 | $32.63 | $32.63 | 315,178 |
| 2022-07-13 | $32.44 | $32.51 | $32.15 | $32.39 | $32.39 | 180,963 |
| 2022-07-12 | $32.53 | $32.61 | $32.10 | $32.20 | $32.20 | 204,511 |
| 2022-07-11 | $32.40 | $32.70 | $32.40 | $32.53 | $32.53 | 240,901 |
| 2022-07-08 | $32.23 | $32.45 | $32.11 | $32.31 | $32.31 | 151,142 |
| 2022-07-07 | $32.01 | $32.22 | $32.01 | $32.21 | $32.21 | 507,063 |
| 2022-07-06 | $32.19 | $32.23 | $31.45 | $32.11 | $32.11 | 513,132 |
| 2022-07-05 | $32.26 | $32.38 | $31.89 | $32.08 | $32.08 | 1,659,054 |
| 2022-07-01 | $32.36 | $32.40 | $32.05 | $32.16 | $32.16 | 228,496 |
| 2022-06-30 | $32.67 | $32.69 | $32.15 | $32.40 | $32.40 | 172,014 |
| 2022-06-29 | $32.75 | $32.88 | $32.44 | $32.66 | $32.66 | 223,785 |
| 2022-06-28 | $32.22 | $33.19 | $32.22 | $32.51 | $32.51 | 289,978 |
| 2022-06-27 | $32.11 | $32.36 | $32.05 | $32.22 | $32.22 | 147,710 |
| 2022-06-24 | $32.12 | $32.14 | $31.90 | $32.00 | $32.00 | 114,124 |
| 2022-06-23 | $32.30 | $32.39 | $31.91 | $32.07 | $32.07 | 1,158,489 |
| 2022-06-22 | $32.70 | $32.70 | $32.23 | $32.42 | $32.42 | 283,382 |
| 2022-06-21 | $32.92 | $33.18 | $32.77 | $32.97 | $32.97 | 429,590 |
| 2022-06-17 | $32.79 | $33.06 | $32.59 | $32.65 | $32.65 | 375,164 |
| 2022-06-16 | $32.66 | $33.00 | $32.60 | $32.63 | $32.63 | 340,649 |
| 2022-06-15 | $33.30 | $33.32 | $32.61 | $32.71 | $32.71 | 183,376 |
| 2022-06-14 | $33.36 | $33.55 | $33.01 | $33.31 | $33.31 | 717,490 |
| 2022-06-13 | $32.99 | $33.44 | $32.89 | $33.33 | $33.33 | 392,473 |
| 2022-06-10 | $32.85 | $32.99 | $32.72 | $32.89 | $32.89 | 423,111 |
| 2022-06-09 | $32.68 | $32.82 | $32.58 | $32.82 | $32.82 | 270,512 |
| 2022-06-08 | $32.49 | $32.76 | $32.45 | $32.70 | $32.70 | 124,715 |
| 2022-06-07 | $32.76 | $32.76 | $32.06 | $32.28 | $32.28 | 204,302 |
| 2022-06-06 | $32.37 | $32.44 | $32.03 | $32.38 | $32.38 | 152,156 |
| 2022-06-03 | $31.85 | $32.19 | $31.76 | $32.14 | $32.14 | 254,736 |
| 2022-06-02 | $31.52 | $31.84 | $31.52 | $31.74 | $31.74 | 402,408 |
| 2022-06-01 | $31.58 | $32.06 | $31.54 | $31.85 | $31.85 | 128,192 |
| 2022-05-31 | $31.23 | $31.84 | $31.21 | $31.31 | $31.31 | 341,925 |
| 2022-05-27 | $31.20 | $31.21 | $31.00 | $31.13 | $31.13 | 72,325 |
| 2022-05-26 | $31.15 | $31.43 | $31.12 | $31.27 | $31.27 | 63,158 |
| 2022-05-25 | $31.15 | $31.35 | $31.14 | $31.24 | $31.24 | 62,393 |
| 2022-05-24 | $31.50 | $31.50 | $30.75 | $31.16 | $31.16 | 252,142 |
| 2022-05-23 | $31.57 | $31.57 | $31.28 | $31.44 | $31.44 | 315,022 |
| 2022-05-20 | $31.68 | $31.71 | $31.50 | $31.57 | $31.57 | 96,582 |
| 2022-05-19 | $31.50 | $31.63 | $31.32 | $31.62 | $31.62 | 361,374 |
| 2022-05-18 | $31.79 | $32.07 | $31.73 | $31.90 | $31.90 | 90,986 |
| 2022-05-17 | $32.33 | $32.39 | $31.85 | $31.90 | $31.90 | 152,745 |
| 2022-05-16 | $32.28 | $32.51 | $31.91 | $32.33 | $32.33 | 217,590 |
| 2022-05-13 | $31.94 | $32.50 | $31.84 | $32.13 | $32.13 | 102,110 |
| 2022-05-12 | $31.91 | $32.41 | $31.58 | $31.72 | $31.72 | 310,641 |
| 2022-05-11 | $32.45 | $32.45 | $31.76 | $31.86 | $31.86 | 135,382 |
| 2022-05-10 | $32.00 | $32.00 | $31.28 | $31.68 | $31.68 | 95,254 |
| 2022-05-09 | $32.35 | $32.44 | $31.85 | $31.97 | $31.97 | 338,821 |
| 2022-05-06 | $32.26 | $32.83 | $32.12 | $32.39 | $32.39 | 306,029 |
| 2022-05-05 | $31.45 | $32.20 | $31.45 | $31.92 | $31.92 | 402,329 |
| 2022-05-04 | $31.82 | $32.09 | $31.33 | $31.39 | $31.39 | 184,775 |
| 2022-05-03 | $32.25 | $32.25 | $31.55 | $31.73 | $31.73 | 71,737 |
| 2022-05-02 | $31.65 | $32.45 | $31.17 | $32.31 | $32.31 | 103,200 |
| 2022-04-29 | $31.73 | $31.73 | $31.45 | $31.62 | $31.62 | 38,658 |
| 2022-04-28 | $31.77 | $31.82 | $31.56 | $31.72 | $31.72 | 25,646 |
| 2022-04-27 | $30.90 | $31.14 | $30.76 | $31.10 | $31.10 | 52,241 |
| 2022-04-26 | $30.53 | $30.86 | $30.31 | $30.81 | $30.81 | 113,006 |
| 2022-04-25 | $31.14 | $31.14 | $30.37 | $30.79 | $30.79 | 35,028 |
| 2022-04-22 | $31.29 | $31.61 | $31.09 | $31.14 | $31.14 | 65,064 |
| 2022-04-21 | $30.90 | $31.35 | $30.90 | $31.22 | $31.22 | 29,086 |
| 2022-04-20 | $31.08 | $31.12 | $30.76 | $30.80 | $30.80 | 53,435 |
| 2022-04-19 | $31.28 | $31.48 | $31.17 | $31.33 | $31.33 | 123,081 |
| 2022-04-18 | $31.26 | $31.90 | $30.89 | $31.02 | $31.02 | 218,330 |
| 2022-04-14 | $30.53 | $32.00 | $30.21 | $30.70 | $30.70 | 237,279 |
| 2022-04-13 | $30.33 | $30.55 | $30.15 | $30.45 | $30.45 | 40,291 |
| 2022-04-12 | $30.23 | $30.35 | $30.05 | $30.21 | $30.21 | 27,516 |
| 2022-04-11 | $29.94 | $30.60 | $29.94 | $30.04 | $30.04 | 49,241 |
| 2022-04-08 | $29.99 | $30.39 | $29.77 | $29.85 | $29.85 | 117,398 |
| 2022-04-07 | $29.58 | $30.13 | $29.47 | $29.61 | $29.61 | 19,752 |
| 2022-04-06 | $29.97 | $29.97 | $29.45 | $29.49 | $29.49 | 17,498 |
| 2022-04-05 | $29.41 | $29.65 | $29.33 | $29.52 | $29.52 | 15,549 |
| 2022-04-04 | $29.44 | $29.81 | $29.10 | $29.19 | $29.19 | 126,629 |
| 2022-04-01 | $29.10 | $29.10 | $28.75 | $28.85 | $28.85 | 17,163 |
| 2022-03-31 | $28.63 | $28.73 | $28.43 | $28.59 | $28.59 | 12,495 |
| 2022-03-30 | $29.29 | $29.45 | $28.79 | $28.92 | $28.92 | 20,208 |
| 2022-03-29 | $29.17 | $29.23 | $28.80 | $29.06 | $29.06 | 13,520 |
| 2022-03-28 | $29.38 | $29.47 | $29.19 | $29.23 | $29.23 | 181,141 |
| 2022-03-25 | $29.21 | $29.61 | $29.11 | $29.40 | $29.40 | 6,983 |
| 2022-03-24 | $29.12 | $29.35 | $29.05 | $29.05 | $29.05 | 21,127 |
| 2022-03-23 | $29.05 | $29.49 | $29.04 | $29.40 | $29.40 | 18,482 |
| 2022-03-22 | $28.92 | $29.12 | $28.46 | $29.12 | $29.12 | 12,492 |
| 2022-03-21 | $27.72 | $28.98 | $27.72 | $28.48 | $28.48 | 43,068 |
| 2022-03-18 | $27.64 | $27.72 | $27.64 | $27.64 | $27.64 | 6,087 |
| 2022-03-17 | $27.35 | $29.11 | $27.28 | $27.63 | $27.63 | 36,745 |
| 2022-03-16 | $27.79 | $27.79 | $27.21 | $27.42 | $27.42 | 13,831 |
| 2022-03-15 | $28.04 | $28.04 | $27.58 | $27.78 | $27.78 | 15,688 |
| 2022-03-14 | $28.37 | $29.74 | $27.80 | $28.07 | $28.07 | 138,113 |
| 2022-03-11 | $28.04 | $28.40 | $28.03 | $28.20 | $28.20 | 9,192 |
| 2022-03-10 | $27.84 | $28.15 | $27.84 | $28.04 | $28.04 | 10,332 |
| 2022-03-09 | $28.47 | $28.47 | $27.24 | $27.81 | $27.81 | 16,655 |
| 2022-03-08 | $28.73 | $29.49 | $28.32 | $28.43 | $28.43 | 190,362 |
| 2022-03-07 | $27.79 | $28.29 | $27.77 | $28.11 | $28.11 | 239,001 |
| 2022-03-04 | $27.40 | $27.50 | $27.24 | $27.28 | $27.28 | 13,439 |
| 2022-03-03 | $27.49 | $27.57 | $27.33 | $27.44 | $27.44 | 191,504 |
| 2022-03-02 | $27.43 | $27.64 | $27.16 | $27.50 | $27.50 | 22,610 |
| 2022-03-01 | $26.70 | $27.26 | $26.39 | $27.26 | $27.26 | 52,485 |
| 2022-02-28 | $26.87 | $26.87 | $26.66 | $26.71 | $26.71 | 30,168 |
| 2022-02-25 | $26.68 | $27.26 | $26.66 | $26.80 | $26.80 | 48,010 |
| 2022-02-24 | $26.64 | $26.96 | $26.57 | $26.84 | $26.84 | 36,893 |
| 2022-02-23 | $26.54 | $26.61 | $26.42 | $26.45 | $26.45 | 15,880 |
| 2022-02-22 | $26.09 | $26.50 | $26.09 | $26.29 | $26.29 | 13,768 |
| 2022-02-18 | $26.17 | $26.24 | $26.10 | $26.10 | $26.10 | 5,486 |
| 2022-02-17 | $26.20 | $26.20 | $26.00 | $26.08 | $26.08 | 10,496 |
| 2022-02-16 | $26.59 | $26.61 | $26.35 | $26.35 | $26.35 | 7,979 |
| 2022-02-15 | $26.47 | $26.55 | $26.38 | $26.38 | $26.38 | 8,787 |
| 2022-02-14 | $26.31 | $26.80 | $26.31 | $26.79 | $26.79 | 4,436 |
| 2022-02-11 | $26.46 | $26.89 | $26.42 | $26.72 | $26.72 | 8,181 |
| 2022-02-10 | $26.14 | $26.34 | $26.14 | $26.15 | $26.15 | 81,949 |
| 2022-02-09 | $25.98 | $26.09 | $25.93 | $26.09 | $26.09 | 93,248 |
| 2022-02-08 | $26.10 | $26.42 | $25.87 | $25.87 | $25.87 | 36,967 |
| 2022-02-07 | $26.23 | $26.23 | $25.93 | $25.96 | $25.96 | 9,087 |
| 2022-02-04 | $25.98 | $26.28 | $25.98 | $26.26 | $26.26 | 14,907 |
| 2022-02-03 | $26.02 | $26.02 | $25.73 | $25.97 | $25.97 | 14,371 |
| 2022-02-02 | $25.96 | $26.23 | $25.68 | $25.94 | $25.94 | 11,851 |
| 2022-02-01 | $25.95 | $26.58 | $25.91 | $25.91 | $25.91 | 10,434 |
| 2022-01-31 | $25.84 | $27.08 | $25.84 | $25.90 | $25.90 | 70,904 |
| 2022-01-28 | $25.93 | $27.64 | $25.87 | $26.25 | $26.25 | 53,000 |
| 2022-01-27 | $26.27 | $26.27 | $25.92 | $26.05 | $26.05 | 19,269 |
| 2022-01-26 | $26.00 | $26.48 | $25.80 | $26.06 | $26.06 | 17,636 |
| 2022-01-25 | $25.65 | $25.90 | $25.46 | $25.90 | $25.90 | 25,723 |
| 2022-01-24 | $25.61 | $26.25 | $25.23 | $25.64 | $25.64 | 67,646 |
| 2022-01-21 | $25.74 | $26.06 | $25.60 | $25.76 | $25.76 | 78,047 |
| 2022-01-20 | $25.85 | $26.56 | $25.84 | $26.10 | $26.10 | 39,689 |
| 2022-01-19 | $25.92 | $26.18 | $25.77 | $26.03 | $26.03 | 45,833 |
| 2022-01-18 | $25.99 | $26.26 | $25.76 | $26.10 | $26.10 | 27,522 |
| 2022-01-14 | $25.42 | $25.76 | $25.42 | $25.70 | $25.70 | 17,254 |
| 2022-01-13 | $25.40 | $25.84 | $25.29 | $25.35 | $25.35 | 38,552 |
| 2022-01-12 | $25.67 | $26.12 | $25.42 | $25.54 | $25.54 | 46,324 |
| 2022-01-11 | $25.58 | $26.31 | $25.58 | $25.66 | $25.66 | 37,244 |
| 2022-01-10 | $25.50 | $26.12 | $25.42 | $25.66 | $25.66 | 12,681 |
| 2022-01-07 | $26.08 | $26.33 | $25.56 | $26.05 | $26.05 | 79,517 |
| 2022-01-06 | $25.75 | $26.47 | $25.71 | $25.89 | $25.89 | 43,136 |
| 2022-01-05 | $25.72 | $26.37 | $25.68 | $25.78 | $25.78 | 35,378 |
| 2022-01-04 | $25.99 | $26.04 | $25.79 | $25.83 | $25.83 | 11,560 |
| 2022-01-03 | $26.62 | $26.62 | $25.79 | $26.03 | $26.03 | 150,012 |
| 2021-12-31 | $25.17 | $26.08 | $25.17 | $25.80 | $25.80 | 5,626 |
| 2021-12-30 | $25.14 | $26.73 | $25.00 | $25.84 | $25.84 | 71,109 |
| 2021-12-29 | $28.41 | $28.49 | $28.04 | $28.25 | $25.60 | 30,273 |
| 2021-12-28 | $28.54 | $28.98 | $28.40 | $28.85 | $26.14 | 22,432 |
| 2021-12-27 | $27.91 | $28.45 | $27.91 | $28.42 | $25.75 | 13,545 |
| 2021-12-23 | $27.97 | $28.29 | $27.97 | $28.16 | $25.52 | 21,114 |
| 2021-12-22 | $27.93 | $28.00 | $27.83 | $27.95 | $25.32 | 5,238 |
| 2021-12-21 | $27.72 | $28.30 | $27.72 | $28.19 | $25.54 | 5,466 |
| 2021-12-20 | $27.95 | $28.23 | $27.39 | $28.00 | $25.37 | 4,097 |
| 2021-12-17 | $27.92 | $28.30 | $27.92 | $28.08 | $25.45 | 4,061 |
| 2021-12-16 | $28.23 | $28.30 | $28.00 | $28.26 | $25.61 | 5,138 |
| 2021-12-15 | $27.87 | $28.41 | $27.87 | $28.25 | $25.60 | 3,308 |
| 2021-12-14 | $27.88 | $28.17 | $27.82 | $28.10 | $25.46 | 3,243 |
| 2021-12-13 | $28.05 | $28.16 | $27.92 | $28.05 | $25.42 | 2,725 |
| 2021-12-10 | $28.09 | $28.19 | $27.88 | $28.05 | $25.41 | 3,562 |
| 2021-12-09 | $27.86 | $28.38 | $27.86 | $28.04 | $25.41 | 7,180 |
| 2021-12-08 | $27.86 | $28.55 | $27.86 | $28.18 | $25.53 | 16,300 |
| 2021-12-07 | $27.87 | $28.27 | $27.70 | $28.09 | $25.45 | 8,610 |
| 2021-12-06 | $27.76 | $27.80 | $27.44 | $27.68 | $25.08 | 16,748 |
| 2021-12-03 | $27.89 | $27.89 | $27.52 | $27.66 | $25.06 | 4,180 |
| 2021-12-02 | $27.26 | $28.16 | $27.26 | $27.52 | $24.94 | 18,993 |
| 2021-12-01 | $27.98 | $28.20 | $27.31 | $27.52 | $24.94 | 16,398 |
| 2021-11-30 | $27.77 | $28.47 | $27.70 | $28.38 | $25.72 | 12,724 |
| 2021-11-29 | $28.08 | $28.40 | $27.82 | $27.88 | $25.27 | 7,710 |
| 2021-11-26 | $28.62 | $28.63 | $27.80 | $27.98 | $25.35 | 8,391 |
| 2021-11-24 | $28.90 | $29.25 | $28.90 | $29.18 | $26.44 | 7,794 |
| 2021-11-23 | $28.99 | $29.27 | $28.99 | $29.27 | $26.52 | 1,716 |
| 2021-11-22 | $28.95 | $29.50 | $28.95 | $28.95 | $26.23 | 3,482 |
| 2021-11-19 | $28.74 | $28.80 | $28.64 | $28.69 | $26.00 | 3,482 |
| 2021-11-18 | $29.03 | $29.10 | $28.98 | $29.10 | $26.37 | 1,069 |
| 2021-11-17 | $29.27 | $29.27 | $28.85 | $28.92 | $26.21 | 6,296 |
| 2021-11-16 | $29.11 | $29.39 | $29.11 | $29.33 | $26.58 | 4,672 |
| 2021-11-15 | $28.93 | $29.25 | $28.93 | $29.19 | $26.45 | 1,539 |
| 2021-11-12 | $28.94 | $29.10 | $28.94 | $29.08 | $26.35 | 1,369 |
| 2021-11-11 | $29.04 | $29.14 | $28.88 | $29.03 | $26.30 | 11,213 |
| 2021-11-10 | $28.93 | $29.25 | $28.92 | $29.04 | $26.31 | 2,606 |
| 2021-11-09 | $29.10 | $29.25 | $28.98 | $29.12 | $26.39 | 2,044 |
| 2021-11-08 | $28.76 | $29.22 | $28.76 | $28.91 | $26.20 | 4,789 |
| 2021-11-05 | $28.53 | $29.09 | $28.53 | $28.98 | $26.25 | 3,405 |
| 2021-11-04 | $29.07 | $29.07 | $28.56 | $28.56 | $25.88 | 455 |
| 2021-11-03 | $28.77 | $28.94 | $28.52 | $28.80 | $26.09 | 5,063 |
| 2021-11-02 | $28.87 | $29.11 | $28.85 | $29.01 | $26.29 | 3,229 |
| 2021-11-01 | $29.18 | $29.28 | $29.00 | $29.12 | $26.38 | 14,527 |
| 2021-10-29 | $28.64 | $29.07 | $28.64 | $29.07 | $26.34 | 19,642 |
| 2021-10-28 | $28.52 | $28.70 | $28.46 | $28.63 | $25.94 | 1,941 |
| 2021-10-27 | $28.71 | $28.96 | $28.64 | $28.64 | $25.95 | 7,276 |
| 2021-10-26 | $28.77 | $29.25 | $28.74 | $28.80 | $26.10 | 40,727 |
| 2021-10-25 | $28.68 | $29.18 | $28.61 | $28.79 | $26.09 | 9,434 |
| 2021-10-22 | $28.72 | $28.72 | $28.60 | $28.68 | $25.99 | 1,457 |
| 2021-10-21 | $28.55 | $28.79 | $28.41 | $28.72 | $26.02 | 40,700 |
| 2021-10-20 | $28.48 | $28.67 | $28.39 | $28.62 | $25.93 | 2,099 |
| 2021-10-19 | $28.62 | $28.98 | $28.52 | $28.52 | $25.84 | 1,773 |
| 2021-10-18 | $28.59 | $28.94 | $28.18 | $28.30 | $25.64 | 41,674 |
| 2021-10-15 | $28.23 | $28.53 | $28.23 | $28.48 | $25.81 | 1,820 |
| 2021-10-14 | $28.12 | $28.70 | $28.12 | $28.25 | $25.60 | 8,783 |
| 2021-10-13 | $27.80 | $28.06 | $27.79 | $28.02 | $25.39 | 4,011 |
| 2021-10-12 | $28.02 | $28.04 | $27.94 | $27.94 | $25.32 | 3,084 |
| 2021-10-11 | $28.12 | $28.18 | $27.93 | $28.07 | $25.43 | 1,912 |
| 2021-10-08 | $27.79 | $28.08 | $27.79 | $27.97 | $25.34 | 12,709 |
| 2021-10-07 | $27.70 | $27.84 | $27.45 | $27.78 | $25.18 | 3,389 |
| 2021-10-06 | $27.90 | $27.90 | $27.70 | $27.81 | $25.20 | 3,384 |
| 2021-10-05 | $27.64 | $28.23 | $27.22 | $27.82 | $25.21 | 10,991 |
| 2021-10-04 | $27.64 | $28.11 | $27.64 | $27.65 | $25.06 | 37,919 |
| 2021-10-01 | $27.51 | $28.05 | $27.50 | $27.83 | $25.22 | 19,117 |
| 2021-09-30 | $27.56 | $28.16 | $27.56 | $27.91 | $25.29 | 20,587 |
| 2021-09-29 | $27.54 | $27.80 | $27.54 | $27.80 | $25.19 | 746 |
| 2021-09-28 | $27.59 | $27.60 | $27.46 | $27.59 | $25.00 | 1,618 |
| 2021-09-27 | $27.95 | $28.32 | $27.83 | $27.86 | $25.24 | 5,741 |
| 2021-09-24 | $27.79 | $28.13 | $27.79 | $27.99 | $25.37 | 4,206 |
| 2021-09-23 | $28.12 | $28.18 | $27.99 | $27.99 | $25.36 | 3,681 |
| 2021-09-22 | $27.70 | $27.95 | $27.70 | $27.95 | $25.33 | 5,658 |
| 2021-09-21 | $27.85 | $27.94 | $27.31 | $27.72 | $25.11 | 13,957 |
| 2021-09-20 | $27.52 | $27.78 | $27.37 | $27.76 | $25.15 | 23,707 |
| 2021-09-17 | $28.09 | $28.12 | $27.94 | $27.96 | $25.34 | 9,643 |
| 2021-09-16 | $28.12 | $28.47 | $28.12 | $28.37 | $25.70 | 78,681 |
| 2021-09-15 | $28.09 | $28.50 | $28.09 | $28.26 | $25.60 | 7,194 |
| 2021-09-14 | $28.16 | $28.17 | $28.02 | $28.09 | $25.45 | 1,992 |
| 2021-09-13 | $28.18 | $28.18 | $27.96 | $28.11 | $25.47 | 791 |
| 2021-09-10 | $28.35 | $28.47 | $27.90 | $27.90 | $25.28 | 15,105 |
| 2021-09-09 | $28.22 | $28.55 | $28.18 | $28.32 | $25.67 | 10,765 |
| 2021-09-08 | $28.18 | $28.69 | $28.18 | $28.23 | $25.58 | 3,365 |
| 2021-09-07 | $28.32 | $28.50 | $28.30 | $28.32 | $25.66 | 2,891 |
| 2021-09-03 | $28.27 | $28.62 | $28.27 | $28.29 | $25.63 | 8,230 |
| 2021-09-02 | $28.40 | $28.65 | $27.84 | $28.19 | $25.54 | 17,663 |
| 2021-09-01 | $28.22 | $28.70 | $27.78 | $28.62 | $25.93 | 45,327 |
| 2021-08-31 | $28.14 | $28.22 | $27.95 | $27.95 | $25.32 | 4,625 |
| 2021-08-30 | $27.77 | $28.21 | $27.77 | $28.21 | $25.56 | 2,042 |
| 2021-08-27 | $28.13 | $28.17 | $28.04 | $28.17 | $25.53 | 80,045 |
| 2021-08-26 | $28.02 | $28.22 | $27.94 | $28.01 | $25.38 | 2,995 |
| 2021-08-25 | $27.68 | $28.34 | $27.68 | $28.12 | $25.48 | 7,219 |
| 2021-08-24 | $28.19 | $28.19 | $27.97 | $28.04 | $25.41 | 1,450 |
| 2021-08-23 | $28.17 | $28.19 | $28.10 | $28.11 | $25.47 | 2,017 |
| 2021-08-20 | $27.83 | $27.98 | $27.50 | $27.82 | $25.21 | 10,855 |
| 2021-08-19 | $27.60 | $27.69 | $27.50 | $27.67 | $25.08 | 4,479 |
| 2021-08-18 | $27.80 | $27.91 | $27.50 | $27.52 | $24.93 | 3,249 |
| 2021-08-17 | $27.83 | $27.90 | $27.77 | $27.90 | $25.28 | 53,773 |
| 2021-08-16 | $28.01 | $28.81 | $27.97 | $28.28 | $25.62 | 6,197 |
| 2021-08-13 | $28.14 | $28.22 | $27.95 | $28.08 | $25.45 | 5,594 |
| 2021-08-12 | $28.02 | $28.17 | $27.90 | $28.05 | $25.42 | 9,940 |
| 2021-08-11 | $27.94 | $27.96 | $27.74 | $27.96 | $25.33 | 1,199 |
| 2021-08-10 | $27.81 | $28.24 | $27.81 | $27.96 | $25.33 | 5,567 |
| 2021-08-09 | $28.00 | $28.00 | $27.64 | $27.76 | $25.15 | 4,673 |
| 2021-08-06 | $28.39 | $28.39 | $27.95 | $28.16 | $25.51 | 1,869 |
| 2021-08-05 | $28.37 | $28.42 | $28.37 | $28.41 | $25.74 | 1,396 |
| 2021-08-04 | $28.59 | $28.64 | $28.18 | $28.33 | $25.67 | 23,686 |
| 2021-08-03 | $28.65 | $28.80 | $28.57 | $28.65 | $25.96 | 4,229 |
| 2021-08-02 | $28.36 | $29.25 | $28.36 | $28.66 | $25.97 | 2,557 |
| 2021-07-30 | $28.76 | $28.95 | $28.70 | $28.70 | $26.01 | 27,959 |
| 2021-07-29 | $28.73 | $28.83 | $28.46 | $28.69 | $25.99 | 9,195 |
| 2021-07-28 | $28.44 | $28.79 | $28.15 | $28.66 | $25.96 | 7,304 |
| 2021-07-27 | $28.57 | $28.63 | $28.48 | $28.51 | $25.84 | 10,219 |
| 2021-07-26 | $28.67 | $28.73 | $28.66 | $28.70 | $26.01 | 2,224 |
| 2021-07-23 | $28.66 | $28.72 | $28.51 | $28.68 | $25.98 | 5,379 |
| 2021-07-22 | $28.60 | $28.76 | $28.45 | $28.52 | $25.84 | 4,474 |
| 2021-07-21 | $28.33 | $28.40 | $28.27 | $28.39 | $25.73 | 7,042 |
| 2021-07-20 | $27.86 | $27.98 | $27.62 | $27.89 | $25.28 | 16,948 |
| 2021-07-19 | $26.25 | $27.90 | $26.25 | $27.65 | $25.05 | 20,072 |
| 2021-07-16 | $28.66 | $28.66 | $28.40 | $28.42 | $25.75 | 9,217 |
| 2021-07-15 | $28.54 | $28.64 | $28.37 | $28.47 | $25.80 | 1,635 |
| 2021-07-14 | $28.72 | $28.72 | $28.55 | $28.64 | $25.95 | 3,977 |
| 2021-07-13 | $28.76 | $28.76 | $28.53 | $28.60 | $25.92 | 6,098 |
| 2021-07-12 | $28.56 | $28.92 | $28.56 | $28.75 | $26.05 | 4,526 |
| 2021-07-09 | $28.30 | $28.70 | $28.30 | $28.56 | $25.87 | 5,189 |
| 2021-07-08 | $28.32 | $28.44 | $28.30 | $28.30 | $25.64 | 1,430 |
| 2021-07-07 | $28.65 | $29.00 | $28.53 | $28.53 | $25.85 | 5,251 |
| 2021-07-06 | $28.84 | $28.85 | $28.34 | $28.61 | $25.92 | 9,488 |
| 2021-07-02 | $28.62 | $28.98 | $28.62 | $28.92 | $26.21 | 29,555 |
| 2021-07-01 | $28.63 | $29.03 | $28.60 | $28.71 | $26.01 | 40,274 |
| 2021-06-30 | $28.40 | $28.57 | $28.40 | $28.49 | $25.82 | 1,937 |
| 2021-06-29 | $28.53 | $28.56 | $28.41 | $28.49 | $25.82 | 7,437 |
| 2021-06-28 | $28.58 | $28.69 | $28.48 | $28.48 | $25.80 | 2,785 |
| 2021-06-25 | $28.50 | $28.81 | $28.47 | $28.67 | $25.98 | 18,404 |
| 2021-06-24 | $28.44 | $28.78 | $28.44 | $28.72 | $26.02 | 1,869 |
| 2021-06-23 | $28.73 | $28.73 | $28.47 | $28.47 | $25.80 | 5,172 |
| 2021-06-22 | $28.34 | $28.52 | $28.34 | $28.52 | $25.85 | 1,319 |
| 2021-06-21 | $28.36 | $28.47 | $28.21 | $28.41 | $25.74 | 7,855 |
| 2021-06-18 | $28.01 | $28.38 | $27.98 | $28.10 | $25.47 | 4,172 |
| 2021-06-17 | $28.62 | $28.62 | $28.14 | $28.33 | $25.67 | 30,742 |
| 2021-06-16 | $29.12 | $29.25 | $28.70 | $28.72 | $26.03 | 10,013 |
| 2021-06-15 | $29.00 | $29.21 | $28.93 | $29.12 | $26.38 | 11,903 |
| 2021-06-14 | $28.91 | $29.14 | $28.90 | $28.90 | $26.19 | 12,665 |
| 2021-06-11 | $28.93 | $29.08 | $28.91 | $28.91 | $26.19 | 4,229 |
| 2021-06-10 | $30.00 | $30.07 | $28.94 | $28.97 | $26.25 | 15,327 |
| 2021-06-09 | $28.93 | $29.15 | $28.93 | $29.07 | $26.34 | 15,866 |
| 2021-06-08 | $28.99 | $28.99 | $28.85 | $28.85 | $26.14 | 387 |
| 2021-06-07 | $28.92 | $28.98 | $28.79 | $28.79 | $26.09 | 2,930 |
| 2021-06-04 | $28.90 | $28.90 | $28.70 | $28.86 | $26.15 | 8,717 |
| 2021-06-03 | $28.60 | $28.71 | $28.60 | $28.69 | $26.00 | 18,469 |
| 2021-06-02 | $28.82 | $28.87 | $28.75 | $28.82 | $26.11 | 31,558 |
| 2021-06-01 | $29.06 | $29.06 | $28.58 | $28.58 | $25.89 | 13,720 |
| 2021-05-28 | $28.92 | $29.16 | $28.79 | $28.87 | $26.16 | 26,607 |
| 2021-05-27 | $28.55 | $29.07 | $28.55 | $28.88 | $26.17 | 146,440 |
| 2021-05-26 | $28.53 | $28.87 | $28.50 | $28.66 | $25.97 | 13,799 |
| 2021-05-25 | $28.66 | $29.50 | $28.57 | $28.66 | $25.97 | 96,542 |
| 2021-05-24 | $28.49 | $29.00 | $28.46 | $28.63 | $25.94 | 71,942 |
| 2021-05-21 | $28.34 | $28.86 | $28.30 | $28.35 | $25.68 | 7,933 |
| 2021-05-20 | $28.41 | $28.48 | $28.12 | $28.27 | $25.62 | 35,982 |
| 2021-05-19 | $27.99 | $28.26 | $27.88 | $28.14 | $25.50 | 3,550 |
| 2021-05-18 | $28.82 | $28.82 | $28.35 | $28.58 | $25.90 | 5,669 |
| 2021-05-17 | $28.74 | $28.74 | $28.24 | $28.61 | $25.92 | 9,034 |
| 2021-05-14 | $28.72 | $28.72 | $28.28 | $28.57 | $25.89 | 4,726 |
| 2021-05-13 | $27.84 | $28.29 | $27.81 | $27.89 | $25.27 | 1,308 |
| 2021-05-12 | $28.99 | $28.99 | $27.86 | $27.87 | $25.25 | 12,792 |
| 2021-05-11 | $28.20 | $28.36 | $28.14 | $28.28 | $25.62 | 14,413 |
| 2021-05-10 | $28.85 | $28.85 | $28.50 | $28.53 | $25.85 | 23,936 |
| 2021-05-07 | $28.42 | $28.79 | $28.38 | $28.56 | $25.88 | 22,285 |
| 2021-05-06 | $28.13 | $28.17 | $28.13 | $28.17 | $25.52 | 608 |
| 2021-05-05 | $28.42 | $28.42 | $27.75 | $28.28 | $25.63 | 28,400 |
| 2021-05-04 | $28.05 | $28.84 | $27.79 | $27.97 | $25.34 | 57,287 |
| 2021-05-03 | $28.11 | $28.63 | $28.03 | $28.18 | $25.54 | 53,806 |
| 2021-04-30 | $28.15 | $28.38 | $28.05 | $28.06 | $25.42 | 32,032 |
| 2021-04-29 | $28.33 | $29.26 | $28.22 | $28.31 | $25.65 | 7,075 |
| 2021-04-28 | $28.37 | $29.02 | $28.10 | $28.15 | $25.50 | 64,162 |
| 2021-04-27 | $28.00 | $28.97 | $27.96 | $28.14 | $25.50 | 41,602 |
| 2021-04-26 | $28.50 | $28.50 | $27.93 | $27.96 | $25.33 | 1,159 |
| 2021-04-23 | $27.66 | $28.02 | $27.64 | $28.02 | $25.39 | 10,756 |
| 2021-04-22 | $27.80 | $28.92 | $27.55 | $27.65 | $25.06 | 6,254 |
| 2021-04-21 | $27.79 | $27.88 | $27.71 | $27.79 | $25.19 | 2,649 |
| 2021-04-20 | $27.91 | $27.95 | $27.60 | $27.67 | $25.07 | 8,887 |
| 2021-04-19 | $27.95 | $28.37 | $27.90 | $28.37 | $25.70 | 5,309 |
| 2021-04-16 | $27.85 | $28.18 | $27.84 | $27.98 | $25.35 | 7,344 |
| 2021-04-15 | $27.85 | $27.93 | $27.72 | $27.83 | $25.22 | 2,415 |
| 2021-04-14 | $27.73 | $28.72 | $27.73 | $27.86 | $25.24 | 1,261 |
| 2021-04-13 | $27.74 | $27.74 | $27.72 | $27.72 | $25.12 | 1,282 |
| 2021-04-12 | $27.74 | $27.81 | $27.70 | $27.70 | $25.10 | 10,770 |
| 2021-04-09 | $27.63 | $27.73 | $27.63 | $27.71 | $25.11 | 3,420 |
| 2021-04-08 | $27.73 | $27.75 | $27.64 | $27.64 | $25.05 | 1,351 |
| 2021-04-07 | $27.62 | $27.65 | $27.55 | $27.62 | $25.03 | 1,174 |
| 2021-04-06 | $27.85 | $27.85 | $27.64 | $27.65 | $25.05 | 13,458 |
| 2021-04-05 | $28.66 | $28.66 | $27.68 | $27.73 | $25.13 | 10,504 |
| 2021-04-01 | $27.54 | $27.57 | $27.48 | $27.48 | $24.90 | 3,030 |
| 2021-03-31 | $27.36 | $27.44 | $27.36 | $27.44 | $24.87 | 174 |
| 2021-03-30 | $27.43 | $27.43 | $27.27 | $27.27 | $24.71 | 2,133 |
| 2021-03-29 | $27.30 | $27.56 | $27.30 | $27.47 | $24.89 | 4,185 |
| 2021-03-26 | $27.27 | $27.40 | $27.21 | $27.40 | $24.82 | 1,285 |
| 2021-03-25 | $26.89 | $27.02 | $26.79 | $26.98 | $24.44 | 3,639 |
| 2021-03-24 | $27.14 | $27.14 | $26.90 | $26.90 | $24.38 | 407 |
| 2021-03-23 | $27.28 | $27.35 | $26.95 | $26.95 | $24.42 | 11,272 |
| 2021-03-22 | $27.97 | $27.97 | $27.54 | $27.54 | $24.95 | 3,563 |
| 2021-03-19 | $27.51 | $27.80 | $27.51 | $27.64 | $25.05 | 1,237 |
| 2021-03-18 | $28.02 | $28.02 | $27.48 | $27.48 | $24.90 | 2,302 |
| 2021-03-17 | $28.10 | $28.10 | $28.03 | $28.03 | $25.40 | 334 |
| 2021-03-16 | $28.14 | $28.14 | $27.82 | $27.82 | $25.21 | 264 |
| 2021-03-15 | $27.61 | $27.87 | $27.61 | $27.83 | $25.22 | 8,760 |
| 2021-03-12 | $27.79 | $27.96 | $27.79 | $27.89 | $25.27 | 960 |
| 2021-03-11 | $27.74 | $27.75 | $27.74 | $27.75 | $25.15 | 203 |
| 2021-03-10 | $27.27 | $27.30 | $27.22 | $27.29 | $24.73 | 1,466 |
| 2021-03-09 | $27.35 | $27.35 | $27.20 | $27.20 | $24.64 | 876 |
| 2021-03-08 | $27.32 | $27.33 | $27.10 | $27.10 | $24.56 | 6,743 |
| 2021-03-05 | $27.34 | $27.50 | $27.20 | $27.41 | $24.84 | 2,368 |
| 2021-03-04 | $27.31 | $27.31 | $26.98 | $27.14 | $24.60 | 1,444 |
| 2021-03-03 | $27.14 | $27.14 | $27.05 | $27.05 | $24.51 | 1,329 |
| 2021-03-02 | $26.91 | $27.02 | $26.87 | $26.87 | $24.35 | 2,946 |
| 2021-03-01 | $27.24 | $27.26 | $26.96 | $27.00 | $24.47 | 11,113 |
| 2021-02-26 | $27.05 | $27.05 | $26.66 | $26.66 | $24.16 | 4,245 |
| 2021-02-25 | $27.66 | $27.66 | $27.52 | $27.52 | $24.94 | 1,748 |
| 2021-02-24 | $27.44 | $27.69 | $27.40 | $27.59 | $25.00 | 127,322 |
| 2021-02-23 | $27.08 | $27.44 | $27.08 | $27.44 | $24.87 | 1,516 |
| 2021-02-22 | $27.45 | $27.45 | $27.22 | $27.35 | $24.78 | 1,761 |
| 2021-02-19 | $27.25 | $27.26 | $27.21 | $27.22 | $24.66 | 19,234 |
| 2021-02-18 | $27.15 | $27.15 | $27.05 | $27.06 | $24.52 | 17,984 |
| 2021-02-17 | $27.30 | $27.30 | $26.94 | $27.24 | $24.68 | 4,418 |
| 2021-02-16 | $27.55 | $27.55 | $27.29 | $27.35 | $24.78 | 8,570 |
| 2021-02-12 | $27.13 | $27.21 | $27.13 | $27.17 | $24.61 | 4,726 |
| 2021-02-11 | $26.93 | $26.96 | $26.88 | $26.88 | $24.36 | 6,949 |
| 2021-02-10 | $26.87 | $26.87 | $26.78 | $26.78 | $24.27 | 117 |
| 2021-02-09 | $26.74 | $26.88 | $26.74 | $26.78 | $24.26 | 877 |
| 2021-02-08 | $26.67 | $26.68 | $26.59 | $26.60 | $24.10 | 3,679 |
| 2021-02-05 | $26.30 | $26.50 | $26.30 | $26.46 | $23.98 | 1,467 |
| 2021-02-04 | $26.03 | $26.17 | $26.01 | $26.17 | $23.72 | 2,614 |
| 2021-02-03 | $26.21 | $26.21 | $26.21 | $26.21 | $23.75 | 101 |
| 2021-02-02 | $26.05 | $26.12 | $25.98 | $25.99 | $23.55 | 2,772 |
| 2021-02-01 | $25.79 | $25.83 | $25.70 | $25.83 | $23.40 | 5,643 |
| 2021-01-29 | $26.38 | $26.38 | $25.46 | $25.53 | $23.13 | 3,244 |
| 2021-01-28 | $25.90 | $26.02 | $25.88 | $25.91 | $23.48 | 43,671 |
| 2021-01-27 | $26.65 | $26.65 | $25.76 | $25.76 | $23.34 | 2,226 |
| 2021-01-26 | $26.27 | $26.29 | $26.10 | $26.13 | $23.68 | 227,547 |
| 2021-01-25 | $27.48 | $27.48 | $25.93 | $26.27 | $23.80 | 5,661 |
| 2021-01-22 | $26.11 | $26.31 | $26.11 | $26.21 | $23.75 | 2,332 |
| 2021-01-21 | $26.39 | $26.45 | $26.39 | $26.45 | $23.97 | 229 |
| 2021-01-20 | $26.27 | $26.39 | $26.26 | $26.39 | $23.91 | 1,565 |
| 2021-01-19 | $25.26 | $26.03 | $25.26 | $26.03 | $23.59 | 151 |
| 2021-01-15 | $25.72 | $25.72 | $25.72 | $25.72 | $23.30 | 150 |
| 2021-01-14 | $26.12 | $26.19 | $26.12 | $26.19 | $23.73 | 346 |
| 2021-01-13 | $26.05 | $26.08 | $26.01 | $26.01 | $23.57 | 705 |
| 2021-01-12 | $25.95 | $26.11 | $25.95 | $26.11 | $23.65 | 295 |
| 2021-01-11 | $26.84 | $26.84 | $25.71 | $25.88 | $23.45 | 2,999 |
| 2021-01-08 | $26.10 | $26.25 | $26.10 | $26.25 | $23.79 | 611 |
| 2021-01-07 | $25.98 | $25.98 | $25.98 | $25.98 | $23.54 | 93 |
| 2021-01-06 | $26.02 | $26.08 | $26.02 | $26.08 | $23.63 | 174 |
| 2021-01-05 | $25.85 | $26.25 | $25.85 | $26.25 | $23.78 | 1,768 |
| 2021-01-04 | $25.89 | $25.89 | $25.50 | $25.60 | $23.20 | 12,353 |
| 2020-12-31 | $25.70 | $25.70 | $25.56 | $25.56 | $23.16 | 498 |
| 2020-12-30 | $25.72 | $25.73 | $25.64 | $25.68 | $23.27 | 9,273 |
| 2020-12-29 | $25.41 | $25.41 | $25.41 | $25.41 | $23.02 | 110,519 |
| 2020-12-28 | $25.41 | $25.41 | $25.41 | $25.41 | $22.84 | 91 |
| 2020-12-24 | $25.33 | $25.33 | $25.33 | $25.33 | $22.77 | 141 |
| 2020-12-23 | $25.43 | $25.43 | $25.43 | $25.43 | $22.86 | 72 |
| 2020-12-22 | $25.36 | $25.36 | $25.15 | $25.19 | $22.64 | 1,484 |
| 2020-12-21 | $25.42 | $25.42 | $25.42 | $25.42 | $22.85 | 9 |
| 2020-12-18 | $25.72 | $25.77 | $25.71 | $25.71 | $23.11 | 424 |
| 2020-12-17 | $25.81 | $25.81 | $25.78 | $25.78 | $23.17 | 580 |
| 2020-12-16 | $25.60 | $25.60 | $25.60 | $25.60 | $23.01 | 82 |
| 2020-12-15 | $25.23 | $25.46 | $25.23 | $25.46 | $22.89 | 657 |
| 2020-12-14 | $25.26 | $25.29 | $25.18 | $25.18 | $22.63 | 1,495 |
| 2020-12-11 | $25.22 | $25.22 | $25.13 | $25.19 | $22.64 | 487 |
| 2020-12-10 | $25.17 | $25.36 | $25.17 | $25.34 | $22.78 | 1,187 |
| 2020-12-09 | $25.07 | $25.09 | $25.07 | $25.09 | $22.55 | 457 |
| 2020-12-08 | $25.04 | $25.15 | $24.85 | $25.15 | $22.61 | 5,803 |
| 2020-12-07 | $25.16 | $25.16 | $25.16 | $25.16 | $22.62 | 27 |
| 2020-12-04 | $25.20 | $25.21 | $25.20 | $25.21 | $22.67 | 339 |
| 2020-12-03 | $25.19 | $25.19 | $25.19 | $25.19 | $22.64 | 65 |
| 2020-12-02 | $25.02 | $25.02 | $25.02 | $25.02 | $22.49 | 89 |
| 2020-12-01 | $24.99 | $25.07 | $24.95 | $25.07 | $22.54 | 4,683 |
| 2020-11-30 | $24.99 | $25.00 | $24.77 | $24.77 | $22.27 | 1,171 |
| 2020-11-27 | $25.00 | $25.11 | $25.00 | $25.11 | $22.57 | 869 |
| 2020-11-25 | $24.83 | $24.94 | $24.83 | $24.94 | $22.42 | 76,190 |
| 2020-11-24 | $24.00 | $25.00 | $24.00 | $25.00 | $22.47 | 1,917 |
| 2020-11-23 | $24.93 | $24.93 | $24.86 | $24.86 | $22.34 | 1,396 |
| 2020-11-20 | $24.99 | $24.99 | $24.99 | $24.99 | $22.46 | 10 |
| 2020-11-19 | $24.96 | $24.98 | $24.90 | $24.98 | $22.46 | 1,218 |
| 2020-11-18 | $24.99 | $24.99 | $24.99 | $24.99 | $22.46 | 106 |
| 2020-11-17 | $24.96 | $25.01 | $24.96 | $25.01 | $22.48 | 507 |
| 2020-11-16 | $24.93 | $24.93 | $24.93 | $24.93 | $22.41 | 63 |
| 2020-11-13 | $24.79 | $24.92 | $24.77 | $24.92 | $22.40 | 9,206 |
| 2020-11-12 | $24.66 | $24.66 | $24.66 | $24.66 | $22.16 | 613 |
| 2020-11-11 | $24.65 | $24.65 | $24.65 | $24.65 | $22.16 | 166 |
| 2020-11-10 | $24.65 | $24.69 | $24.59 | $24.66 | $22.17 | 2,867 |
| 2020-11-09 | $24.76 | $24.76 | $24.75 | $24.75 | $22.25 | 183 |
| 2020-11-06 | $25.00 | $25.23 | $25.00 | $25.17 | $22.63 | 1,277 |
| 2020-11-05 | $24.92 | $24.96 | $24.89 | $24.96 | $22.44 | 507 |
| 2020-11-04 | $24.54 | $24.70 | $24.54 | $24.58 | $22.10 | 8,338 |
| 2020-11-03 | $24.65 | $24.65 | $24.65 | $24.65 | $22.16 | 258 |
| 2020-11-02 | $24.50 | $24.59 | $24.50 | $24.59 | $22.11 | 320 |
| 2020-10-30 | $24.64 | $24.65 | $24.59 | $24.59 | $22.11 | 648 |
| 2020-10-29 | $24.55 | $24.81 | $24.55 | $24.69 | $22.19 | 3,114 |
| 2020-10-28 | $24.60 | $24.68 | $24.56 | $24.65 | $22.16 | 6,057 |
| 2020-10-27 | $24.78 | $24.78 | $24.73 | $24.73 | $22.23 | 53,224 |
| 2020-10-26 | $24.70 | $24.79 | $24.70 | $24.74 | $22.24 | 1,011 |
| 2020-10-23 | $24.93 | $24.93 | $24.93 | $24.93 | $22.41 | 0 |
| 2020-10-22 | $24.84 | $24.84 | $24.84 | $24.84 | $22.33 | 0 |
| 2020-10-21 | $24.84 | $24.84 | $24.84 | $24.84 | $22.33 | 98 |
| 2020-10-20 | $24.61 | $24.61 | $24.61 | $24.61 | $22.12 | 98 |
| 2020-10-19 | $24.62 | $24.62 | $24.50 | $24.50 | $22.02 | 269 |
| 2020-10-16 | $24.78 | $24.79 | $24.69 | $24.69 | $22.20 | 6,805 |
| 2020-10-15 | $24.53 | $24.53 | $24.53 | $24.53 | $22.05 | 2,004 |
| 2020-10-14 | $24.57 | $24.74 | $24.57 | $24.67 | $22.18 | 5,100 |
| 2020-10-13 | $24.86 | $24.88 | $24.81 | $24.81 | $22.31 | 2,035 |
| 2020-10-12 | $24.93 | $24.93 | $24.93 | $24.93 | $22.41 | 159 |
| 2020-10-09 | $24.76 | $24.76 | $24.76 | $24.76 | $22.26 | 70 |
| 2020-10-08 | $24.60 | $24.60 | $24.43 | $24.53 | $22.05 | 18,207 |
| 2020-10-07 | $24.54 | $24.54 | $24.53 | $24.53 | $22.05 | 215 |
| 2020-10-06 | $24.56 | $24.56 | $24.52 | $24.52 | $22.05 | 445 |
| 2020-10-05 | $24.65 | $24.65 | $24.65 | $24.65 | $22.16 | 92 |
| 2020-10-02 | $24.74 | $24.74 | $24.74 | $24.74 | $22.24 | 210 |
| 2020-10-01 | $24.71 | $24.74 | $24.71 | $24.74 | $22.24 | 733 |
| 2020-09-30 | $24.66 | $24.66 | $24.57 | $24.59 | $22.11 | 1,778 |
| 2020-09-29 | $24.74 | $24.79 | $24.61 | $24.70 | $22.20 | 4,963 |
| 2020-09-28 | $25.85 | $25.85 | $24.56 | $24.66 | $22.17 | 4,381 |
| 2020-09-25 | $24.23 | $24.32 | $24.20 | $24.32 | $21.86 | 2,024 |
| 2020-09-24 | $24.40 | $24.40 | $24.22 | $24.34 | $21.88 | 3,715 |
| 2020-09-23 | $24.56 | $24.56 | $24.41 | $24.41 | $21.94 | 386 |
| 2020-09-22 | $24.68 | $24.68 | $24.55 | $24.63 | $22.14 | 1,039 |
| 2020-09-21 | $24.62 | $24.78 | $24.62 | $24.67 | $22.18 | 1,041 |
| 2020-09-18 | $24.96 | $24.96 | $24.87 | $24.90 | $22.38 | 580 |
| 2020-09-17 | $24.92 | $25.01 | $24.88 | $24.94 | $22.42 | 1,550 |
| 2020-09-16 | $25.16 | $25.18 | $25.02 | $25.02 | $22.49 | 1,236 |
| 2020-09-15 | $25.25 | $25.25 | $25.25 | $25.25 | $22.70 | 286 |
| 2020-09-14 | $25.32 | $25.32 | $25.32 | $25.32 | $22.76 | 273 |
| 2020-09-11 | $25.26 | $25.29 | $25.14 | $25.14 | $22.60 | 6,806 |
| 2020-09-10 | $25.14 | $25.27 | $25.13 | $25.13 | $22.59 | 3,165 |
| 2020-09-09 | $25.19 | $25.28 | $24.92 | $25.17 | $22.63 | 27,156 |
| 2020-09-08 | $25.05 | $25.23 | $25.05 | $25.09 | $22.55 | 3,541 |
| 2020-09-04 | $25.27 | $25.27 | $25.03 | $25.18 | $22.64 | 5,385 |
| 2020-09-03 | $25.46 | $25.47 | $25.40 | $25.40 | $22.83 | 2,125 |
| 2020-09-02 | $25.44 | $25.88 | $25.44 | $25.58 | $22.99 | 35,715 |
| 2020-09-01 | $25.42 | $25.44 | $25.42 | $25.44 | $22.87 | 2,110 |
| 2020-08-31 | $25.36 | $25.36 | $25.36 | $25.36 | $22.79 | 83 |
| 2020-08-28 | $25.36 | $25.36 | $25.21 | $25.30 | $22.74 | 2,516 |
| 2020-08-27 | $25.10 | $25.13 | $25.10 | $25.13 | $22.59 | 423 |
| 2020-08-26 | $25.09 | $25.35 | $25.09 | $25.29 | $22.73 | 170,238 |
| 2020-08-25 | $25.23 | $25.23 | $25.09 | $25.20 | $22.65 | 25,241 |
| 2020-08-24 | $25.21 | $25.21 | $25.21 | $25.21 | $22.67 | 81 |
| 2020-08-21 | $25.09 | $25.19 | $25.09 | $25.19 | $22.64 | 957 |
| 2020-08-20 | $25.18 | $25.19 | $25.17 | $25.19 | $22.65 | 1,242 |
| 2020-08-19 | $25.40 | $25.40 | $25.10 | $25.10 | $22.56 | 464 |
| 2020-08-18 | $25.34 | $25.43 | $25.34 | $25.41 | $22.84 | 786 |
| 2020-08-17 | $25.25 | $25.25 | $25.20 | $25.25 | $22.70 | 352 |
| 2020-08-14 | $25.06 | $25.06 | $25.06 | $25.06 | $22.53 | 45 |
| 2020-08-13 | $25.30 | $25.30 | $25.08 | $25.08 | $22.54 | 251,419 |
| 2020-08-12 | $25.13 | $25.20 | $25.12 | $25.12 | $22.58 | 965 |
| 2020-08-11 | $25.60 | $25.60 | $25.17 | $25.17 | $22.62 | 466 |
| 2020-08-10 | $25.64 | $25.64 | $25.64 | $25.64 | $23.04 | 23 |
| 2020-08-07 | $26.00 | $26.00 | $25.58 | $25.68 | $23.09 | 22,941 |
| 2020-08-06 | $26.00 | $26.00 | $25.96 | $25.96 | $23.33 | 468 |
| 2020-08-05 | $25.91 | $25.96 | $25.91 | $25.96 | $23.33 | 279 |
| 2020-08-04 | $25.92 | $25.92 | $25.92 | $25.92 | $23.30 | 119 |
| 2020-08-03 | $25.62 | $25.66 | $25.40 | $25.66 | $23.07 | 5,941 |
| 2020-07-31 | $25.60 | $25.75 | $25.52 | $25.52 | $22.94 | 151,277 |
| 2020-07-30 | $25.51 | $25.51 | $25.51 | $25.51 | $22.93 | 133 |
| 2020-07-29 | $25.37 | $25.50 | $25.37 | $25.50 | $22.92 | 748 |
| 2020-07-28 | $25.43 | $25.43 | $25.43 | $25.43 | $22.86 | 21 |
| 2020-07-27 | $25.40 | $25.40 | $25.31 | $25.37 | $22.80 | 695 |
| 2020-07-24 | $25.24 | $25.24 | $25.24 | $25.24 | $22.69 | 39 |
| 2020-07-23 | $25.22 | $25.22 | $25.22 | $25.22 | $22.68 | 247 |
| 2020-07-22 | $25.14 | $25.27 | $25.13 | $25.14 | $22.60 | 1,147 |
| 2020-07-21 | $24.95 | $25.07 | $24.95 | $25.05 | $22.52 | 4,801 |
| 2020-07-20 | $24.95 | $24.95 | $24.87 | $24.87 | $22.35 | 204 |
| 2020-07-17 | $24.83 | $24.83 | $24.81 | $24.81 | $22.30 | 388 |
| 2020-07-16 | $24.79 | $24.94 | $24.79 | $24.80 | $22.29 | 422 |
| 2020-07-15 | $24.86 | $24.89 | $24.86 | $24.89 | $22.38 | 1,670 |
| 2020-07-14 | $24.74 | $24.83 | $24.74 | $24.79 | $22.28 | 600 |
| 2020-07-13 | $24.83 | $24.83 | $24.71 | $24.74 | $22.24 | 256,500 |
| 2020-07-10 | $24.81 | $24.84 | $24.81 | $24.83 | $22.32 | 557 |
| 2020-07-09 | $24.88 | $24.88 | $24.88 | $24.88 | $22.36 | 195 |
| 2020-07-08 | $24.79 | $24.79 | $24.79 | $24.79 | $22.28 | 100 |
| 2020-07-07 | $24.74 | $24.74 | $24.74 | $24.74 | $22.24 | 49 |
| 2020-07-06 | $24.54 | $24.66 | $24.54 | $24.66 | $22.17 | 151 |
| 2020-07-02 | $24.50 | $24.50 | $24.50 | $24.50 | $22.02 | 160 |
| 2020-07-01 | $24.60 | $24.60 | $24.48 | $24.48 | $22.01 | 1,070 |
| 2020-06-30 | $24.28 | $24.64 | $24.28 | $24.64 | $22.15 | 7,117 |
| 2020-06-29 | $24.38 | $24.53 | $24.38 | $24.53 | $22.05 | 1,110 |
| 2020-06-26 | $24.52 | $24.64 | $24.51 | $24.51 | $22.03 | 4,444 |
| 2020-06-25 | $24.48 | $24.61 | $24.48 | $24.48 | $22.00 | 5,032 |
| 2020-06-24 | $24.41 | $24.46 | $24.40 | $24.40 | $21.94 | 1,533 |
| 2020-06-23 | $24.65 | $24.65 | $24.49 | $24.49 | $22.02 | 575 |
| 2020-06-22 | $24.63 | $24.63 | $24.55 | $24.55 | $22.07 | 572 |
| 2020-06-19 | $24.47 | $24.47 | $24.47 | $24.47 | $22.00 | 259 |
| 2020-06-18 | $24.50 | $24.60 | $24.29 | $24.34 | $21.88 | 4,604 |
| 2020-06-17 | $24.55 | $24.56 | $24.25 | $24.42 | $21.95 | 16,191 |
| 2020-06-16 | $24.88 | $24.88 | $24.44 | $24.52 | $22.04 | 5,601 |
| 2020-06-15 | $24.56 | $24.58 | $24.54 | $24.57 | $22.09 | 6,927 |
| 2020-06-12 | $25.05 | $25.05 | $24.54 | $24.57 | $22.09 | 7,338 |
| 2020-06-11 | $24.50 | $24.57 | $24.50 | $24.54 | $22.06 | 4,450 |
| 2020-06-10 | $24.58 | $24.61 | $24.52 | $24.61 | $22.12 | 4,515 |
| 2020-06-09 | $24.58 | $24.58 | $24.50 | $24.55 | $22.07 | 7,022 |
| 2020-06-08 | $24.48 | $24.59 | $24.27 | $24.57 | $22.09 | 6,649 |
| 2020-06-05 | $24.26 | $24.44 | $24.09 | $24.43 | $21.96 | 5,485 |
| 2020-06-04 | $24.45 | $24.58 | $24.27 | $24.43 | $21.96 | 9,918 |
| 2020-06-03 | $24.78 | $24.78 | $24.38 | $24.53 | $22.05 | 28,781 |
| 2020-06-02 | $25.77 | $25.77 | $24.83 | $24.83 | $22.32 | 5,808 |
| 2020-06-01 | $25.06 | $25.22 | $24.98 | $25.01 | $22.48 | 52,319 |
| 2020-05-29 | $25.12 | $25.15 | $25.02 | $25.11 | $22.57 | 9,934 |
| 2020-05-28 | $25.10 | $25.15 | $24.98 | $25.07 | $22.53 | 65,401 |
| 2020-05-27 | $25.13 | $25.23 | $25.12 | $25.23 | $22.68 | 1,020 |
| 2020-05-26 | $26.13 | $26.13 | $24.93 | $25.11 | $22.57 | 26,462 |
| 2020-05-22 | $25.42 | $25.42 | $25.42 | $25.42 | $22.85 | 77 |
| 2020-05-21 | $25.37 | $25.37 | $25.33 | $25.33 | $22.77 | 343 |
| 2020-05-20 | $25.20 | $25.34 | $25.20 | $25.25 | $22.70 | 3,538 |
| 2020-05-19 | $25.41 | $25.49 | $25.31 | $25.36 | $22.80 | 10,464 |
| 2020-05-18 | $25.65 | $25.65 | $25.35 | $25.38 | $22.82 | 7,800 |
| 2020-05-15 | $25.76 | $25.83 | $25.74 | $25.83 | $23.22 | 7,157 |
| 2020-05-14 | $25.93 | $25.95 | $25.83 | $25.83 | $23.22 | 2,089 |
| 2020-05-13 | $25.84 | $25.84 | $25.84 | $25.84 | $23.23 | 91 |
| 2020-05-12 | $25.72 | $25.72 | $25.69 | $25.72 | $23.12 | 866 |
| 2020-05-11 | $25.73 | $25.73 | $25.73 | $25.73 | $23.13 | 0 |
| 2020-05-08 | $25.75 | $25.91 | $25.68 | $25.71 | $23.11 | 12,717 |
| 2020-05-07 | $25.71 | $25.71 | $25.71 | $25.71 | $23.11 | 243 |
| 2020-05-06 | $25.65 | $25.71 | $25.65 | $25.71 | $23.11 | 180 |
| 2020-05-05 | $25.79 | $25.79 | $25.79 | $25.79 | $23.19 | 81 |
| 2020-05-04 | $25.83 | $25.83 | $25.83 | $25.83 | $23.22 | 0 |
| 2020-05-01 | $25.90 | $25.90 | $25.83 | $25.83 | $23.22 | 111 |
| 2020-04-30 | $26.03 | $26.06 | $25.91 | $25.91 | $23.29 | 3,076 |
| 2020-04-29 | $26.25 | $26.28 | $26.14 | $26.14 | $23.50 | 992 |
| 2020-04-28 | $26.18 | $26.23 | $26.00 | $26.23 | $23.58 | 393,034 |
| 2020-04-27 | $26.24 | $26.25 | $26.14 | $26.15 | $23.50 | 5,949 |
| 2020-04-24 | $26.15 | $26.18 | $26.15 | $26.18 | $23.53 | 763 |
| 2020-04-23 | $26.08 | $26.08 | $26.08 | $26.08 | $23.44 | 282 |
| 2020-04-22 | $26.13 | $26.13 | $26.05 | $26.08 | $23.44 | 831 |
| 2020-04-21 | $25.99 | $26.20 | $25.94 | $25.94 | $23.32 | 2,750 |
| 2020-04-20 | $25.77 | $25.85 | $25.77 | $25.85 | $23.24 | 200 |
| 2020-04-17 | $25.78 | $25.78 | $25.71 | $25.71 | $23.12 | 770 |
| 2020-04-16 | $25.76 | $25.87 | $25.76 | $25.76 | $23.15 | 1,513 |
| 2020-04-15 | $25.75 | $25.76 | $25.59 | $25.67 | $23.08 | 3,205 |
| 2020-04-14 | $25.55 | $25.58 | $25.55 | $25.58 | $23.00 | 533 |
| 2020-04-13 | $25.40 | $25.54 | $25.40 | $25.50 | $22.92 | 2,103 |
| 2020-04-09 | $25.49 | $25.55 | $25.44 | $25.49 | $22.91 | 30,471 |
| 2020-04-08 | $25.41 | $25.47 | $25.38 | $25.38 | $22.82 | 621 |
| 2020-04-07 | $25.32 | $25.40 | $25.32 | $25.40 | $22.84 | 1,467 |
| 2020-04-06 | $25.44 | $25.59 | $25.44 | $25.59 | $23.00 | 12,541 |
| 2020-04-03 | $25.41 | $25.41 | $25.25 | $25.25 | $22.70 | 977 |
| 2020-04-02 | $25.43 | $25.49 | $25.35 | $25.41 | $22.84 | 4,389 |
| 2020-04-01 | $25.49 | $25.49 | $25.38 | $25.38 | $22.81 | 873 |
| 2020-03-31 | $25.49 | $25.49 | $25.35 | $25.35 | $22.79 | 14,690 |
| 2020-03-30 | $25.39 | $25.50 | $25.39 | $25.50 | $22.92 | 1,395 |
| 2020-03-27 | $25.42 | $25.47 | $25.23 | $25.36 | $22.79 | 88,295 |
| 2020-03-26 | $25.23 | $25.28 | $25.17 | $25.28 | $22.71 | 1,752 |
| 2020-03-25 | $25.31 | $25.33 | $25.15 | $25.15 | $22.60 | 11,200 |
| 2020-03-24 | $25.32 | $25.32 | $25.32 | $25.32 | $22.74 | 51 |
| 2020-03-23 | $24.91 | $25.00 | $24.91 | $25.00 | $22.46 | 181 |
| 2020-03-20 | $24.71 | $24.71 | $24.71 | $24.71 | $22.20 | 5 |
| 2020-03-19 | $24.08 | $24.34 | $24.08 | $24.34 | $21.87 | 10,522 |
| 2020-03-18 | $24.02 | $24.02 | $24.02 | $24.02 | $21.58 | 210 |
| 2020-03-17 | $24.40 | $24.71 | $24.31 | $24.31 | $21.84 | 55,377 |
| 2020-03-16 | $24.25 | $24.88 | $24.25 | $24.88 | $22.35 | 74,655 |
| 2020-03-13 | $24.95 | $24.95 | $24.95 | $24.95 | $22.41 | 2 |
| 2020-03-12 | $24.88 | $25.00 | $24.29 | $24.29 | $21.82 | 38,103 |
| 2020-03-11 | $25.73 | $25.73 | $25.28 | $25.28 | $22.71 | 4,886 |
| 2020-03-10 | $25.93 | $25.93 | $25.67 | $25.67 | $23.06 | 1,200 |
| 2020-03-09 | $26.11 | $26.11 | $25.41 | $25.41 | $22.83 | 37,318 |
| 2020-03-06 | $26.26 | $26.27 | $26.10 | $26.21 | $23.54 | 27,688 |
| 2020-03-05 | $26.15 | $26.15 | $25.98 | $25.98 | $23.34 | 26,088 |
| 2020-03-04 | $26.15 | $26.19 | $26.09 | $26.09 | $23.44 | 500 |
| 2020-03-03 | $25.58 | $25.87 | $25.58 | $25.73 | $23.11 | 1,836 |
| 2020-03-02 | $25.41 | $25.55 | $25.41 | $25.55 | $22.95 | 1,350 |
| 2020-02-28 | $25.02 | $25.04 | $24.65 | $25.04 | $22.49 | 1,365 |
| 2020-02-27 | $25.59 | $25.64 | $25.17 | $25.17 | $22.61 | 1,027 |
| 2020-02-26 | $25.93 | $25.97 | $25.85 | $25.85 | $23.22 | 1,190 |
| 2020-02-25 | $25.86 | $25.86 | $25.86 | $25.86 | $23.23 | 0 |
| 2020-02-24 | $26.49 | $26.49 | $26.34 | $26.34 | $23.66 | 860 |
| 2020-02-21 | $26.81 | $26.83 | $26.79 | $26.79 | $24.07 | 28,345 |
| 2020-02-20 | $26.84 | $26.85 | $26.79 | $26.81 | $24.09 | 1,259 |
| 2020-02-19 | $26.71 | $26.77 | $26.71 | $26.77 | $24.04 | 1,289 |
| 2020-02-18 | $26.56 | $26.61 | $26.56 | $26.58 | $23.87 | 544 |
| 2020-02-14 | $26.46 | $26.46 | $26.46 | $26.46 | $23.77 | 100 |
| 2020-02-13 | $26.33 | $26.36 | $26.33 | $26.36 | $23.68 | 1,731 |
| 2020-02-12 | $26.40 | $26.40 | $26.40 | $26.40 | $23.72 | 74 |
| 2020-02-11 | $26.40 | $26.42 | $26.31 | $26.31 | $23.64 | 8,128 |
| 2020-02-10 | $26.26 | $26.30 | $26.26 | $26.30 | $23.63 | 881 |
| 2020-02-07 | $26.07 | $26.07 | $26.05 | $26.06 | $23.41 | 1,179 |
| 2020-02-06 | $26.01 | $26.01 | $26.01 | $26.01 | $23.36 | 1,600 |
| 2020-02-05 | $25.89 | $25.91 | $25.84 | $25.86 | $23.23 | 76,730 |
| 2020-02-04 | $25.83 | $25.83 | $25.80 | $25.80 | $23.18 | 300 |
| 2020-02-03 | $25.70 | $25.71 | $25.69 | $25.71 | $23.09 | 6,201 |
| 2020-01-31 | $25.58 | $25.58 | $25.58 | $25.58 | $22.98 | 0 |
| 2020-01-30 | $25.84 | $25.91 | $25.82 | $25.91 | $23.27 | 13,753 |
| 2020-01-29 | $25.94 | $25.94 | $25.94 | $25.94 | $23.30 | 52 |
| 2020-01-28 | $25.78 | $25.78 | $25.78 | $25.78 | $23.16 | 628 |
| 2020-01-27 | $25.62 | $25.67 | $25.62 | $25.67 | $23.06 | 674 |
| 2020-01-24 | $26.15 | $26.15 | $26.00 | $26.00 | $23.36 | 1,309 |
| 2020-01-23 | $25.95 | $26.14 | $25.95 | $26.14 | $23.48 | 680 |
| 2020-01-22 | $26.17 | $26.17 | $26.06 | $26.07 | $23.42 | 1,961 |
| 2020-01-21 | $26.10 | $26.10 | $26.03 | $26.03 | $23.38 | 298 |
| 2020-01-17 | $26.05 | $26.11 | $26.03 | $26.10 | $23.45 | 2,310 |
| 2020-01-16 | $26.00 | $26.00 | $26.00 | $26.00 | $23.35 | 200 |
| 2020-01-15 | $25.88 | $25.88 | $25.85 | $25.86 | $23.23 | 7,371 |
| 2020-01-14 | $25.81 | $25.81 | $25.81 | $25.81 | $23.19 | 197 |
| 2020-01-13 | $25.78 | $25.81 | $25.78 | $25.81 | $23.18 | 546 |
| 2020-01-10 | $25.79 | $25.79 | $25.72 | $25.72 | $23.10 | 341 |
| 2020-01-09 | $25.66 | $25.72 | $25.66 | $25.72 | $23.10 | 1,605 |
| 2020-01-08 | $26.16 | $26.16 | $25.62 | $25.62 | $23.02 | 645 |
| 2020-01-07 | $25.60 | $25.67 | $25.60 | $25.62 | $23.01 | 63,491 |
| 2020-01-06 | $25.59 | $25.66 | $25.59 | $25.66 | $23.05 | 106 |
| 2020-01-03 | $25.65 | $25.65 | $25.60 | $25.60 | $23.00 | 2,143 |
| 2020-01-02 | $25.52 | $25.66 | $25.52 | $25.66 | $23.05 | 6,086 |
| 2019-12-31 | $25.75 | $25.75 | $25.24 | $25.33 | $22.75 | 6,277 |
| 2019-12-30 | $25.32 | $25.35 | $25.31 | $25.31 | $22.74 | 8,383 |
| 2019-12-27 | $25.54 | $25.54 | $25.54 | $25.54 | $22.95 | 225 |
| 2019-12-26 | $27.86 | $27.88 | $27.86 | $27.87 | $22.98 | 1,784 |
| 2019-12-24 | $27.75 | $27.75 | $27.75 | $27.75 | $22.87 | 101 |
| 2019-12-23 | $27.72 | $27.72 | $27.72 | $27.72 | $22.85 | 0 |
| 2019-12-20 | $27.74 | $27.74 | $27.74 | $27.74 | $22.87 | 0 |
| 2019-12-19 | $27.54 | $27.68 | $27.54 | $27.56 | $22.72 | 1,162 |
| 2019-12-18 | $27.55 | $27.55 | $27.51 | $27.51 | $22.68 | 203 |
| 2019-12-17 | $27.55 | $27.55 | $27.55 | $27.55 | $22.72 | 0 |
| 2019-12-16 | $27.63 | $27.63 | $27.61 | $27.61 | $22.76 | 101 |
| 2019-12-13 | $27.45 | $27.58 | $27.45 | $27.58 | $22.74 | 409 |
| 2019-12-12 | $27.35 | $27.35 | $27.32 | $27.32 | $22.52 | 669 |
| 2019-12-11 | $27.35 | $27.35 | $27.32 | $27.32 | $22.52 | 3,460 |
| 2019-12-10 | $27.30 | $27.31 | $27.24 | $27.24 | $22.45 | 950 |
| 2019-12-09 | $27.42 | $27.42 | $27.36 | $27.36 | $22.56 | 5,589 |
| 2019-12-06 | $27.24 | $27.47 | $27.24 | $27.40 | $22.59 | 2,976 |
| 2019-12-05 | $27.21 | $27.28 | $27.19 | $27.25 | $22.46 | 2,608 |
| 2019-12-04 | $27.41 | $27.41 | $27.37 | $27.37 | $22.56 | 1,197 |
| 2019-12-03 | $27.14 | $27.34 | $27.14 | $27.34 | $22.54 | 200 |
| 2019-12-02 | $27.15 | $27.21 | $27.15 | $27.20 | $22.42 | 1,962 |
| 2019-11-29 | $27.57 | $27.59 | $27.57 | $27.59 | $22.74 | 300 |
| 2019-11-27 | $27.68 | $27.71 | $27.68 | $27.69 | $22.83 | 3,256 |
| 2019-11-26 | $27.66 | $27.66 | $27.66 | $27.66 | $22.80 | 97 |
| 2019-11-25 | $28.05 | $28.05 | $27.57 | $27.60 | $22.75 | 6,981 |
| 2019-11-22 | $27.43 | $27.43 | $27.42 | $27.42 | $22.60 | 160 |
| 2019-11-21 | $27.19 | $27.42 | $27.19 | $27.30 | $22.51 | 2,169 |
| 2019-11-20 | $27.36 | $27.46 | $27.33 | $27.36 | $22.55 | 2,966 |
| 2019-11-19 | $27.32 | $27.33 | $27.32 | $27.32 | $22.52 | 8,727 |
| 2019-11-18 | $27.27 | $27.27 | $27.27 | $27.27 | $22.48 | 0 |
| 2019-11-15 | $27.29 | $27.29 | $27.24 | $27.26 | $22.47 | 750 |
| 2019-11-14 | $27.28 | $27.28 | $27.27 | $27.27 | $22.48 | 309 |
| 2019-11-13 | $27.24 | $27.24 | $27.23 | $27.23 | $22.45 | 272 |
| 2019-11-12 | $27.14 | $27.19 | $27.14 | $27.19 | $22.42 | 200 |
| 2019-11-11 | $27.06 | $27.10 | $27.06 | $27.10 | $22.34 | 8,390 |
| 2019-11-08 | $27.14 | $27.14 | $27.11 | $27.11 | $22.35 | 200 |
| 2019-11-07 | $27.13 | $27.21 | $27.11 | $27.13 | $22.36 | 900 |
| 2019-11-06 | $27.32 | $27.32 | $27.32 | $27.32 | $22.52 | 99 |
| 2019-11-05 | $27.20 | $27.23 | $27.20 | $27.23 | $22.45 | 230 |
| 2019-11-04 | $27.31 | $27.31 | $27.31 | $27.31 | $22.51 | 200 |
| 2019-11-01 | $27.34 | $27.34 | $27.34 | $27.34 | $22.54 | 3 |
| 2019-10-31 | $27.42 | $27.43 | $27.39 | $27.39 | $22.58 | 902 |
| 2019-10-30 | $27.16 | $27.22 | $27.16 | $27.22 | $22.44 | 175 |
| 2019-10-29 | $27.11 | $27.12 | $27.09 | $27.09 | $22.33 | 1,002 |
| 2019-10-28 | $27.07 | $27.09 | $27.07 | $27.09 | $22.33 | 201 |
| 2019-10-25 | $27.22 | $27.22 | $27.22 | $27.22 | $22.44 | 0 |
| 2019-10-24 | $27.24 | $27.24 | $27.24 | $27.24 | $22.46 | 0 |
| 2019-10-23 | $27.25 | $27.27 | $27.16 | $27.16 | $22.39 | 2,372 |
| 2019-10-22 | $27.17 | $27.17 | $27.08 | $27.12 | $22.36 | 2,355 |
| 2019-10-21 | $27.06 | $27.06 | $27.05 | $27.05 | $22.30 | 1,085 |
| 2019-10-18 | $27.16 | $27.16 | $27.13 | $27.13 | $22.36 | 2,036 |
| 2019-10-17 | $27.25 | $27.25 | $27.21 | $27.21 | $22.43 | 6,724 |
| 2019-10-16 | $27.32 | $27.32 | $27.32 | $27.32 | $22.52 | 0 |
| 2019-10-15 | $27.37 | $27.37 | $27.37 | $27.37 | $22.57 | 0 |
| 2019-10-14 | $27.50 | $27.50 | $27.50 | $27.50 | $22.67 | 0 |
| 2019-10-11 | $27.37 | $27.37 | $27.37 | $27.37 | $22.56 | 114 |
| 2019-10-10 | $27.73 | $27.73 | $27.50 | $27.53 | $22.70 | 4,243 |
| 2019-10-09 | $27.76 | $27.79 | $27.76 | $27.79 | $22.91 | 1,000 |
| 2019-10-08 | $27.85 | $27.85 | $27.85 | $27.85 | $22.96 | 0 |
| 2019-10-07 | $27.87 | $27.87 | $27.87 | $27.87 | $22.97 | 4 |
| 2019-10-04 | $27.99 | $27.99 | $27.99 | $27.99 | $23.08 | 1 |
| 2019-10-03 | $27.89 | $27.89 | $27.89 | $27.89 | $22.99 | 1 |
| 2019-10-02 | $27.74 | $27.74 | $27.73 | $27.73 | $22.86 | 355 |
| 2019-10-01 | $27.68 | $27.69 | $27.68 | $27.69 | $22.83 | 378 |
| 2019-09-30 | $27.62 | $27.70 | $27.56 | $27.70 | $22.84 | 27,643 |
| 2019-09-27 | $27.56 | $27.56 | $27.56 | $27.56 | $22.72 | 38 |
| 2019-09-26 | $27.65 | $27.65 | $27.64 | $27.64 | $22.75 | 147 |
| 2019-09-25 | $27.46 | $27.48 | $27.46 | $27.48 | $22.61 | 150 |
| 2019-09-24 | $27.60 | $27.60 | $27.60 | $27.60 | $22.71 | 0 |
| 2019-09-23 | $27.54 | $27.54 | $27.40 | $27.40 | $22.55 | 944 |
| 2019-09-20 | $27.19 | $27.32 | $27.19 | $27.32 | $22.48 | 150 |
| 2019-09-19 | $27.12 | $27.12 | $27.03 | $27.03 | $22.25 | 704 |
| 2019-09-18 | $27.01 | $27.01 | $27.01 | $27.01 | $22.23 | 0 |
| 2019-09-17 | $26.87 | $26.87 | $26.86 | $26.86 | $22.10 | 702 |
| 2019-09-16 | $26.83 | $26.83 | $26.83 | $26.83 | $22.08 | 18 |
| 2019-09-13 | $26.70 | $26.70 | $26.46 | $26.46 | $21.77 | 5,842 |
| 2019-09-12 | $27.35 | $27.35 | $26.96 | $26.98 | $22.20 | 1,789 |
| 2019-09-11 | $27.24 | $27.25 | $27.19 | $27.19 | $22.37 | 5,470 |
| 2019-09-10 | $27.40 | $27.40 | $27.07 | $27.07 | $22.28 | 1,134 |
| 2019-09-09 | $27.50 | $27.52 | $27.47 | $27.47 | $22.60 | 4,145 |
| 2019-09-06 | $27.90 | $28.00 | $27.82 | $27.95 | $23.00 | 7,235 |
| 2019-09-05 | $28.26 | $28.26 | $27.73 | $27.82 | $22.90 | 20,381 |
| 2019-09-04 | $28.20 | $28.38 | $28.20 | $28.37 | $23.35 | 497 |
| 2019-09-03 | $28.49 | $28.53 | $28.31 | $28.31 | $23.30 | 1,233 |
| 2019-08-30 | $28.05 | $28.21 | $28.04 | $28.18 | $23.19 | 5,723 |
| 2019-08-29 | $27.97 | $28.04 | $27.91 | $28.04 | $23.08 | 3,205 |
| 2019-08-28 | $28.06 | $28.10 | $28.04 | $28.04 | $23.08 | 1,852 |
| 2019-08-27 | $27.91 | $27.96 | $27.91 | $27.94 | $23.00 | 3,307 |
| 2019-08-26 | $27.60 | $27.62 | $27.58 | $27.58 | $22.70 | 19,766 |
| 2019-08-23 | $27.43 | $27.43 | $27.43 | $27.43 | $22.57 | 16 |
| 2019-08-22 | $27.42 | $27.42 | $27.35 | $27.35 | $22.51 | 282 |
| 2019-08-21 | $27.50 | $27.53 | $27.50 | $27.50 | $22.63 | 1,947 |
| 2019-08-20 | $27.53 | $27.55 | $27.53 | $27.54 | $22.67 | 1,595 |
| 2019-08-19 | $27.42 | $27.42 | $27.42 | $27.42 | $22.56 | 2,100 |
| 2019-08-16 | $27.64 | $27.65 | $27.64 | $27.65 | $22.75 | 219 |
| 2019-08-15 | $27.49 | $27.83 | $27.49 | $27.72 | $22.82 | 2,000 |
| 2019-08-14 | $27.27 | $27.28 | $27.25 | $27.25 | $22.43 | 1,134 |
| 2019-08-13 | $26.87 | $26.87 | $26.87 | $26.87 | $22.12 | 60 |
| 2019-08-12 | $26.70 | $26.74 | $26.70 | $26.74 | $22.01 | 300 |
| 2019-08-09 | $26.42 | $26.42 | $26.36 | $26.36 | $21.70 | 100 |
| 2019-08-08 | $26.20 | $26.59 | $26.18 | $26.59 | $21.89 | 10,966 |
| 2019-08-07 | $26.60 | $26.60 | $26.32 | $26.33 | $21.67 | 3,944 |
| 2019-08-06 | $26.02 | $26.25 | $25.99 | $26.25 | $21.60 | 2,110 |
| 2019-08-05 | $25.90 | $25.90 | $25.84 | $25.84 | $21.27 | 1,890 |
| 2019-08-02 | $26.23 | $26.23 | $26.23 | $26.23 | $21.59 | 2 |
| 2019-08-01 | $26.56 | $26.59 | $26.43 | $26.43 | $21.75 | 3,520 |
| 2019-07-31 | $26.26 | $26.28 | $26.22 | $26.22 | $21.58 | 96,644 |
| 2019-07-30 | $26.10 | $26.10 | $26.10 | $26.10 | $21.48 | 40 |
| 2019-07-29 | $26.26 | $26.26 | $26.26 | $26.26 | $21.62 | 1 |
| 2019-07-26 | $26.27 | $26.30 | $26.27 | $26.30 | $21.65 | 100 |
| 2019-07-25 | $26.12 | $26.12 | $26.12 | $26.12 | $21.49 | 0 |
| 2019-07-24 | $26.35 | $26.35 | $26.35 | $26.35 | $21.69 | 0 |
| 2019-07-23 | $26.13 | $26.13 | $26.13 | $26.13 | $21.50 | 0 |
| 2019-07-22 | $25.97 | $25.97 | $25.97 | $25.97 | $21.37 | 0 |
| 2019-07-19 | $25.91 | $25.91 | $25.91 | $25.91 | $21.32 | 0 |
| 2019-07-18 | $25.90 | $25.93 | $25.85 | $25.93 | $21.34 | 2,111 |
| 2019-07-17 | $25.93 | $25.93 | $25.93 | $25.93 | $21.34 | 0 |
| 2019-07-16 | $25.84 | $25.86 | $25.83 | $25.83 | $21.25 | 4,202 |
| 2019-07-15 | $25.82 | $25.84 | $25.82 | $25.84 | $21.26 | 190 |
| 2019-07-12 | $25.70 | $25.70 | $25.70 | $25.70 | $21.15 | 0 |
| 2019-07-11 | $25.63 | $25.63 | $25.63 | $25.63 | $21.10 | 3 |
| 2019-07-10 | $25.89 | $25.89 | $25.85 | $25.85 | $21.28 | 162 |
| 2019-07-09 | $25.89 | $25.89 | $25.86 | $25.89 | $21.31 | 4,404 |
| 2019-07-08 | $26.03 | $26.03 | $25.92 | $25.92 | $21.33 | 777 |
| 2019-07-05 | $25.84 | $26.01 | $25.84 | $25.97 | $21.38 | 15,016 |
| 2019-07-03 | $26.13 | $26.23 | $26.13 | $26.23 | $21.59 | 161 |
| 2019-07-02 | $26.00 | $26.00 | $26.00 | $26.00 | $21.39 | 74 |
| 2019-07-01 | $25.77 | $25.77 | $25.66 | $25.76 | $21.20 | 59,467 |
| 2019-06-28 | $25.64 | $25.66 | $25.64 | $25.66 | $21.11 | 16,471 |
| 2019-06-27 | $25.51 | $25.54 | $25.51 | $25.54 | $21.02 | 300 |
| 2019-06-26 | $25.57 | $25.57 | $25.41 | $25.41 | $20.89 | 220 |
| 2019-06-25 | $25.68 | $25.68 | $25.68 | $25.68 | $21.11 | 273 |
| 2019-06-24 | $25.71 | $25.71 | $25.64 | $25.64 | $21.08 | 980 |
| 2019-06-21 | $25.64 | $25.64 | $25.58 | $25.58 | $21.02 | 300 |
| 2019-06-20 | $26.06 | $26.06 | $25.99 | $25.99 | $21.37 | 1,390 |
| 2019-06-19 | $25.85 | $26.07 | $25.85 | $26.04 | $21.40 | 1,906 |
| 2019-06-18 | $25.98 | $25.99 | $25.95 | $25.95 | $21.33 | 350 |
| 2019-06-17 | $25.79 | $25.79 | $25.75 | $25.75 | $21.17 | 570 |
| 2019-06-14 | $25.67 | $25.76 | $25.67 | $25.76 | $21.17 | 1,250 |
| 2019-06-13 | $25.61 | $25.66 | $25.61 | $25.64 | $21.08 | 4,960 |
| 2019-06-12 | $25.49 | $25.49 | $25.49 | $25.49 | $20.95 | 0 |
| 2019-06-11 | $25.41 | $25.41 | $25.37 | $25.38 | $20.86 | 2,122 |
| 2019-06-10 | $25.50 | $25.50 | $25.43 | $25.43 | $20.90 | 8,562 |
| 2019-06-07 | $25.59 | $25.60 | $25.56 | $25.56 | $21.01 | 878 |
| 2019-06-06 | $25.36 | $25.36 | $25.36 | $25.36 | $20.85 | 26 |
| 2019-06-05 | $25.36 | $25.40 | $25.36 | $25.40 | $20.88 | 750 |
| 2019-06-04 | $25.27 | $25.30 | $25.27 | $25.30 | $20.80 | 564 |
| 2019-06-03 | $25.33 | $25.36 | $25.20 | $25.26 | $20.76 | 1,660 |
| 2019-05-31 | $25.35 | $25.35 | $25.35 | $25.35 | $20.84 | 26 |
| 2019-05-30 | $25.55 | $25.55 | $25.55 | $25.55 | $21.00 | 1 |
| 2019-05-29 | $25.65 | $25.65 | $25.49 | $25.49 | $20.96 | 181 |
| 2019-05-28 | $25.61 | $25.69 | $25.60 | $25.60 | $21.04 | 200 |
| 2019-05-24 | $25.44 | $25.44 | $25.44 | $25.44 | $20.91 | 100 |
| 2019-05-23 | $25.42 | $25.42 | $25.37 | $25.39 | $20.87 | 650 |
| 2019-05-22 | $25.53 | $25.53 | $25.51 | $25.53 | $20.98 | 399 |
| 2019-05-21 | $25.55 | $25.55 | $25.51 | $25.51 | $20.97 | 100 |
| 2019-05-20 | $25.60 | $25.60 | $25.48 | $25.48 | $20.95 | 200 |
| 2019-05-17 | $25.70 | $25.70 | $25.65 | $25.65 | $21.08 | 550 |
| 2019-05-16 | $25.58 | $25.58 | $25.57 | $25.57 | $21.02 | 209 |
| 2019-05-15 | $25.03 | $25.29 | $25.03 | $25.29 | $20.79 | 180 |
| 2019-05-14 | $24.96 | $25.00 | $24.96 | $24.98 | $20.54 | 216 |
| 2019-05-13 | $24.84 | $24.84 | $24.84 | $24.84 | $20.42 | 20 |
| 2019-05-10 | $25.02 | $25.02 | $25.02 | $25.02 | $20.57 | 109 |
| 2019-05-09 | $25.02 | $25.02 | $24.94 | $25.02 | $20.57 | 600 |
| 2019-05-08 | $25.04 | $25.04 | $25.01 | $25.01 | $20.56 | 499,415 |