DCP Midstream LP 795 Series C FixedtoFloating Rate Cumulative Redeemable Perpetual Preferred Units (DCP-P-C) Exchange: NYSE
Data as of Oct. 8, 2025
$25.00 ($0.01) 0.02%
DCP Midstream LP 795 Series C FixedtoFloating Rate Cumulative Redeemable Perpetual Preferred Units - Daily Information
Click for more stock information on DCP Midstream LP 795 Series C FixedtoFloating Rate Cumulative Redeemable Perpetual Preferred Units.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $24.98 |
| Previous Close | $25.00 |
| High | $25.00 |
| Low | $24.98 |
| Adjusted Open | $24.98 |
| Previous Adjusted Close | $25.00 |
| Adjusted High | $25.00 |
| Adjusted Low | $24.98 |
Invest in DCP Midstream LP 795 Series C FixedtoFloating Rate Cumulative Redeemable Perpetual Preferred Units (DCP-P-C)
Historical Stock Data for DCP Midstream LP 795 Series C FixedtoFloating Rate Cumulative Redeemable Perpetual Preferred Units (DCP-P-C)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | $24.98 | $25.00 | $24.98 | $25.00 | $25.00 | 2,611 |
| 2023-10-12 | $25.00 | $25.00 | $24.98 | $24.99 | $24.99 | 7,074 |
| 2023-10-11 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 20,549 |
| 2023-10-10 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 4,068 |
| 2023-10-09 | $24.98 | $24.99 | $24.97 | $24.98 | $24.98 | 6,952 |
| 2023-10-06 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 1,794 |
| 2023-10-05 | $24.96 | $24.99 | $24.96 | $24.99 | $24.99 | 19,793 |
| 2023-10-04 | $24.98 | $24.99 | $24.97 | $24.99 | $24.99 | 27,368 |
| 2023-10-03 | $24.95 | $25.00 | $24.94 | $24.99 | $24.99 | 243,925 |
| 2023-10-02 | $24.95 | $24.99 | $24.94 | $24.94 | $24.94 | 32,086 |
| 2023-09-29 | $24.94 | $24.97 | $24.94 | $24.95 | $24.95 | 32,119 |
| 2023-09-28 | $25.42 | $25.49 | $25.41 | $25.47 | $24.97 | 88,829 |
| 2023-09-27 | $25.40 | $25.43 | $25.40 | $25.42 | $24.92 | 10,493 |
| 2023-09-26 | $25.41 | $25.45 | $25.40 | $25.41 | $24.91 | 4,530 |
| 2023-09-25 | $25.45 | $25.47 | $25.40 | $25.45 | $24.95 | 60,891 |
| 2023-09-22 | $25.42 | $25.45 | $25.39 | $25.44 | $24.94 | 10,085 |
| 2023-09-21 | $25.41 | $25.42 | $25.39 | $25.40 | $24.90 | 27,620 |
| 2023-09-20 | $25.40 | $25.43 | $25.38 | $25.40 | $24.90 | 25,074 |
| 2023-09-19 | $25.38 | $25.43 | $25.38 | $25.43 | $24.93 | 3,786 |
| 2023-09-18 | $25.37 | $25.41 | $25.37 | $25.41 | $24.92 | 26,823 |
| 2023-09-15 | $25.35 | $25.36 | $25.35 | $25.36 | $24.86 | 902 |
| 2023-09-14 | $25.38 | $25.38 | $25.35 | $25.37 | $24.87 | 9,142 |
| 2023-09-13 | $25.35 | $25.36 | $25.34 | $25.35 | $24.85 | 1,268 |
| 2023-09-12 | $25.33 | $25.38 | $25.33 | $25.37 | $24.88 | 5,524 |
| 2023-09-11 | $25.33 | $25.38 | $25.31 | $25.35 | $24.85 | 5,880 |
| 2023-09-08 | $25.39 | $25.39 | $25.33 | $25.33 | $24.83 | 850 |
| 2023-09-07 | $25.33 | $25.40 | $25.33 | $25.33 | $24.84 | 3,956 |
| 2023-09-06 | $25.32 | $25.32 | $25.32 | $25.32 | $24.83 | 362 |
| 2023-09-05 | $25.29 | $25.35 | $25.29 | $25.29 | $24.80 | 2,014 |
| 2023-09-01 | $25.30 | $25.34 | $25.28 | $25.30 | $24.81 | 3,074 |
| 2023-08-31 | $25.28 | $25.35 | $25.28 | $25.30 | $25.30 | 10,872 |
| 2023-08-30 | $25.30 | $25.33 | $25.30 | $25.30 | $25.30 | 2,462 |
| 2023-08-29 | $25.25 | $25.33 | $25.25 | $25.30 | $25.30 | 2,955 |
| 2023-08-28 | $25.24 | $25.27 | $25.24 | $25.24 | $25.24 | 8,816 |
| 2023-08-25 | $25.19 | $25.30 | $25.19 | $25.29 | $25.29 | 2,592 |
| 2023-08-24 | $25.18 | $25.24 | $25.18 | $25.24 | $25.24 | 7,900 |
| 2023-08-23 | $25.14 | $25.20 | $25.14 | $25.19 | $25.19 | 2,852 |
| 2023-08-22 | $25.15 | $25.19 | $25.13 | $25.15 | $25.15 | 4,922 |
| 2023-08-21 | $25.16 | $25.21 | $25.11 | $25.21 | $25.21 | 21,574 |
| 2023-08-18 | $25.25 | $25.25 | $25.16 | $25.16 | $25.16 | 2,583 |
| 2023-08-17 | $25.16 | $25.18 | $25.16 | $25.18 | $25.18 | 1,855 |
| 2023-08-16 | $25.18 | $25.20 | $25.16 | $25.16 | $25.16 | 5,003 |
| 2023-08-15 | $25.16 | $25.18 | $25.16 | $25.16 | $25.16 | 1,871 |
| 2023-08-14 | $25.15 | $25.18 | $25.15 | $25.18 | $25.18 | 2,022 |
| 2023-08-11 | $25.13 | $25.25 | $25.13 | $25.15 | $25.15 | 4,466 |
| 2023-08-10 | $25.19 | $25.19 | $25.13 | $25.15 | $25.15 | 3,452 |
| 2023-08-09 | $25.14 | $25.17 | $25.12 | $25.15 | $25.15 | 19,716 |
| 2023-08-08 | $25.12 | $25.14 | $25.12 | $25.14 | $25.14 | 1,342 |
| 2023-08-07 | $25.10 | $25.14 | $25.10 | $25.10 | $25.10 | 9,443 |
| 2023-08-04 | $25.19 | $25.19 | $25.11 | $25.11 | $25.11 | 3,749 |
| 2023-08-03 | $25.14 | $25.19 | $25.14 | $25.14 | $25.14 | 2,096 |
| 2023-08-02 | $25.14 | $25.14 | $25.09 | $25.09 | $25.09 | 1,174 |
| 2023-08-01 | $25.11 | $25.11 | $25.09 | $25.09 | $25.09 | 6,433 |
| 2023-07-31 | $25.07 | $25.11 | $25.07 | $25.08 | $25.08 | 4,186 |
| 2023-07-28 | $25.07 | $25.12 | $25.06 | $25.06 | $25.06 | 1,122 |
| 2023-07-27 | $25.08 | $25.12 | $25.08 | $25.08 | $25.08 | 5,890 |
| 2023-07-26 | $25.12 | $25.15 | $25.12 | $25.14 | $25.14 | 4,493 |
| 2023-07-25 | $25.14 | $25.14 | $25.05 | $25.13 | $25.13 | 2,553 |
| 2023-07-24 | $25.20 | $25.25 | $25.20 | $25.23 | $25.23 | 2,544 |
| 2023-07-21 | $25.07 | $25.14 | $25.04 | $25.05 | $25.05 | 11,877 |
| 2023-07-20 | $25.08 | $25.12 | $25.08 | $25.12 | $25.12 | 1,324 |
| 2023-07-19 | $25.09 | $25.19 | $25.09 | $25.14 | $25.14 | 1,087 |
| 2023-07-18 | $25.15 | $25.20 | $25.08 | $25.15 | $25.15 | 2,401 |
| 2023-07-17 | $25.07 | $25.20 | $25.07 | $25.10 | $25.10 | 5,599 |
| 2023-07-14 | $25.26 | $25.26 | $25.25 | $25.25 | $25.25 | 3,439 |
| 2023-07-13 | $25.45 | $25.45 | $25.10 | $25.10 | $25.10 | 8,259 |
| 2023-07-12 | $25.17 | $25.49 | $25.17 | $25.20 | $25.20 | 6,938 |
| 2023-07-11 | $25.25 | $25.25 | $25.15 | $25.16 | $25.16 | 3,820 |
| 2023-07-10 | $25.11 | $25.20 | $25.05 | $25.13 | $25.13 | 7,609 |
| 2023-07-07 | $25.08 | $25.20 | $25.05 | $25.12 | $25.12 | 4,785 |
| 2023-07-06 | $25.09 | $25.09 | $25.04 | $25.08 | $25.08 | 5,802 |
| 2023-07-05 | $25.09 | $25.25 | $25.09 | $25.12 | $25.12 | 3,690 |
| 2023-07-03 | $25.40 | $25.40 | $25.08 | $25.10 | $25.10 | 3,797 |
| 2023-06-30 | $25.40 | $25.55 | $25.04 | $25.55 | $25.55 | 73,989 |
| 2023-06-29 | $25.53 | $25.55 | $25.39 | $25.55 | $25.06 | 8,206 |
| 2023-06-28 | $25.42 | $25.55 | $25.41 | $25.48 | $24.99 | 5,395 |
| 2023-06-27 | $25.46 | $25.50 | $25.38 | $25.47 | $24.98 | 4,339 |
| 2023-06-26 | $25.43 | $25.50 | $25.43 | $25.46 | $24.97 | 8,535 |
| 2023-06-23 | $25.40 | $25.45 | $25.31 | $25.36 | $24.88 | 15,981 |
| 2023-06-22 | $25.40 | $25.40 | $25.40 | $25.40 | $24.92 | 417 |
| 2023-06-21 | $25.31 | $25.45 | $25.31 | $25.40 | $24.92 | 3,468 |
| 2023-06-20 | $25.50 | $25.50 | $25.31 | $25.39 | $24.91 | 5,026 |
| 2023-06-16 | $25.55 | $25.55 | $25.44 | $25.45 | $24.96 | 6,115 |
| 2023-06-15 | $25.40 | $25.54 | $25.40 | $25.53 | $25.53 | 12,901 |
| 2023-06-14 | $25.46 | $25.49 | $25.36 | $25.49 | $25.49 | 7,337 |
| 2023-06-13 | $25.44 | $25.45 | $25.44 | $25.45 | $25.45 | 802 |
| 2023-06-12 | $25.35 | $25.46 | $25.25 | $25.46 | $25.46 | 7,007 |
| 2023-06-09 | $25.34 | $25.39 | $25.34 | $25.35 | $25.35 | 1,935 |
| 2023-06-08 | $25.41 | $25.49 | $25.38 | $25.38 | $25.38 | 8,685 |
| 2023-06-07 | $25.42 | $25.49 | $25.35 | $25.45 | $25.45 | 20,434 |
| 2023-06-06 | $25.35 | $25.43 | $25.30 | $25.43 | $25.43 | 5,631 |
| 2023-06-05 | $25.45 | $25.45 | $25.25 | $25.43 | $25.43 | 2,200 |
| 2023-06-02 | $25.39 | $25.43 | $25.39 | $25.42 | $25.42 | 2,434 |
| 2023-06-01 | $25.26 | $25.26 | $25.25 | $25.25 | $25.25 | 532 |
| 2023-05-31 | $25.35 | $25.45 | $25.25 | $25.44 | $25.44 | 16,035 |
| 2023-05-30 | $25.23 | $25.35 | $25.23 | $25.35 | $25.35 | 6,451 |
| 2023-05-26 | $25.18 | $25.44 | $25.18 | $25.40 | $25.40 | 4,894 |
| 2023-05-25 | $25.16 | $25.25 | $25.16 | $25.25 | $25.25 | 3,477 |
| 2023-05-24 | $25.14 | $25.35 | $25.14 | $25.35 | $25.35 | 6,892 |
| 2023-05-23 | $25.20 | $25.40 | $25.20 | $25.37 | $25.37 | 15,964 |
| 2023-05-22 | $25.14 | $25.44 | $25.14 | $25.28 | $25.28 | 24,526 |
| 2023-05-19 | $25.11 | $25.35 | $25.11 | $25.30 | $25.30 | 4,636 |
| 2023-05-18 | $25.20 | $25.40 | $25.17 | $25.30 | $25.30 | 4,460 |
| 2023-05-17 | $25.13 | $25.39 | $25.13 | $25.38 | $25.38 | 5,907 |
| 2023-05-16 | $24.95 | $25.38 | $24.95 | $25.15 | $25.15 | 4,971 |
| 2023-05-15 | $24.97 | $25.10 | $24.97 | $24.97 | $24.97 | 6,514 |
| 2023-05-12 | $24.95 | $25.10 | $24.95 | $25.05 | $25.05 | 992 |
| 2023-05-11 | $24.99 | $25.06 | $24.93 | $24.93 | $24.93 | 16,607 |
| 2023-05-10 | $24.91 | $25.10 | $24.91 | $25.00 | $25.00 | 4,656 |
| 2023-05-09 | $25.10 | $25.10 | $24.98 | $24.98 | $24.98 | 4,033 |
| 2023-05-08 | $25.00 | $25.10 | $24.95 | $24.95 | $24.95 | 11,552 |
| 2023-05-05 | $24.90 | $25.12 | $24.90 | $24.98 | $24.98 | 1,103 |
| 2023-05-04 | $25.01 | $25.10 | $24.90 | $24.90 | $24.90 | 15,513 |
| 2023-05-03 | $25.00 | $25.33 | $25.00 | $25.10 | $25.10 | 7,692 |
| 2023-05-02 | $25.10 | $25.14 | $24.95 | $25.13 | $25.13 | 20,469 |
| 2023-05-01 | $25.30 | $25.30 | $25.07 | $25.17 | $25.17 | 11,191 |
| 2023-04-28 | $25.07 | $25.20 | $25.02 | $25.20 | $25.20 | 14,594 |
| 2023-04-27 | $25.18 | $25.25 | $25.00 | $25.00 | $25.00 | 21,849 |
| 2023-04-26 | $25.04 | $25.20 | $25.00 | $25.18 | $25.18 | 7,520 |
| 2023-04-25 | $25.09 | $25.17 | $25.09 | $25.10 | $25.10 | 9,890 |
| 2023-04-24 | $25.30 | $25.30 | $25.05 | $25.05 | $25.05 | 7,530 |
| 2023-04-21 | $25.04 | $25.20 | $25.01 | $25.14 | $25.14 | 21,645 |
| 2023-04-20 | $24.95 | $25.05 | $24.92 | $25.04 | $25.04 | 7,190 |
| 2023-04-19 | $25.01 | $25.05 | $24.92 | $24.98 | $24.98 | 15,744 |
| 2023-04-18 | $25.03 | $25.05 | $24.95 | $25.05 | $25.05 | 9,979 |
| 2023-04-17 | $24.97 | $25.04 | $24.93 | $25.01 | $25.01 | 7,727 |
| 2023-04-14 | $24.90 | $24.97 | $24.85 | $24.97 | $24.97 | 2,526 |
| 2023-04-13 | $24.99 | $25.10 | $24.82 | $24.99 | $24.99 | 9,770 |
| 2023-04-12 | $24.93 | $25.05 | $24.90 | $25.05 | $25.05 | 3,043 |
| 2023-04-11 | $24.93 | $25.14 | $24.92 | $25.08 | $25.08 | 4,857 |
| 2023-04-10 | $24.70 | $25.18 | $24.70 | $24.93 | $24.93 | 8,494 |
| 2023-04-06 | $25.10 | $25.10 | $24.66 | $24.85 | $24.85 | 34,550 |
| 2023-04-05 | $25.15 | $25.15 | $25.02 | $25.15 | $25.15 | 2,161 |
| 2023-04-04 | $24.85 | $25.05 | $24.85 | $25.02 | $25.02 | 4,295 |
| 2023-04-03 | $25.08 | $25.08 | $24.85 | $25.02 | $25.02 | 10,618 |
| 2023-03-31 | $24.94 | $25.18 | $24.36 | $25.08 | $25.08 | 20,317 |
| 2023-03-30 | $25.15 | $25.20 | $24.93 | $25.18 | $24.69 | 8,764 |
| 2023-03-29 | $24.89 | $25.20 | $24.80 | $25.01 | $24.52 | 8,026 |
| 2023-03-28 | $25.40 | $25.40 | $24.69 | $24.87 | $24.39 | 28,126 |
| 2023-03-27 | $25.45 | $25.45 | $24.86 | $24.99 | $24.99 | 13,515 |
| 2023-03-24 | $24.75 | $25.09 | $24.75 | $25.05 | $25.05 | 3,144 |
| 2023-03-23 | $25.00 | $25.18 | $24.74 | $24.74 | $24.74 | 6,655 |
| 2023-03-22 | $25.00 | $25.21 | $25.00 | $25.00 | $25.00 | 1,771 |
| 2023-03-21 | $24.50 | $25.20 | $24.50 | $25.20 | $25.20 | 15,683 |
| 2023-03-20 | $24.91 | $25.29 | $23.13 | $24.16 | $24.16 | 27,592 |
| 2023-03-17 | $24.02 | $25.45 | $24.02 | $24.83 | $24.83 | 7,074 |
| 2023-03-16 | $25.45 | $25.45 | $25.14 | $25.19 | $25.19 | 4,422 |
| 2023-03-15 | $25.45 | $25.45 | $24.90 | $24.90 | $24.90 | 4,667 |
| 2023-03-14 | $24.96 | $25.41 | $24.91 | $25.01 | $25.01 | 7,249 |
| 2023-03-13 | $24.95 | $25.00 | $24.93 | $24.97 | $24.97 | 13,671 |
| 2023-03-10 | $25.33 | $25.33 | $24.95 | $24.99 | $24.99 | 29,291 |
| 2023-03-09 | $25.42 | $25.44 | $25.20 | $25.22 | $25.22 | 3,565 |
| 2023-03-08 | $25.40 | $25.45 | $25.40 | $25.40 | $25.40 | 9,088 |
| 2023-03-07 | $25.42 | $25.43 | $25.37 | $25.43 | $25.43 | 8,112 |
| 2023-03-06 | $25.42 | $25.45 | $25.35 | $25.41 | $25.41 | 6,760 |
| 2023-03-03 | $25.36 | $25.45 | $25.35 | $25.43 | $25.43 | 12,338 |
| 2023-03-02 | $25.35 | $25.39 | $25.32 | $25.34 | $25.34 | 7,820 |
| 2023-03-01 | $25.40 | $25.45 | $25.35 | $25.41 | $25.41 | 4,765 |
| 2023-02-28 | $25.45 | $25.45 | $25.33 | $25.45 | $25.45 | 12,772 |
| 2023-02-27 | $25.45 | $25.45 | $25.34 | $25.45 | $25.45 | 2,790 |
| 2023-02-24 | $25.35 | $25.50 | $25.30 | $25.33 | $25.33 | 10,281 |
| 2023-02-23 | $25.34 | $25.35 | $25.31 | $25.35 | $25.35 | 4,039 |
| 2023-02-22 | $25.34 | $25.35 | $25.34 | $25.35 | $25.35 | 3,326 |
| 2023-02-21 | $25.27 | $25.35 | $25.27 | $25.33 | $25.33 | 5,363 |
| 2023-02-17 | $25.20 | $25.35 | $25.20 | $25.30 | $25.30 | 12,234 |
| 2023-02-16 | $25.35 | $25.40 | $25.27 | $25.32 | $25.32 | 5,710 |
| 2023-02-15 | $25.35 | $25.36 | $25.33 | $25.33 | $25.33 | 2,808 |
| 2023-02-14 | $25.30 | $25.35 | $25.30 | $25.35 | $25.35 | 7,736 |
| 2023-02-13 | $25.41 | $25.44 | $25.30 | $25.35 | $25.35 | 12,433 |
| 2023-02-10 | $25.45 | $25.45 | $25.35 | $25.38 | $25.38 | 2,454 |
| 2023-02-09 | $25.30 | $25.46 | $25.30 | $25.30 | $25.30 | 2,951 |
| 2023-02-08 | $25.50 | $25.55 | $25.28 | $25.49 | $25.49 | 20,021 |
| 2023-02-07 | $25.23 | $25.48 | $25.20 | $25.31 | $25.31 | 20,843 |
| 2023-02-06 | $25.15 | $25.30 | $25.13 | $25.25 | $25.25 | 6,740 |
| 2023-02-03 | $25.20 | $25.30 | $25.20 | $25.20 | $25.20 | 12,793 |
| 2023-02-02 | $25.08 | $25.23 | $25.08 | $25.23 | $25.23 | 236,127 |
| 2023-02-01 | $25.06 | $25.15 | $25.06 | $25.12 | $25.12 | 12,237 |
| 2023-01-31 | $25.05 | $25.15 | $25.05 | $25.12 | $25.12 | 12,156 |
| 2023-01-30 | $25.04 | $25.15 | $25.03 | $25.15 | $25.15 | 107,100 |
| 2023-01-27 | $25.03 | $25.11 | $25.02 | $25.11 | $25.11 | 16,153 |
| 2023-01-26 | $25.01 | $25.20 | $25.01 | $25.05 | $25.05 | 12,134 |
| 2023-01-25 | $25.10 | $25.20 | $25.02 | $25.12 | $25.12 | 11,264 |
| 2023-01-24 | $25.05 | $25.20 | $24.03 | $25.19 | $25.19 | 6,369 |
| 2023-01-23 | $25.03 | $25.20 | $25.03 | $25.12 | $25.12 | 5,569 |
| 2023-01-20 | $25.14 | $25.18 | $25.03 | $25.03 | $25.03 | 9,032 |
| 2023-01-19 | $25.03 | $25.16 | $25.03 | $25.03 | $25.03 | 9,705 |
| 2023-01-18 | $25.11 | $25.20 | $25.02 | $25.14 | $25.14 | 23,017 |
| 2023-01-17 | $25.05 | $25.17 | $25.04 | $25.07 | $25.07 | 12,527 |
| 2023-01-13 | $25.01 | $25.11 | $25.01 | $25.04 | $25.04 | 6,304 |
| 2023-01-12 | $25.06 | $25.13 | $25.00 | $25.09 | $25.09 | 8,890 |
| 2023-01-11 | $24.95 | $25.20 | $24.95 | $25.10 | $25.10 | 11,174 |
| 2023-01-10 | $24.95 | $25.09 | $24.92 | $25.01 | $25.01 | 18,518 |
| 2023-01-09 | $24.75 | $25.00 | $24.75 | $25.00 | $25.00 | 21,103 |
| 2023-01-06 | $24.77 | $25.13 | $24.50 | $25.06 | $25.06 | 47,619 |
| 2023-01-05 | $24.65 | $24.70 | $24.46 | $24.58 | $24.58 | 9,510 |
| 2023-01-04 | $24.35 | $24.80 | $24.27 | $24.75 | $24.75 | 33,023 |
| 2023-01-03 | $24.00 | $24.37 | $24.00 | $24.31 | $24.31 | 10,655 |
| 2022-12-30 | $23.82 | $24.13 | $23.65 | $24.13 | $24.13 | 23,929 |
| 2022-12-29 | $23.86 | $24.45 | $23.86 | $24.15 | $23.66 | 24,313 |
| 2022-12-28 | $24.65 | $24.65 | $23.65 | $23.95 | $23.47 | 35,046 |
| 2022-12-27 | $24.98 | $24.98 | $24.41 | $24.45 | $23.96 | 3,955 |
| 2022-12-23 | $24.42 | $24.83 | $24.35 | $24.53 | $24.04 | 8,696 |
| 2022-12-22 | $24.72 | $24.91 | $24.42 | $24.42 | $23.93 | 15,734 |
| 2022-12-21 | $24.90 | $24.90 | $24.65 | $24.86 | $24.36 | 11,111 |
| 2022-12-20 | $24.80 | $25.00 | $24.66 | $24.92 | $24.42 | 31,767 |
| 2022-12-19 | $24.85 | $25.00 | $24.80 | $24.88 | $24.38 | 11,144 |
| 2022-12-16 | $24.90 | $24.93 | $24.72 | $24.79 | $24.29 | 4,143 |
| 2022-12-15 | $24.80 | $25.07 | $24.54 | $24.77 | $24.27 | 7,421 |
| 2022-12-14 | $25.00 | $25.10 | $24.80 | $25.10 | $25.10 | 19,666 |
| 2022-12-13 | $25.00 | $25.08 | $24.80 | $24.99 | $24.99 | 16,525 |
| 2022-12-12 | $24.99 | $25.00 | $24.75 | $24.80 | $24.80 | 11,726 |
| 2022-12-09 | $25.15 | $25.15 | $24.90 | $24.90 | $24.90 | 889 |
| 2022-12-08 | $25.00 | $25.80 | $24.92 | $25.14 | $25.14 | 14,527 |
| 2022-12-07 | $25.00 | $25.08 | $24.95 | $25.07 | $25.07 | 1,925 |
| 2022-12-06 | $24.70 | $25.00 | $24.67 | $25.00 | $25.00 | 6,701 |
| 2022-12-05 | $24.78 | $25.06 | $24.63 | $24.84 | $24.84 | 5,737 |
| 2022-12-02 | $25.20 | $25.20 | $24.99 | $25.09 | $25.09 | 4,634 |
| 2022-12-01 | $25.30 | $25.30 | $24.78 | $25.20 | $25.20 | 13,395 |
| 2022-11-30 | $24.75 | $25.45 | $24.70 | $25.45 | $25.45 | 19,641 |
| 2022-11-29 | $24.94 | $24.94 | $24.75 | $24.80 | $24.80 | 5,214 |
| 2022-11-28 | $25.10 | $25.15 | $24.75 | $24.95 | $24.95 | 8,783 |
| 2022-11-25 | $25.08 | $25.25 | $24.78 | $25.15 | $25.15 | 9,242 |
| 2022-11-23 | $24.75 | $25.62 | $24.75 | $25.08 | $25.08 | 16,093 |
| 2022-11-22 | $24.89 | $24.97 | $24.69 | $24.77 | $24.77 | 5,025 |
| 2022-11-21 | $24.85 | $24.95 | $24.63 | $24.95 | $24.95 | 6,010 |
| 2022-11-18 | $24.97 | $24.97 | $24.78 | $24.85 | $24.85 | 6,171 |
| 2022-11-17 | $24.81 | $24.97 | $24.63 | $24.97 | $24.97 | 8,876 |
| 2022-11-16 | $24.80 | $24.94 | $24.65 | $24.81 | $24.81 | 11,015 |
| 2022-11-15 | $24.79 | $24.97 | $24.79 | $24.97 | $24.97 | 4,983 |
| 2022-11-14 | $24.90 | $24.90 | $24.66 | $24.79 | $24.79 | 9,308 |
| 2022-11-11 | $24.84 | $24.95 | $24.63 | $24.89 | $24.89 | 6,354 |
| 2022-11-10 | $24.46 | $24.95 | $24.40 | $24.87 | $24.87 | 12,541 |
| 2022-11-09 | $24.39 | $24.45 | $24.06 | $24.13 | $24.13 | 8,136 |
| 2022-11-08 | $24.08 | $24.48 | $24.07 | $24.38 | $24.38 | 10,624 |
| 2022-11-07 | $24.14 | $24.20 | $23.98 | $24.20 | $24.20 | 11,945 |
| 2022-11-04 | $24.20 | $24.20 | $23.73 | $24.03 | $24.03 | 6,630 |
| 2022-11-03 | $23.82 | $24.16 | $23.57 | $24.16 | $24.16 | 16,456 |
| 2022-11-02 | $23.89 | $24.00 | $23.65 | $23.68 | $23.68 | 7,614 |
| 2022-11-01 | $23.92 | $24.10 | $23.60 | $24.00 | $24.00 | 9,258 |
| 2022-10-31 | $23.33 | $23.98 | $22.96 | $23.69 | $23.69 | 43,643 |
| 2022-10-28 | $23.06 | $23.19 | $23.00 | $23.14 | $23.14 | 15,422 |
| 2022-10-27 | $23.18 | $23.25 | $23.00 | $23.14 | $23.14 | 15,983 |
| 2022-10-26 | $23.15 | $23.30 | $22.99 | $23.09 | $23.09 | 16,636 |
| 2022-10-25 | $23.30 | $23.35 | $22.76 | $23.17 | $23.17 | 6,981 |
| 2022-10-24 | $23.14 | $23.23 | $22.82 | $23.13 | $23.13 | 26,294 |
| 2022-10-21 | $23.21 | $23.35 | $22.91 | $23.00 | $23.00 | 18,980 |
| 2022-10-20 | $23.32 | $23.38 | $22.80 | $23.21 | $23.21 | 32,077 |
| 2022-10-19 | $23.80 | $24.19 | $23.30 | $23.40 | $23.40 | 16,608 |
| 2022-10-18 | $24.38 | $24.38 | $23.75 | $23.78 | $23.78 | 7,046 |
| 2022-10-17 | $23.87 | $24.10 | $23.56 | $23.72 | $23.72 | 21,368 |
| 2022-10-14 | $23.45 | $23.74 | $23.33 | $23.56 | $23.56 | 6,460 |
| 2022-10-13 | $23.43 | $23.97 | $22.96 | $23.32 | $23.32 | 25,945 |
| 2022-10-12 | $23.11 | $23.47 | $22.86 | $23.38 | $23.38 | 18,239 |
| 2022-10-11 | $23.63 | $24.09 | $23.10 | $23.11 | $23.11 | 14,323 |
| 2022-10-10 | $23.84 | $23.84 | $23.66 | $23.82 | $23.82 | 2,954 |
| 2022-10-07 | $24.00 | $24.20 | $23.75 | $23.89 | $23.89 | 18,648 |
| 2022-10-06 | $23.55 | $23.84 | $23.55 | $23.75 | $23.75 | 9,806 |
| 2022-10-05 | $23.66 | $23.66 | $23.12 | $23.46 | $23.46 | 16,681 |
| 2022-10-04 | $23.44 | $23.68 | $23.13 | $23.67 | $23.67 | 17,776 |
| 2022-10-03 | $22.71 | $23.31 | $22.71 | $23.26 | $23.26 | 27,022 |
| 2022-09-30 | $23.40 | $23.75 | $22.40 | $22.40 | $22.40 | 148,679 |
| 2022-09-29 | $23.81 | $24.00 | $23.46 | $23.46 | $22.95 | 25,438 |
| 2022-09-28 | $23.85 | $24.48 | $23.81 | $24.33 | $23.81 | 32,642 |
| 2022-09-27 | $24.46 | $24.61 | $23.75 | $23.79 | $23.27 | 29,185 |
| 2022-09-26 | $24.84 | $24.93 | $24.30 | $24.46 | $23.93 | 13,466 |
| 2022-09-23 | $24.85 | $24.92 | $24.30 | $24.81 | $24.27 | 29,706 |
| 2022-09-22 | $25.08 | $25.09 | $24.80 | $24.85 | $24.31 | 10,813 |
| 2022-09-21 | $25.04 | $25.50 | $25.02 | $25.08 | $25.08 | 6,760 |
| 2022-09-20 | $25.04 | $25.08 | $25.02 | $25.02 | $25.02 | 6,322 |
| 2022-09-19 | $25.06 | $25.20 | $25.00 | $25.07 | $25.07 | 11,251 |
| 2022-09-16 | $25.09 | $25.14 | $25.04 | $25.08 | $25.08 | 13,325 |
| 2022-09-15 | $25.16 | $25.25 | $25.05 | $25.08 | $25.08 | 9,073 |
| 2022-09-14 | $25.02 | $25.40 | $25.02 | $25.03 | $25.03 | 5,792 |
| 2022-09-13 | $25.28 | $25.28 | $25.02 | $25.14 | $25.14 | 11,191 |
| 2022-09-12 | $25.46 | $25.57 | $25.25 | $25.27 | $25.27 | 2,890 |
| 2022-09-09 | $25.32 | $25.40 | $25.20 | $25.34 | $25.34 | 6,370 |
| 2022-09-08 | $25.30 | $25.52 | $25.05 | $25.05 | $25.05 | 11,305 |
| 2022-09-07 | $25.12 | $25.22 | $25.04 | $25.10 | $25.10 | 7,274 |
| 2022-09-06 | $25.01 | $25.20 | $25.01 | $25.13 | $25.13 | 9,210 |
| 2022-09-02 | $25.05 | $25.19 | $24.95 | $25.09 | $25.09 | 20,155 |
| 2022-09-01 | $25.20 | $25.20 | $25.02 | $25.09 | $25.09 | 7,896 |
| 2022-08-31 | $25.40 | $25.56 | $25.10 | $25.10 | $25.10 | 11,795 |
| 2022-08-30 | $25.35 | $25.66 | $24.75 | $25.20 | $25.20 | 21,009 |
| 2022-08-29 | $25.32 | $25.47 | $25.32 | $25.35 | $25.35 | 11,452 |
| 2022-08-26 | $25.46 | $25.52 | $25.35 | $25.46 | $25.46 | 11,611 |
| 2022-08-25 | $25.28 | $25.47 | $25.27 | $25.45 | $25.45 | 8,632 |
| 2022-08-24 | $25.70 | $25.73 | $25.25 | $25.55 | $25.55 | 5,135 |
| 2022-08-23 | $25.33 | $25.56 | $25.11 | $25.42 | $25.42 | 23,340 |
| 2022-08-22 | $25.49 | $25.53 | $25.07 | $25.17 | $25.17 | 6,321 |
| 2022-08-19 | $25.56 | $25.61 | $25.43 | $25.49 | $25.49 | 4,468 |
| 2022-08-18 | $25.65 | $25.80 | $25.53 | $25.65 | $25.65 | 8,315 |
| 2022-08-17 | $25.75 | $25.85 | $25.65 | $25.76 | $25.76 | 5,267 |
| 2022-08-16 | $25.53 | $25.84 | $25.53 | $25.77 | $25.77 | 10,224 |
| 2022-08-15 | $25.77 | $25.85 | $25.52 | $25.71 | $25.71 | 16,413 |
| 2022-08-12 | $25.82 | $25.85 | $25.49 | $25.81 | $25.81 | 7,643 |
| 2022-08-11 | $25.34 | $25.79 | $25.12 | $25.74 | $25.74 | 8,435 |
| 2022-08-10 | $25.04 | $25.53 | $25.04 | $25.35 | $25.35 | 19,789 |
| 2022-08-09 | $24.90 | $24.95 | $24.71 | $24.92 | $24.92 | 7,407 |
| 2022-08-08 | $25.25 | $25.25 | $25.00 | $25.08 | $25.08 | 6,632 |
| 2022-08-05 | $25.64 | $25.82 | $25.24 | $25.50 | $25.50 | 14,886 |
| 2022-08-04 | $25.75 | $25.85 | $25.59 | $25.85 | $25.85 | 8,712 |
| 2022-08-03 | $26.00 | $26.00 | $25.65 | $25.87 | $25.87 | 3,809 |
| 2022-08-02 | $24.96 | $26.00 | $24.96 | $25.95 | $25.95 | 30,787 |
| 2022-08-01 | $24.95 | $25.45 | $24.95 | $25.45 | $25.45 | 7,393 |
| 2022-07-29 | $25.09 | $25.14 | $25.00 | $25.00 | $25.00 | 7,066 |
| 2022-07-28 | $24.95 | $25.08 | $24.95 | $25.08 | $25.08 | 4,927 |
| 2022-07-27 | $25.09 | $25.10 | $24.95 | $24.95 | $24.95 | 5,662 |
| 2022-07-26 | $25.02 | $25.08 | $24.98 | $25.08 | $25.08 | 3,555 |
| 2022-07-25 | $24.80 | $25.04 | $24.80 | $25.02 | $25.02 | 12,717 |
| 2022-07-22 | $24.70 | $24.96 | $24.66 | $24.78 | $24.78 | 12,317 |
| 2022-07-21 | $24.89 | $24.94 | $24.70 | $24.70 | $24.70 | 7,163 |
| 2022-07-20 | $24.79 | $24.92 | $24.75 | $24.82 | $24.82 | 7,869 |
| 2022-07-19 | $24.78 | $24.84 | $24.50 | $24.84 | $24.84 | 14,984 |
| 2022-07-18 | $24.87 | $24.87 | $24.51 | $24.80 | $24.80 | 10,946 |
| 2022-07-15 | $24.50 | $24.91 | $24.31 | $24.87 | $24.87 | 9,053 |
| 2022-07-14 | $24.85 | $24.85 | $24.28 | $24.50 | $24.50 | 9,884 |
| 2022-07-13 | $24.79 | $24.88 | $24.45 | $24.54 | $24.54 | 11,933 |
| 2022-07-12 | $24.88 | $24.88 | $24.64 | $24.64 | $24.64 | 1,823 |
| 2022-07-11 | $24.54 | $24.83 | $24.54 | $24.75 | $24.75 | 3,305 |
| 2022-07-08 | $24.44 | $24.80 | $24.44 | $24.45 | $24.45 | 4,956 |
| 2022-07-07 | $24.80 | $24.96 | $24.40 | $24.40 | $24.40 | 9,864 |
| 2022-07-06 | $24.96 | $24.96 | $24.69 | $24.83 | $24.83 | 17,870 |
| 2022-07-05 | $24.95 | $25.15 | $24.30 | $24.76 | $24.76 | 18,904 |
| 2022-07-01 | $24.99 | $25.37 | $24.90 | $25.05 | $25.05 | 18,779 |
| 2022-06-30 | $24.83 | $25.50 | $24.78 | $25.15 | $25.15 | 49,054 |
| 2022-06-29 | $25.40 | $26.00 | $25.40 | $25.93 | $25.42 | 47,695 |
| 2022-06-28 | $25.32 | $25.78 | $25.04 | $25.78 | $25.28 | 48,813 |
| 2022-06-27 | $25.13 | $25.28 | $25.03 | $25.10 | $24.61 | 28,004 |
| 2022-06-24 | $24.74 | $25.29 | $24.64 | $25.13 | $24.64 | 41,495 |
| 2022-06-23 | $24.75 | $24.98 | $24.75 | $24.95 | $24.47 | 18,122 |
| 2022-06-22 | $24.67 | $24.80 | $24.65 | $24.75 | $24.27 | 12,302 |
| 2022-06-21 | $24.72 | $24.93 | $24.43 | $24.83 | $24.35 | 29,168 |
| 2022-06-17 | $24.65 | $24.82 | $24.14 | $24.47 | $24.00 | 36,572 |
| 2022-06-16 | $24.78 | $24.98 | $24.04 | $24.80 | $24.32 | 21,272 |
| 2022-06-15 | $24.77 | $25.00 | $24.67 | $24.99 | $24.51 | 36,042 |
| 2022-06-14 | $24.57 | $25.01 | $24.57 | $24.67 | $24.19 | 92,734 |
| 2022-06-13 | $24.78 | $24.94 | $24.43 | $24.79 | $24.30 | 17,968 |
| 2022-06-10 | $24.95 | $25.00 | $24.69 | $25.00 | $24.52 | 19,242 |
| 2022-06-09 | $24.97 | $24.99 | $24.61 | $24.95 | $24.47 | 22,817 |
| 2022-06-08 | $24.84 | $24.94 | $24.82 | $24.88 | $24.40 | 9,399 |
| 2022-06-07 | $24.95 | $24.95 | $24.80 | $24.80 | $24.32 | 3,476 |
| 2022-06-06 | $24.80 | $24.94 | $24.80 | $24.94 | $24.46 | 5,723 |
| 2022-06-03 | $24.85 | $24.92 | $24.65 | $24.69 | $24.21 | 7,710 |
| 2022-06-02 | $24.85 | $24.85 | $24.58 | $24.85 | $24.37 | 21,443 |
| 2022-06-01 | $24.75 | $24.95 | $24.66 | $24.95 | $24.47 | 14,202 |
| 2022-05-31 | $23.93 | $24.81 | $23.93 | $24.81 | $24.33 | 23,870 |
| 2022-05-27 | $24.26 | $24.74 | $24.25 | $24.58 | $24.10 | 14,580 |
| 2022-05-26 | $24.30 | $24.30 | $24.12 | $24.19 | $23.72 | 4,084 |
| 2022-05-25 | $23.86 | $24.01 | $23.79 | $23.93 | $23.46 | 7,222 |
| 2022-05-24 | $23.70 | $24.14 | $23.68 | $23.78 | $23.32 | 7,747 |
| 2022-05-23 | $23.84 | $24.08 | $23.70 | $23.70 | $23.24 | 21,702 |
| 2022-05-20 | $24.10 | $24.25 | $23.83 | $23.85 | $23.39 | 4,859 |
| 2022-05-19 | $23.75 | $24.10 | $23.75 | $24.10 | $23.63 | 1,640 |
| 2022-05-18 | $23.97 | $24.10 | $23.75 | $23.80 | $23.34 | 6,089 |
| 2022-05-17 | $23.82 | $23.99 | $23.78 | $23.78 | $23.32 | 5,501 |
| 2022-05-16 | $23.95 | $24.10 | $23.70 | $23.70 | $23.24 | 10,534 |
| 2022-05-13 | $23.90 | $23.90 | $23.71 | $23.71 | $23.25 | 515 |
| 2022-05-12 | $23.96 | $23.96 | $23.70 | $23.70 | $23.24 | 5,816 |
| 2022-05-11 | $24.07 | $24.26 | $23.90 | $23.92 | $23.46 | 14,415 |
| 2022-05-10 | $24.14 | $24.49 | $24.05 | $24.10 | $23.63 | 9,532 |
| 2022-05-09 | $24.05 | $24.48 | $24.00 | $24.31 | $23.84 | 11,944 |
| 2022-05-06 | $24.00 | $24.25 | $24.00 | $24.06 | $23.59 | 5,950 |
| 2022-05-05 | $24.20 | $24.48 | $23.92 | $24.19 | $23.72 | 1,582 |
| 2022-05-04 | $24.21 | $24.27 | $24.04 | $24.04 | $23.57 | 5,306 |
| 2022-05-03 | $24.30 | $24.30 | $23.98 | $24.22 | $23.75 | 5,830 |
| 2022-05-02 | $24.18 | $24.30 | $23.62 | $24.17 | $23.70 | 12,432 |
| 2022-04-29 | $23.85 | $24.30 | $23.56 | $24.30 | $23.83 | 15,853 |
| 2022-04-28 | $23.51 | $24.36 | $23.51 | $23.89 | $23.43 | 4,173 |
| 2022-04-27 | $23.65 | $23.93 | $23.52 | $23.56 | $23.10 | 13,742 |
| 2022-04-26 | $23.82 | $23.88 | $23.65 | $23.88 | $23.42 | 5,242 |
| 2022-04-25 | $23.99 | $24.00 | $23.56 | $23.68 | $23.22 | 11,191 |
| 2022-04-22 | $24.25 | $24.25 | $23.51 | $24.00 | $23.54 | 16,477 |
| 2022-04-21 | $24.24 | $24.38 | $24.15 | $24.15 | $23.68 | 3,099 |
| 2022-04-20 | $24.15 | $24.25 | $23.91 | $24.15 | $23.68 | 5,011 |
| 2022-04-19 | $24.03 | $24.17 | $23.84 | $24.15 | $23.68 | 15,234 |
| 2022-04-18 | $23.94 | $24.07 | $23.75 | $24.07 | $23.60 | 8,206 |
| 2022-04-14 | $23.89 | $24.38 | $23.82 | $23.82 | $23.36 | 18,078 |
| 2022-04-13 | $24.28 | $24.28 | $23.75 | $23.75 | $23.29 | 13,660 |
| 2022-04-12 | $23.66 | $24.05 | $23.66 | $23.99 | $23.53 | 9,619 |
| 2022-04-11 | $23.80 | $24.09 | $23.65 | $23.65 | $23.19 | 14,359 |
| 2022-04-08 | $24.10 | $24.10 | $23.85 | $23.88 | $23.42 | 1,710 |
| 2022-04-07 | $24.25 | $24.25 | $24.25 | $24.25 | $23.78 | 626 |
| 2022-04-06 | $24.25 | $24.29 | $23.81 | $24.18 | $23.71 | 12,583 |
| 2022-04-05 | $24.57 | $24.57 | $24.12 | $24.34 | $23.87 | 10,019 |
| 2022-04-04 | $24.55 | $24.60 | $24.51 | $24.58 | $24.10 | 5,002 |
| 2022-04-01 | $24.71 | $24.71 | $24.51 | $24.65 | $24.17 | 5,185 |
| 2022-03-31 | $24.85 | $24.85 | $24.63 | $24.70 | $24.22 | 12,323 |
| 2022-03-30 | $24.85 | $24.99 | $24.85 | $24.99 | $24.02 | 5,854 |
| 2022-03-29 | $24.52 | $24.85 | $24.52 | $24.85 | $23.89 | 11,763 |
| 2022-03-28 | $24.53 | $24.69 | $24.42 | $24.65 | $23.69 | 11,063 |
| 2022-03-25 | $24.60 | $24.60 | $24.53 | $24.53 | $23.58 | 1,741 |
| 2022-03-24 | $24.83 | $24.85 | $24.62 | $24.75 | $23.79 | 7,670 |
| 2022-03-23 | $24.99 | $24.99 | $24.43 | $24.85 | $23.89 | 6,168 |
| 2022-03-22 | $24.67 | $24.99 | $24.67 | $24.74 | $23.78 | 8,239 |
| 2022-03-21 | $24.94 | $24.95 | $24.66 | $24.66 | $23.71 | 1,503 |
| 2022-03-18 | $24.87 | $24.96 | $24.73 | $24.83 | $23.87 | 8,544 |
| 2022-03-17 | $24.31 | $24.97 | $24.31 | $24.68 | $23.72 | 4,257 |
| 2022-03-16 | $24.40 | $24.87 | $24.37 | $24.40 | $23.46 | 8,290 |
| 2022-03-15 | $24.08 | $24.55 | $24.08 | $24.48 | $23.54 | 10,077 |
| 2022-03-14 | $24.29 | $24.29 | $24.10 | $24.16 | $23.22 | 9,326 |
| 2022-03-11 | $24.52 | $24.55 | $24.18 | $24.28 | $23.34 | 13,628 |
| 2022-03-10 | $24.44 | $24.44 | $24.32 | $24.44 | $23.50 | 1,092 |
| 2022-03-09 | $24.60 | $24.60 | $24.28 | $24.44 | $23.49 | 6,293 |
| 2022-03-08 | $24.05 | $24.78 | $24.05 | $24.41 | $23.47 | 5,193 |
| 2022-03-07 | $24.61 | $24.70 | $24.18 | $24.20 | $23.26 | 11,168 |
| 2022-03-04 | $24.56 | $24.80 | $24.55 | $24.68 | $23.72 | 2,926 |
| 2022-03-03 | $24.99 | $24.99 | $24.74 | $24.87 | $23.91 | 2,174 |
| 2022-03-02 | $24.79 | $24.96 | $24.51 | $24.85 | $23.89 | 9,392 |
| 2022-03-01 | $24.43 | $24.74 | $24.29 | $24.56 | $23.61 | 10,312 |
| 2022-02-28 | $24.49 | $24.49 | $24.11 | $24.11 | $23.18 | 8,593 |
| 2022-02-25 | $23.99 | $24.49 | $23.99 | $24.42 | $23.48 | 4,696 |
| 2022-02-24 | $23.55 | $24.20 | $23.37 | $23.84 | $22.92 | 17,489 |
| 2022-02-23 | $24.00 | $24.19 | $23.70 | $23.70 | $22.78 | 2,852 |
| 2022-02-22 | $24.12 | $24.37 | $23.92 | $23.92 | $22.99 | 1,892 |
| 2022-02-18 | $24.04 | $24.49 | $24.01 | $24.29 | $23.35 | 9,205 |
| 2022-02-17 | $24.35 | $24.58 | $24.01 | $24.01 | $23.08 | 10,299 |
| 2022-02-16 | $24.26 | $24.42 | $24.10 | $24.42 | $23.47 | 3,577 |
| 2022-02-15 | $24.27 | $24.48 | $24.25 | $24.26 | $23.32 | 6,571 |
| 2022-02-14 | $24.07 | $24.32 | $24.01 | $24.26 | $23.32 | 10,987 |
| 2022-02-11 | $24.50 | $24.50 | $24.10 | $24.36 | $23.42 | 29,801 |
| 2022-02-10 | $24.45 | $24.54 | $24.44 | $24.50 | $23.55 | 1,806 |
| 2022-02-09 | $24.59 | $24.59 | $24.36 | $24.44 | $23.49 | 4,091 |
| 2022-02-08 | $24.59 | $24.60 | $24.40 | $24.48 | $23.53 | 6,402 |
| 2022-02-07 | $24.70 | $24.78 | $24.45 | $24.58 | $23.63 | 6,581 |
| 2022-02-04 | $24.68 | $24.81 | $24.58 | $24.68 | $23.72 | 8,958 |
| 2022-02-03 | $24.80 | $24.85 | $24.40 | $24.58 | $23.63 | 15,313 |
| 2022-02-02 | $24.80 | $24.86 | $24.76 | $24.86 | $23.90 | 6,599 |
| 2022-02-01 | $24.79 | $24.86 | $24.61 | $24.86 | $23.90 | 5,761 |
| 2022-01-31 | $24.85 | $24.89 | $24.65 | $24.65 | $23.70 | 12,184 |
| 2022-01-28 | $24.99 | $24.99 | $24.60 | $24.64 | $23.69 | 15,679 |
| 2022-01-27 | $24.73 | $25.03 | $24.73 | $24.99 | $24.02 | 8,873 |
| 2022-01-26 | $25.00 | $25.05 | $24.38 | $24.52 | $23.57 | 12,114 |
| 2022-01-25 | $25.05 | $25.22 | $24.90 | $25.00 | $24.03 | 35,412 |
| 2022-01-24 | $25.30 | $25.30 | $25.00 | $25.04 | $24.07 | 15,432 |
| 2022-01-21 | $25.34 | $25.46 | $25.15 | $25.39 | $24.41 | 16,036 |
| 2022-01-20 | $25.32 | $25.34 | $25.19 | $25.33 | $24.35 | 7,088 |
| 2022-01-19 | $25.08 | $25.33 | $25.01 | $25.29 | $24.31 | 14,087 |
| 2022-01-18 | $25.25 | $25.29 | $24.91 | $25.18 | $24.21 | 11,297 |
| 2022-01-14 | $25.03 | $25.39 | $25.03 | $25.32 | $24.34 | 5,970 |
| 2022-01-13 | $25.40 | $25.40 | $25.24 | $25.35 | $24.37 | 6,012 |
| 2022-01-12 | $25.34 | $25.39 | $25.17 | $25.25 | $24.27 | 9,438 |
| 2022-01-11 | $24.92 | $25.28 | $24.92 | $25.25 | $24.27 | 16,947 |
| 2022-01-10 | $24.90 | $24.95 | $24.84 | $24.94 | $23.97 | 15,622 |
| 2022-01-07 | $24.90 | $25.00 | $24.82 | $24.90 | $23.94 | 20,531 |
| 2022-01-06 | $24.99 | $25.00 | $24.80 | $24.90 | $23.94 | 12,373 |
| 2022-01-05 | $25.04 | $25.13 | $24.89 | $25.00 | $24.03 | 10,697 |
| 2022-01-04 | $25.09 | $25.14 | $24.90 | $25.04 | $24.07 | 8,974 |
| 2022-01-03 | $24.95 | $25.09 | $24.67 | $25.09 | $24.12 | 16,003 |
| 2021-12-31 | $25.11 | $25.13 | $24.96 | $25.04 | $24.07 | 18,239 |
| 2021-12-30 | $25.63 | $25.63 | $25.35 | $25.51 | $24.05 | 14,685 |
| 2021-12-29 | $25.54 | $25.55 | $25.39 | $25.55 | $24.08 | 10,501 |
| 2021-12-28 | $25.30 | $25.55 | $25.30 | $25.48 | $24.02 | 26,379 |
| 2021-12-27 | $25.45 | $25.58 | $25.36 | $25.36 | $23.91 | 7,043 |
| 2021-12-23 | $25.50 | $25.65 | $25.39 | $25.45 | $23.99 | 5,806 |
| 2021-12-22 | $25.34 | $25.42 | $25.20 | $25.36 | $23.90 | 6,822 |
| 2021-12-21 | $25.38 | $25.38 | $25.10 | $25.30 | $23.85 | 5,824 |
| 2021-12-20 | $25.25 | $25.34 | $25.05 | $25.28 | $23.83 | 6,566 |
| 2021-12-17 | $25.24 | $25.38 | $25.20 | $25.24 | $23.79 | 3,899 |
| 2021-12-16 | $25.15 | $25.39 | $25.09 | $25.10 | $23.66 | 10,242 |
| 2021-12-15 | $25.11 | $25.12 | $25.00 | $25.12 | $23.67 | 3,689 |
| 2021-12-14 | $25.23 | $25.23 | $24.90 | $24.91 | $23.48 | 6,931 |
| 2021-12-13 | $25.15 | $25.23 | $25.04 | $25.23 | $23.78 | 7,557 |
| 2021-12-10 | $25.30 | $25.39 | $25.02 | $25.04 | $23.60 | 10,366 |
| 2021-12-09 | $25.13 | $25.40 | $25.00 | $25.08 | $23.64 | 4,867 |
| 2021-12-08 | $24.97 | $25.25 | $24.80 | $25.07 | $23.63 | 36,249 |
| 2021-12-07 | $24.98 | $24.98 | $24.90 | $24.97 | $23.54 | 10,868 |
| 2021-12-06 | $24.82 | $25.00 | $24.73 | $24.91 | $23.48 | 11,154 |
| 2021-12-03 | $24.68 | $24.84 | $24.68 | $24.73 | $23.31 | 7,306 |
| 2021-12-02 | $24.55 | $24.83 | $24.55 | $24.68 | $23.26 | 4,654 |
| 2021-12-01 | $24.84 | $24.94 | $24.52 | $24.54 | $23.13 | 14,950 |
| 2021-11-30 | $24.80 | $24.90 | $24.53 | $24.72 | $23.30 | 14,762 |
| 2021-11-29 | $24.59 | $24.85 | $24.40 | $24.78 | $23.36 | 14,961 |
| 2021-11-26 | $24.43 | $24.60 | $24.25 | $24.60 | $23.19 | 14,703 |
| 2021-11-24 | $24.61 | $24.71 | $24.24 | $24.35 | $22.95 | 31,234 |
| 2021-11-23 | $24.92 | $24.94 | $24.50 | $24.51 | $23.10 | 37,906 |
| 2021-11-22 | $25.00 | $25.00 | $24.96 | $24.96 | $23.52 | 6,144 |
| 2021-11-19 | $25.00 | $25.04 | $24.90 | $25.00 | $23.56 | 8,848 |
| 2021-11-18 | $24.99 | $25.20 | $24.87 | $25.10 | $23.66 | 12,039 |
| 2021-11-17 | $24.94 | $25.00 | $24.72 | $24.73 | $23.31 | 26,006 |
| 2021-11-16 | $25.18 | $25.30 | $24.83 | $24.83 | $23.40 | 23,640 |
| 2021-11-15 | $25.26 | $25.35 | $25.00 | $25.06 | $23.62 | 34,972 |
| 2021-11-12 | $25.15 | $25.45 | $25.15 | $25.23 | $23.78 | 7,668 |
| 2021-11-11 | $25.65 | $25.65 | $25.28 | $25.36 | $23.90 | 2,646 |
| 2021-11-10 | $25.69 | $25.69 | $25.03 | $25.19 | $23.74 | 8,642 |
| 2021-11-09 | $25.47 | $25.79 | $25.45 | $25.69 | $24.21 | 9,109 |
| 2021-11-08 | $25.55 | $25.55 | $25.41 | $25.45 | $23.99 | 2,422 |
| 2021-11-05 | $25.60 | $25.60 | $25.48 | $25.48 | $24.02 | 11,024 |
| 2021-11-04 | $25.48 | $25.55 | $25.33 | $25.55 | $24.08 | 8,313 |
| 2021-11-03 | $25.43 | $25.43 | $25.30 | $25.37 | $23.91 | 4,853 |
| 2021-11-02 | $25.25 | $25.40 | $25.25 | $25.35 | $23.89 | 7,320 |
| 2021-11-01 | $25.25 | $25.25 | $25.12 | $25.21 | $23.76 | 7,568 |
| 2021-10-29 | $25.15 | $25.33 | $25.13 | $25.19 | $23.74 | 7,034 |
| 2021-10-28 | $25.38 | $25.38 | $25.21 | $25.25 | $23.80 | 7,658 |
| 2021-10-27 | $25.34 | $25.39 | $25.20 | $25.26 | $23.81 | 9,575 |
| 2021-10-26 | $25.35 | $25.35 | $25.20 | $25.25 | $23.80 | 8,225 |
| 2021-10-25 | $25.20 | $25.30 | $25.20 | $25.30 | $23.85 | 3,867 |
| 2021-10-22 | $25.29 | $25.29 | $25.20 | $25.20 | $23.75 | 1,616 |
| 2021-10-21 | $25.24 | $25.27 | $25.19 | $25.24 | $23.79 | 43,484 |
| 2021-10-20 | $25.29 | $25.29 | $25.18 | $25.23 | $23.78 | 6,898 |
| 2021-10-19 | $25.29 | $25.30 | $25.14 | $25.15 | $23.71 | 13,163 |
| 2021-10-18 | $25.00 | $25.22 | $24.93 | $25.22 | $23.77 | 61,341 |
| 2021-10-15 | $25.02 | $25.10 | $25.00 | $25.06 | $23.62 | 27,227 |
| 2021-10-14 | $25.10 | $25.10 | $24.90 | $25.05 | $23.61 | 40,984 |
| 2021-10-13 | $25.10 | $25.15 | $24.92 | $25.00 | $23.56 | 48,063 |
| 2021-10-12 | $25.10 | $25.14 | $24.90 | $24.97 | $23.54 | 20,533 |
| 2021-10-11 | $25.00 | $25.00 | $24.98 | $24.98 | $23.55 | 6,247 |
| 2021-10-08 | $25.13 | $25.15 | $24.98 | $25.00 | $23.56 | 57,807 |
| 2021-10-07 | $25.14 | $25.14 | $24.83 | $25.05 | $23.61 | 46,666 |
| 2021-10-06 | $24.97 | $25.14 | $24.91 | $25.00 | $23.56 | 37,762 |
| 2021-10-05 | $24.95 | $25.00 | $24.90 | $24.92 | $23.49 | 23,088 |
| 2021-10-04 | $24.99 | $25.00 | $24.80 | $24.94 | $23.51 | 8,671 |
| 2021-10-01 | $24.90 | $25.00 | $24.77 | $25.00 | $23.56 | 16,420 |
| 2021-09-30 | $24.61 | $24.90 | $24.44 | $24.90 | $23.47 | 94,263 |
| 2021-09-29 | $25.25 | $25.25 | $24.93 | $25.07 | $23.17 | 22,760 |
| 2021-09-28 | $25.05 | $25.05 | $24.90 | $25.00 | $23.10 | 16,447 |
| 2021-09-27 | $25.04 | $25.09 | $24.95 | $24.99 | $23.09 | 17,442 |
| 2021-09-24 | $25.03 | $25.03 | $24.95 | $24.95 | $23.06 | 9,408 |
| 2021-09-23 | $24.99 | $25.00 | $24.88 | $25.00 | $23.10 | 9,278 |
| 2021-09-22 | $25.04 | $25.04 | $24.99 | $24.99 | $23.09 | 23,366 |
| 2021-09-21 | $25.04 | $25.04 | $24.95 | $25.00 | $23.10 | 7,288 |
| 2021-09-20 | $25.00 | $25.05 | $24.90 | $24.90 | $23.01 | 10,490 |
| 2021-09-17 | $25.09 | $25.12 | $25.02 | $25.05 | $23.15 | 15,248 |
| 2021-09-16 | $25.01 | $25.17 | $24.91 | $25.00 | $23.10 | 51,553 |
| 2021-09-15 | $25.06 | $25.06 | $24.87 | $24.87 | $22.98 | 24,234 |
| 2021-09-14 | $25.05 | $25.05 | $24.99 | $24.99 | $23.09 | 3,232 |
| 2021-09-13 | $25.00 | $25.05 | $24.98 | $25.05 | $23.15 | 5,424 |
| 2021-09-10 | $25.00 | $25.02 | $24.95 | $25.00 | $23.10 | 24,596 |
| 2021-09-09 | $25.00 | $25.00 | $24.95 | $25.00 | $23.10 | 4,471 |
| 2021-09-08 | $25.00 | $25.00 | $24.93 | $24.96 | $23.07 | 3,009 |
| 2021-09-07 | $24.99 | $25.00 | $24.95 | $25.00 | $23.10 | 15,454 |
| 2021-09-03 | $25.01 | $25.02 | $24.97 | $25.00 | $23.10 | 8,686 |
| 2021-09-02 | $25.05 | $25.05 | $24.99 | $25.00 | $23.10 | 13,603 |
| 2021-09-01 | $25.05 | $25.05 | $24.98 | $25.00 | $23.10 | 12,827 |
| 2021-08-31 | $25.00 | $25.06 | $24.92 | $25.06 | $23.16 | 7,301 |
| 2021-08-30 | $24.99 | $25.05 | $24.95 | $24.95 | $23.06 | 10,771 |
| 2021-08-27 | $24.87 | $25.00 | $24.87 | $24.95 | $23.06 | 5,523 |
| 2021-08-26 | $25.00 | $25.03 | $24.87 | $24.96 | $23.07 | 7,469 |
| 2021-08-25 | $25.05 | $25.05 | $24.91 | $24.98 | $23.08 | 8,646 |
| 2021-08-24 | $25.10 | $25.10 | $25.00 | $25.05 | $23.15 | 14,663 |
| 2021-08-23 | $25.10 | $25.10 | $25.01 | $25.02 | $23.12 | 5,402 |
| 2021-08-20 | $25.05 | $25.10 | $25.01 | $25.10 | $23.20 | 5,294 |
| 2021-08-19 | $25.00 | $25.05 | $24.85 | $25.00 | $23.10 | 30,720 |
| 2021-08-18 | $25.08 | $25.10 | $25.00 | $25.03 | $23.13 | 6,172 |
| 2021-08-17 | $25.01 | $25.10 | $25.01 | $25.09 | $23.19 | 18,760 |
| 2021-08-16 | $25.08 | $25.10 | $25.01 | $25.02 | $23.12 | 30,467 |
| 2021-08-13 | $25.05 | $25.10 | $25.00 | $25.00 | $23.10 | 9,015 |
| 2021-08-12 | $25.06 | $25.10 | $25.02 | $25.02 | $23.12 | 23,404 |
| 2021-08-11 | $25.06 | $25.06 | $24.97 | $25.02 | $23.12 | 51,001 |
| 2021-08-10 | $25.06 | $25.06 | $24.95 | $24.99 | $23.09 | 13,240 |
| 2021-08-09 | $25.09 | $25.10 | $25.01 | $25.02 | $23.12 | 20,687 |
| 2021-08-06 | $25.10 | $25.10 | $25.01 | $25.02 | $23.12 | 8,105 |
| 2021-08-05 | $24.94 | $25.00 | $24.90 | $25.00 | $23.10 | 13,786 |
| 2021-08-04 | $25.00 | $25.00 | $24.85 | $24.86 | $22.97 | 10,708 |
| 2021-08-03 | $24.95 | $24.98 | $24.80 | $24.90 | $23.01 | 23,106 |
| 2021-08-02 | $24.99 | $25.00 | $24.94 | $24.95 | $23.05 | 19,335 |
| 2021-07-30 | $24.90 | $24.99 | $24.83 | $24.99 | $23.09 | 11,052 |
| 2021-07-29 | $24.90 | $24.90 | $24.88 | $24.90 | $23.01 | 8,021 |
| 2021-07-28 | $24.95 | $24.99 | $24.90 | $24.90 | $23.01 | 10,366 |
| 2021-07-27 | $25.03 | $25.03 | $24.94 | $24.95 | $23.06 | 7,949 |
| 2021-07-26 | $25.07 | $25.10 | $24.99 | $25.03 | $23.13 | 14,128 |
| 2021-07-23 | $25.10 | $25.10 | $25.00 | $25.05 | $23.15 | 7,315 |
| 2021-07-22 | $24.86 | $24.99 | $24.85 | $24.94 | $23.05 | 3,083 |
| 2021-07-21 | $25.00 | $25.06 | $24.81 | $24.82 | $22.94 | 17,425 |
| 2021-07-20 | $25.03 | $25.10 | $25.00 | $25.10 | $23.20 | 16,477 |
| 2021-07-19 | $24.95 | $25.00 | $24.83 | $24.98 | $23.09 | 20,556 |
| 2021-07-16 | $25.05 | $25.05 | $24.96 | $25.00 | $23.10 | 15,731 |
| 2021-07-15 | $25.03 | $25.05 | $24.98 | $25.05 | $23.15 | 18,276 |
| 2021-07-14 | $25.00 | $25.03 | $24.91 | $25.03 | $23.13 | 12,350 |
| 2021-07-13 | $25.02 | $25.03 | $24.95 | $25.03 | $23.13 | 11,870 |
| 2021-07-12 | $24.80 | $25.03 | $24.80 | $25.02 | $23.12 | 16,521 |
| 2021-07-09 | $24.80 | $24.84 | $24.68 | $24.80 | $22.92 | 7,774 |
| 2021-07-08 | $24.58 | $24.80 | $24.40 | $24.77 | $22.89 | 10,978 |
| 2021-07-07 | $25.10 | $25.10 | $24.54 | $24.56 | $22.70 | 38,885 |
| 2021-07-06 | $25.07 | $25.14 | $24.85 | $25.00 | $23.10 | 10,044 |
| 2021-07-02 | $24.86 | $24.98 | $24.86 | $24.90 | $23.01 | 13,506 |
| 2021-07-01 | $24.82 | $24.82 | $24.75 | $24.76 | $22.88 | 22,979 |
| 2021-06-30 | $24.62 | $24.84 | $24.62 | $24.80 | $22.92 | 19,732 |
| 2021-06-29 | $25.14 | $25.15 | $25.03 | $25.12 | $22.76 | 12,830 |
| 2021-06-28 | $25.11 | $25.15 | $25.05 | $25.08 | $22.72 | 21,497 |
| 2021-06-25 | $25.13 | $25.14 | $24.86 | $24.96 | $22.61 | 18,518 |
| 2021-06-24 | $25.06 | $25.15 | $25.00 | $25.10 | $22.74 | 8,688 |
| 2021-06-23 | $25.10 | $25.10 | $24.92 | $24.99 | $22.64 | 18,467 |
| 2021-06-22 | $25.09 | $25.09 | $25.00 | $25.05 | $22.69 | 14,185 |
| 2021-06-21 | $25.00 | $25.12 | $24.99 | $25.05 | $22.69 | 33,526 |
| 2021-06-18 | $25.00 | $25.00 | $24.95 | $24.97 | $22.62 | 12,841 |
| 2021-06-17 | $25.00 | $25.00 | $24.85 | $24.95 | $22.60 | 9,988 |
| 2021-06-16 | $24.95 | $25.00 | $24.86 | $24.95 | $22.60 | 15,799 |
| 2021-06-15 | $25.00 | $25.00 | $24.92 | $24.95 | $22.60 | 16,258 |
| 2021-06-14 | $24.96 | $25.00 | $24.92 | $24.95 | $22.60 | 5,271 |
| 2021-06-11 | $25.00 | $25.00 | $24.90 | $24.95 | $22.60 | 10,326 |
| 2021-06-10 | $25.00 | $25.00 | $24.91 | $24.95 | $22.60 | 13,315 |
| 2021-06-09 | $24.94 | $25.00 | $24.80 | $24.95 | $22.60 | 7,025 |
| 2021-06-08 | $24.99 | $24.99 | $24.81 | $24.95 | $22.60 | 10,833 |
| 2021-06-07 | $25.00 | $25.00 | $24.91 | $24.95 | $22.60 | 11,814 |
| 2021-06-04 | $24.91 | $25.00 | $24.91 | $24.95 | $22.60 | 3,898 |
| 2021-06-03 | $24.98 | $24.99 | $24.90 | $24.98 | $22.63 | 4,768 |
| 2021-06-02 | $24.91 | $24.91 | $24.71 | $24.89 | $22.55 | 5,962 |
| 2021-06-01 | $24.80 | $24.94 | $24.75 | $24.89 | $22.55 | 16,313 |
| 2021-05-28 | $24.72 | $24.72 | $24.65 | $24.72 | $22.40 | 13,880 |
| 2021-05-27 | $24.59 | $24.71 | $24.59 | $24.71 | $22.39 | 5,710 |
| 2021-05-26 | $24.71 | $24.71 | $24.50 | $24.50 | $22.20 | 10,016 |
| 2021-05-25 | $24.75 | $24.75 | $24.65 | $24.67 | $22.35 | 6,803 |
| 2021-05-24 | $24.69 | $24.74 | $24.65 | $24.72 | $22.40 | 5,219 |
| 2021-05-21 | $24.54 | $24.69 | $24.48 | $24.65 | $22.33 | 10,066 |
| 2021-05-20 | $24.56 | $24.58 | $24.50 | $24.50 | $22.20 | 8,491 |
| 2021-05-19 | $24.50 | $24.50 | $24.41 | $24.42 | $22.12 | 7,221 |
| 2021-05-18 | $24.44 | $24.50 | $24.28 | $24.49 | $22.19 | 10,977 |
| 2021-05-17 | $24.32 | $24.38 | $24.25 | $24.25 | $21.97 | 4,059 |
| 2021-05-14 | $24.47 | $24.50 | $24.32 | $24.32 | $22.03 | 11,027 |
| 2021-05-13 | $24.47 | $24.50 | $24.37 | $24.47 | $22.17 | 2,342 |
| 2021-05-12 | $24.32 | $24.61 | $24.28 | $24.44 | $22.14 | 13,112 |
| 2021-05-11 | $24.42 | $24.54 | $24.26 | $24.32 | $22.03 | 22,044 |
| 2021-05-10 | $24.47 | $24.47 | $24.32 | $24.42 | $22.12 | 5,672 |
| 2021-05-07 | $24.40 | $24.45 | $24.32 | $24.32 | $22.03 | 21,150 |
| 2021-05-06 | $24.35 | $24.45 | $24.20 | $24.45 | $22.15 | 4,462 |
| 2021-05-05 | $24.43 | $24.43 | $24.36 | $24.40 | $22.11 | 3,700 |
| 2021-05-04 | $24.30 | $24.40 | $24.19 | $24.19 | $21.92 | 9,161 |
| 2021-05-03 | $24.40 | $24.40 | $24.26 | $24.26 | $21.98 | 5,783 |
| 2021-04-30 | $24.35 | $24.38 | $24.30 | $24.30 | $22.02 | 6,730 |
| 2021-04-29 | $24.50 | $24.50 | $24.33 | $24.33 | $22.04 | 2,005 |
| 2021-04-28 | $24.64 | $24.64 | $24.30 | $24.40 | $22.11 | 4,446 |
| 2021-04-27 | $24.45 | $24.55 | $24.19 | $24.55 | $22.24 | 20,267 |
| 2021-04-26 | $24.30 | $24.35 | $24.25 | $24.30 | $22.02 | 9,680 |
| 2021-04-23 | $24.35 | $24.35 | $24.20 | $24.30 | $22.02 | 8,374 |
| 2021-04-22 | $24.42 | $24.45 | $24.21 | $24.32 | $22.03 | 13,429 |
| 2021-04-21 | $24.29 | $24.31 | $24.29 | $24.30 | $22.02 | 4,535 |
| 2021-04-20 | $24.33 | $24.33 | $24.13 | $24.27 | $21.99 | 7,752 |
| 2021-04-19 | $24.42 | $24.42 | $24.37 | $24.40 | $22.11 | 669 |
| 2021-04-16 | $24.37 | $24.43 | $24.21 | $24.30 | $22.02 | 10,119 |
| 2021-04-15 | $24.28 | $24.39 | $24.15 | $24.29 | $22.01 | 16,304 |
| 2021-04-14 | $24.25 | $24.54 | $24.05 | $24.09 | $21.83 | 3,331 |
| 2021-04-13 | $24.64 | $24.64 | $24.18 | $24.18 | $21.91 | 19,600 |
| 2021-04-12 | $24.72 | $24.72 | $24.50 | $24.63 | $22.31 | 34,186 |
| 2021-04-09 | $24.65 | $24.65 | $24.59 | $24.65 | $22.33 | 1,811 |
| 2021-04-08 | $24.50 | $24.61 | $24.29 | $24.50 | $22.20 | 11,211 |
| 2021-04-07 | $24.29 | $24.79 | $24.21 | $24.79 | $22.46 | 32,145 |
| 2021-04-06 | $24.64 | $24.64 | $24.02 | $24.43 | $22.13 | 11,631 |
| 2021-04-05 | $24.20 | $24.60 | $24.01 | $24.60 | $22.29 | 15,371 |
| 2021-04-01 | $24.35 | $24.35 | $24.00 | $24.20 | $21.93 | 8,252 |
| 2021-03-31 | $23.99 | $23.99 | $23.61 | $23.98 | $21.73 | 12,540 |
| 2021-03-30 | $24.68 | $24.68 | $23.69 | $24.14 | $21.43 | 64,968 |
| 2021-03-29 | $24.30 | $24.61 | $24.24 | $24.48 | $21.73 | 14,534 |
| 2021-03-26 | $24.00 | $24.31 | $23.93 | $24.24 | $21.52 | 23,045 |
| 2021-03-25 | $23.99 | $24.00 | $23.86 | $23.99 | $21.29 | 7,185 |
| 2021-03-24 | $23.95 | $24.00 | $23.90 | $23.99 | $21.29 | 15,015 |
| 2021-03-23 | $23.82 | $23.92 | $23.73 | $23.77 | $21.10 | 12,845 |
| 2021-03-22 | $23.96 | $24.05 | $23.60 | $23.74 | $21.07 | 33,352 |
| 2021-03-19 | $23.78 | $23.94 | $23.65 | $23.65 | $20.99 | 5,591 |
| 2021-03-18 | $23.99 | $23.99 | $23.60 | $23.60 | $20.95 | 5,857 |
| 2021-03-17 | $23.70 | $24.00 | $23.65 | $24.00 | $21.30 | 29,582 |
| 2021-03-16 | $23.72 | $23.78 | $23.54 | $23.70 | $21.04 | 20,394 |
| 2021-03-15 | $23.25 | $23.50 | $23.20 | $23.50 | $20.86 | 9,340 |
| 2021-03-12 | $23.14 | $23.25 | $23.00 | $23.24 | $20.63 | 11,234 |
| 2021-03-11 | $23.24 | $23.37 | $22.98 | $23.00 | $20.41 | 21,226 |
| 2021-03-10 | $23.30 | $23.50 | $23.10 | $23.15 | $20.55 | 41,330 |
| 2021-03-09 | $23.29 | $23.40 | $23.18 | $23.40 | $20.77 | 6,473 |
| 2021-03-08 | $23.19 | $23.30 | $23.00 | $23.25 | $20.64 | 19,437 |
| 2021-03-05 | $22.90 | $23.36 | $22.85 | $23.00 | $20.41 | 9,348 |
| 2021-03-04 | $23.24 | $23.24 | $22.85 | $22.85 | $20.28 | 14,226 |
| 2021-03-03 | $22.90 | $23.48 | $22.72 | $23.29 | $20.67 | 6,345 |
| 2021-03-02 | $22.97 | $22.97 | $22.63 | $22.89 | $20.32 | 9,374 |
| 2021-03-01 | $22.99 | $23.13 | $22.49 | $22.56 | $20.02 | 14,245 |
| 2021-02-26 | $22.72 | $22.72 | $22.40 | $22.60 | $20.06 | 10,381 |
| 2021-02-25 | $23.30 | $23.30 | $22.42 | $22.42 | $19.90 | 5,405 |
| 2021-02-24 | $22.84 | $23.10 | $22.52 | $22.92 | $20.34 | 8,198 |
| 2021-02-23 | $22.82 | $22.82 | $22.44 | $22.59 | $20.05 | 16,288 |
| 2021-02-22 | $22.84 | $22.84 | $22.67 | $22.74 | $20.18 | 7,464 |
| 2021-02-19 | $22.80 | $22.83 | $22.69 | $22.74 | $20.18 | 3,014 |
| 2021-02-18 | $22.79 | $22.83 | $22.63 | $22.69 | $20.14 | 9,965 |
| 2021-02-17 | $22.57 | $22.76 | $22.43 | $22.52 | $19.99 | 5,777 |
| 2021-02-16 | $22.16 | $22.72 | $22.01 | $22.19 | $19.70 | 18,786 |
| 2021-02-12 | $22.05 | $22.17 | $22.00 | $22.01 | $19.54 | 7,198 |
| 2021-02-11 | $22.44 | $22.44 | $22.03 | $22.05 | $19.57 | 10,814 |
| 2021-02-10 | $22.62 | $22.62 | $21.87 | $22.03 | $19.55 | 7,794 |
| 2021-02-09 | $22.51 | $22.69 | $22.25 | $22.40 | $19.88 | 23,211 |
| 2021-02-08 | $22.50 | $22.50 | $22.31 | $22.45 | $19.93 | 7,653 |
| 2021-02-05 | $22.43 | $22.45 | $22.32 | $22.33 | $19.82 | 20,412 |
| 2021-02-04 | $22.26 | $22.38 | $22.13 | $22.22 | $19.72 | 4,236 |
| 2021-02-03 | $22.00 | $22.15 | $22.00 | $22.00 | $19.53 | 7,614 |
| 2021-02-02 | $21.69 | $21.95 | $21.52 | $21.95 | $19.48 | 4,001 |
| 2021-02-01 | $21.54 | $21.67 | $21.33 | $21.33 | $18.93 | 2,728 |
| 2021-01-29 | $21.70 | $21.70 | $21.28 | $21.44 | $19.03 | 10,289 |
| 2021-01-28 | $21.51 | $21.75 | $21.51 | $21.70 | $19.26 | 2,585 |
| 2021-01-27 | $22.11 | $22.11 | $21.51 | $21.51 | $19.09 | 6,282 |
| 2021-01-26 | $21.85 | $22.00 | $21.80 | $21.90 | $19.44 | 12,427 |
| 2021-01-25 | $22.39 | $22.39 | $21.94 | $21.94 | $19.47 | 9,529 |
| 2021-01-22 | $22.09 | $22.41 | $22.00 | $22.39 | $19.87 | 11,608 |
| 2021-01-21 | $22.32 | $22.41 | $22.20 | $22.33 | $19.82 | 8,951 |
| 2021-01-20 | $22.36 | $22.50 | $22.27 | $22.42 | $19.90 | 14,257 |
| 2021-01-19 | $22.27 | $22.27 | $22.10 | $22.20 | $19.70 | 4,136 |
| 2021-01-15 | $22.38 | $22.39 | $21.99 | $22.15 | $19.66 | 3,712 |
| 2021-01-14 | $22.35 | $22.35 | $22.24 | $22.24 | $19.74 | 9,039 |
| 2021-01-13 | $21.95 | $22.35 | $21.95 | $22.05 | $19.57 | 24,164 |
| 2021-01-12 | $21.74 | $21.98 | $21.54 | $21.65 | $19.22 | 32,078 |
| 2021-01-11 | $21.53 | $21.59 | $21.37 | $21.41 | $19.00 | 7,390 |
| 2021-01-08 | $21.70 | $22.05 | $21.45 | $21.60 | $19.17 | 9,686 |
| 2021-01-07 | $22.17 | $22.26 | $21.83 | $21.83 | $19.38 | 4,125 |
| 2021-01-06 | $21.63 | $22.01 | $21.50 | $21.97 | $19.50 | 5,068 |
| 2021-01-05 | $21.73 | $21.90 | $21.35 | $21.88 | $19.42 | 7,752 |
| 2021-01-04 | $21.53 | $22.34 | $21.25 | $21.48 | $19.07 | 8,398 |
| 2020-12-31 | $21.68 | $21.82 | $21.50 | $21.60 | $19.17 | 20,456 |
| 2020-12-30 | $22.08 | $22.15 | $21.81 | $21.99 | $19.08 | 43,121 |
| 2020-12-29 | $22.12 | $22.13 | $21.72 | $21.81 | $18.92 | 11,275 |
| 2020-12-28 | $22.35 | $22.35 | $21.78 | $21.79 | $18.91 | 24,785 |
| 2020-12-24 | $22.47 | $22.47 | $22.09 | $22.20 | $19.26 | 7,048 |
| 2020-12-23 | $22.56 | $22.62 | $22.02 | $22.27 | $19.32 | 13,637 |
| 2020-12-22 | $22.36 | $22.51 | $22.32 | $22.48 | $19.50 | 4,679 |
| 2020-12-21 | $22.20 | $22.35 | $22.14 | $22.34 | $19.38 | 7,750 |
| 2020-12-18 | $22.13 | $22.30 | $22.13 | $22.30 | $19.35 | 28,146 |
| 2020-12-17 | $22.24 | $22.35 | $22.12 | $22.28 | $19.33 | 29,634 |
| 2020-12-16 | $22.45 | $22.45 | $22.00 | $22.27 | $19.32 | 507,660 |
| 2020-12-15 | $21.60 | $22.29 | $21.47 | $22.21 | $19.27 | 12,389 |
| 2020-12-14 | $22.35 | $22.35 | $21.30 | $21.84 | $18.95 | 19,267 |
| 2020-12-11 | $22.30 | $22.45 | $21.94 | $22.30 | $19.35 | 9,860 |
| 2020-12-10 | $21.75 | $22.38 | $21.75 | $22.31 | $19.36 | 11,493 |
| 2020-12-09 | $22.19 | $22.19 | $21.20 | $21.30 | $18.48 | 14,716 |
| 2020-12-08 | $22.48 | $22.58 | $22.12 | $22.17 | $19.24 | 14,437 |
| 2020-12-07 | $22.66 | $22.67 | $22.52 | $22.58 | $19.59 | 6,185 |
| 2020-12-04 | $22.44 | $22.95 | $22.44 | $22.67 | $19.67 | 9,245 |
| 2020-12-03 | $21.47 | $22.67 | $21.47 | $22.59 | $19.60 | 15,448 |
| 2020-12-02 | $21.07 | $22.08 | $21.07 | $21.47 | $18.62 | 14,296 |
| 2020-12-01 | $21.07 | $21.25 | $20.98 | $21.09 | $18.30 | 10,277 |
| 2020-11-30 | $20.79 | $21.25 | $20.57 | $21.25 | $18.44 | 9,128 |
| 2020-11-27 | $20.34 | $20.78 | $20.05 | $20.78 | $18.03 | 4,211 |
| 2020-11-25 | $20.02 | $20.78 | $20.02 | $20.50 | $17.79 | 18,985 |
| 2020-11-24 | $20.50 | $21.03 | $20.50 | $20.71 | $17.97 | 8,154 |
| 2020-11-23 | $19.70 | $20.18 | $19.70 | $20.01 | $17.36 | 25,384 |
| 2020-11-20 | $19.54 | $19.66 | $19.54 | $19.58 | $16.99 | 5,203 |
| 2020-11-19 | $19.78 | $19.78 | $19.32 | $19.71 | $17.10 | 15,283 |
| 2020-11-18 | $19.50 | $19.80 | $19.42 | $19.59 | $17.00 | 35,270 |
| 2020-11-17 | $19.47 | $19.50 | $19.46 | $19.50 | $16.92 | 4,224 |
| 2020-11-16 | $19.00 | $19.38 | $18.89 | $19.38 | $16.81 | 13,412 |
| 2020-11-13 | $18.87 | $18.90 | $18.77 | $18.89 | $16.39 | 8,077 |
| 2020-11-12 | $18.50 | $18.80 | $17.74 | $18.49 | $16.04 | 20,765 |
| 2020-11-11 | $18.38 | $18.99 | $18.38 | $18.74 | $16.26 | 15,791 |
| 2020-11-10 | $18.53 | $18.74 | $18.08 | $18.63 | $16.16 | 29,654 |
| 2020-11-09 | $18.11 | $18.74 | $18.11 | $18.50 | $16.05 | 25,808 |
| 2020-11-06 | $17.65 | $17.75 | $17.49 | $17.61 | $15.28 | 10,740 |
| 2020-11-05 | $18.03 | $18.37 | $17.66 | $17.77 | $15.42 | 28,021 |
| 2020-11-04 | $17.70 | $18.05 | $17.68 | $17.99 | $15.61 | 6,281 |
| 2020-11-03 | $17.76 | $17.76 | $17.12 | $17.40 | $15.10 | 2,668 |
| 2020-11-02 | $17.29 | $17.79 | $17.00 | $17.40 | $15.10 | 5,214 |
| 2020-10-30 | $17.01 | $17.38 | $17.01 | $17.38 | $15.08 | 3,812 |
| 2020-10-29 | $17.41 | $17.64 | $17.31 | $17.31 | $15.02 | 7,278 |
| 2020-10-28 | $17.50 | $17.50 | $16.92 | $17.26 | $14.98 | 17,039 |
| 2020-10-27 | $17.84 | $17.89 | $17.50 | $17.65 | $15.31 | 3,783 |
| 2020-10-26 | $17.50 | $17.75 | $17.50 | $17.65 | $15.31 | 3,776 |
| 2020-10-23 | $17.65 | $17.89 | $17.40 | $17.80 | $15.44 | 24,099 |
| 2020-10-22 | $17.35 | $17.56 | $17.35 | $17.53 | $15.21 | 2,189 |
| 2020-10-21 | $17.50 | $17.50 | $17.07 | $17.30 | $15.01 | 14,144 |
| 2020-10-20 | $17.00 | $17.50 | $16.91 | $17.50 | $15.18 | 6,987 |
| 2020-10-19 | $17.13 | $17.26 | $17.09 | $17.10 | $14.84 | 5,373 |
| 2020-10-16 | $17.09 | $17.34 | $17.00 | $17.13 | $14.86 | 14,475 |
| 2020-10-15 | $17.08 | $17.14 | $16.50 | $17.10 | $14.84 | 4,413 |
| 2020-10-14 | $17.16 | $17.44 | $16.87 | $16.87 | $14.64 | 2,551 |
| 2020-10-13 | $17.44 | $17.44 | $17.15 | $17.19 | $14.91 | 2,354 |
| 2020-10-12 | $16.89 | $17.02 | $16.89 | $16.97 | $14.72 | 6,522 |
| 2020-10-09 | $16.41 | $16.85 | $16.41 | $16.85 | $14.62 | 3,806 |
| 2020-10-08 | $16.70 | $17.34 | $16.35 | $17.28 | $14.99 | 10,933 |
| 2020-10-07 | $16.46 | $16.70 | $16.34 | $16.58 | $14.39 | 15,207 |
| 2020-10-06 | $16.51 | $16.68 | $16.17 | $16.22 | $14.07 | 4,914 |
| 2020-10-05 | $15.90 | $16.50 | $15.90 | $16.50 | $14.32 | 10,117 |
| 2020-10-02 | $15.70 | $16.41 | $15.35 | $16.10 | $13.97 | 34,434 |
| 2020-10-01 | $16.04 | $16.50 | $15.82 | $15.92 | $13.81 | 35,684 |
| 2020-09-30 | $16.33 | $16.52 | $15.74 | $16.04 | $13.92 | 42,137 |
| 2020-09-29 | $16.85 | $17.00 | $16.50 | $16.81 | $14.15 | 15,873 |
| 2020-09-28 | $16.75 | $16.75 | $16.55 | $16.70 | $14.05 | 18,652 |
| 2020-09-25 | $16.50 | $16.50 | $16.28 | $16.40 | $13.80 | 6,086 |
| 2020-09-24 | $15.86 | $16.08 | $15.50 | $16.03 | $13.49 | 5,373 |
| 2020-09-23 | $16.07 | $16.81 | $15.80 | $15.80 | $13.30 | 21,043 |
| 2020-09-22 | $16.27 | $16.71 | $16.12 | $16.50 | $13.89 | 9,297 |
| 2020-09-21 | $16.34 | $16.42 | $15.73 | $15.96 | $13.43 | 29,615 |
| 2020-09-18 | $16.75 | $17.00 | $16.50 | $16.78 | $14.12 | 8,904 |
| 2020-09-17 | $17.25 | $17.27 | $16.07 | $16.50 | $13.89 | 19,729 |
| 2020-09-16 | $17.65 | $18.49 | $17.26 | $17.26 | $14.53 | 26,836 |
| 2020-09-15 | $16.97 | $17.75 | $16.97 | $17.74 | $14.93 | 3,999 |
| 2020-09-14 | $16.84 | $17.74 | $16.83 | $17.21 | $14.48 | 4,022 |
| 2020-09-11 | $16.80 | $17.07 | $16.68 | $16.90 | $14.22 | 5,194 |
| 2020-09-10 | $17.67 | $17.74 | $16.72 | $16.78 | $14.12 | 38,588 |
| 2020-09-09 | $17.59 | $17.81 | $17.49 | $17.61 | $14.82 | 31,175 |
| 2020-09-08 | $18.00 | $18.00 | $17.13 | $17.44 | $14.68 | 10,870 |
| 2020-09-04 | $18.02 | $18.21 | $18.00 | $18.14 | $15.27 | 4,355 |
| 2020-09-03 | $18.47 | $18.47 | $18.00 | $18.24 | $15.35 | 13,721 |
| 2020-09-02 | $18.63 | $18.63 | $18.47 | $18.57 | $15.63 | 1,562 |
| 2020-09-01 | $18.75 | $18.90 | $18.39 | $18.57 | $15.62 | 18,308 |
| 2020-08-31 | $18.77 | $18.90 | $18.77 | $18.90 | $15.91 | 962 |
| 2020-08-28 | $18.25 | $18.86 | $18.23 | $18.85 | $15.86 | 6,022 |
| 2020-08-27 | $18.56 | $18.85 | $18.19 | $18.85 | $15.86 | 8,766 |
| 2020-08-26 | $19.12 | $19.12 | $18.63 | $18.88 | $15.89 | 17,177 |
| 2020-08-25 | $18.80 | $19.25 | $18.64 | $18.92 | $15.92 | 7,071 |
| 2020-08-24 | $18.93 | $18.99 | $18.80 | $18.98 | $15.97 | 3,397 |
| 2020-08-21 | $19.29 | $19.29 | $18.57 | $18.72 | $15.75 | 12,779 |
| 2020-08-20 | $18.81 | $19.29 | $18.81 | $19.20 | $16.16 | 11,026 |
| 2020-08-19 | $18.63 | $18.98 | $18.63 | $18.95 | $15.95 | 3,332 |
| 2020-08-18 | $18.45 | $18.97 | $18.22 | $18.90 | $15.91 | 8,940 |
| 2020-08-17 | $18.80 | $18.99 | $18.17 | $18.35 | $15.44 | 32,376 |
| 2020-08-14 | $18.50 | $18.87 | $18.30 | $18.87 | $15.88 | 13,995 |
| 2020-08-13 | $19.11 | $19.11 | $18.75 | $18.84 | $15.86 | 2,883 |
| 2020-08-12 | $18.80 | $19.07 | $18.68 | $19.00 | $15.99 | 28,659 |
| 2020-08-11 | $19.00 | $19.00 | $18.73 | $18.84 | $15.86 | 12,567 |
| 2020-08-10 | $18.88 | $19.24 | $18.78 | $18.78 | $15.81 | 5,383 |
| 2020-08-07 | $18.75 | $18.76 | $18.30 | $18.75 | $15.78 | 15,903 |
| 2020-08-06 | $18.44 | $18.44 | $17.52 | $18.12 | $15.25 | 39,522 |
| 2020-08-05 | $16.71 | $16.86 | $16.06 | $16.60 | $13.97 | 5,532 |
| 2020-08-04 | $15.76 | $16.44 | $15.58 | $16.09 | $13.54 | 10,096 |
| 2020-08-03 | $16.01 | $16.62 | $16.01 | $16.03 | $13.49 | 9,368 |
| 2020-07-31 | $16.19 | $16.61 | $16.02 | $16.61 | $13.98 | 2,010 |
| 2020-07-30 | $16.77 | $16.77 | $16.58 | $16.67 | $14.03 | 4,055 |
| 2020-07-29 | $16.50 | $17.06 | $16.49 | $17.06 | $14.36 | 5,313 |
| 2020-07-28 | $17.04 | $17.12 | $16.21 | $16.23 | $13.66 | 8,089 |
| 2020-07-27 | $17.51 | $17.55 | $16.68 | $16.69 | $14.05 | 13,096 |
| 2020-07-24 | $17.38 | $17.60 | $17.07 | $17.55 | $14.77 | 2,928 |
| 2020-07-23 | $17.04 | $17.75 | $17.04 | $17.75 | $14.94 | 9,736 |
| 2020-07-22 | $19.11 | $19.11 | $17.89 | $17.89 | $15.06 | 794 |
| 2020-07-21 | $17.98 | $18.44 | $16.80 | $18.26 | $15.37 | 10,557 |
| 2020-07-20 | $16.76 | $17.60 | $16.75 | $17.38 | $14.63 | 10,575 |
| 2020-07-17 | $16.75 | $16.75 | $16.50 | $16.73 | $14.08 | 2,699 |
| 2020-07-16 | $17.04 | $17.27 | $16.57 | $16.75 | $14.10 | 4,668 |
| 2020-07-15 | $15.25 | $16.74 | $15.25 | $16.74 | $14.09 | 19,372 |
| 2020-07-14 | $14.93 | $14.93 | $14.93 | $14.93 | $12.56 | 248 |
| 2020-07-13 | $14.50 | $15.59 | $14.50 | $15.24 | $12.83 | 24,947 |
| 2020-07-10 | $16.10 | $16.10 | $13.98 | $14.35 | $12.08 | 54,079 |
| 2020-07-09 | $15.51 | $16.29 | $15.30 | $16.02 | $13.48 | 16,765 |
| 2020-07-08 | $17.50 | $17.50 | $15.55 | $16.00 | $13.47 | 34,722 |
| 2020-07-07 | $17.23 | $17.77 | $17.23 | $17.50 | $14.73 | 2,300 |
| 2020-07-06 | $17.12 | $17.28 | $16.61 | $17.28 | $14.54 | 6,484 |
| 2020-07-02 | $17.68 | $17.68 | $17.40 | $17.40 | $14.64 | 1,482 |
| 2020-07-01 | $17.50 | $17.62 | $17.41 | $17.62 | $14.83 | 4,885 |
| 2020-06-30 | $17.69 | $17.95 | $16.76 | $17.10 | $14.39 | 56,873 |
| 2020-06-29 | $17.91 | $18.49 | $17.84 | $18.00 | $14.72 | 28,023 |
| 2020-06-26 | $19.14 | $19.14 | $18.28 | $18.28 | $14.95 | 7,754 |
| 2020-06-25 | $19.41 | $19.41 | $18.28 | $18.28 | $14.95 | 1,932 |
| 2020-06-24 | $20.20 | $20.20 | $18.97 | $19.26 | $15.75 | 6,084 |
| 2020-06-23 | $19.64 | $20.20 | $19.64 | $20.20 | $16.52 | 11,370 |
| 2020-06-22 | $19.54 | $20.09 | $19.40 | $19.70 | $16.11 | 9,048 |
| 2020-06-19 | $19.87 | $20.07 | $19.79 | $19.79 | $16.18 | 602 |
| 2020-06-18 | $19.70 | $19.88 | $19.49 | $19.86 | $16.24 | 11,550 |
| 2020-06-17 | $19.39 | $20.09 | $19.39 | $20.02 | $16.37 | 5,281 |
| 2020-06-16 | $19.84 | $20.04 | $19.15 | $19.90 | $16.27 | 17,202 |
| 2020-06-15 | $18.25 | $19.05 | $18.02 | $18.58 | $15.19 | 4,037 |
| 2020-06-12 | $18.68 | $19.12 | $18.31 | $18.33 | $14.99 | 6,421 |
| 2020-06-11 | $18.28 | $18.28 | $17.54 | $17.81 | $14.57 | 4,372 |
| 2020-06-10 | $19.03 | $19.64 | $18.95 | $19.64 | $16.06 | 10,608 |
| 2020-06-09 | $20.61 | $20.61 | $19.90 | $20.07 | $16.41 | 5,220 |
| 2020-06-08 | $20.26 | $20.89 | $20.20 | $20.75 | $16.97 | 28,936 |
| 2020-06-05 | $19.76 | $20.40 | $19.50 | $20.21 | $16.53 | 12,310 |
| 2020-06-04 | $20.10 | $20.10 | $19.25 | $19.75 | $16.15 | 18,648 |
| 2020-06-03 | $19.49 | $20.16 | $19.49 | $20.00 | $16.36 | 128,231 |
| 2020-06-02 | $19.00 | $19.32 | $18.80 | $19.23 | $15.73 | 10,354 |
| 2020-06-01 | $19.12 | $19.49 | $18.79 | $19.00 | $15.54 | 4,010 |
| 2020-05-29 | $19.50 | $19.55 | $19.25 | $19.48 | $15.93 | 19,569 |
| 2020-05-28 | $19.20 | $19.58 | $18.76 | $19.31 | $15.79 | 21,418 |
| 2020-05-27 | $20.78 | $20.78 | $19.45 | $19.45 | $15.91 | 63,168 |
| 2020-05-26 | $19.51 | $20.29 | $19.51 | $20.17 | $16.50 | 14,712 |
| 2020-05-22 | $19.50 | $19.50 | $19.05 | $19.30 | $15.78 | 931 |
| 2020-05-21 | $18.83 | $18.85 | $18.82 | $18.85 | $15.42 | 2,115 |
| 2020-05-20 | $18.45 | $18.90 | $18.45 | $18.71 | $15.30 | 17,092 |
| 2020-05-19 | $18.31 | $18.90 | $18.05 | $18.59 | $15.20 | 4,460 |
| 2020-05-18 | $17.30 | $17.69 | $17.18 | $17.69 | $14.47 | 7,869 |
| 2020-05-15 | $15.85 | $16.51 | $15.43 | $16.31 | $13.34 | 36,809 |
| 2020-05-14 | $15.29 | $16.40 | $15.29 | $15.69 | $12.83 | 11,925 |
| 2020-05-13 | $16.88 | $16.88 | $16.00 | $16.17 | $13.22 | 11,903 |
| 2020-05-12 | $16.76 | $16.76 | $16.30 | $16.39 | $13.40 | 3,698 |
| 2020-05-11 | $15.39 | $16.65 | $15.39 | $16.51 | $13.50 | 6,182 |
| 2020-05-08 | $15.98 | $16.44 | $15.98 | $16.43 | $13.44 | 12,063 |
| 2020-05-07 | $16.61 | $16.61 | $15.77 | $15.77 | $12.90 | 14,433 |
| 2020-05-06 | $17.40 | $17.40 | $15.57 | $16.05 | $13.13 | 9,497 |
| 2020-05-05 | $15.95 | $16.70 | $15.95 | $16.10 | $13.17 | 36,182 |
| 2020-05-04 | $16.23 | $16.40 | $16.00 | $16.24 | $13.28 | 7,480 |
| 2020-05-01 | $15.98 | $16.67 | $15.40 | $16.33 | $13.35 | 14,924 |
| 2020-04-30 | $17.01 | $17.40 | $16.95 | $17.21 | $14.07 | 46,298 |
| 2020-04-29 | $15.99 | $17.00 | $15.99 | $16.90 | $13.82 | 30,288 |
| 2020-04-28 | $14.50 | $15.51 | $14.33 | $15.11 | $12.36 | 7,586 |
| 2020-04-27 | $14.29 | $14.31 | $13.91 | $14.10 | $11.53 | 10,220 |
| 2020-04-24 | $14.98 | $15.12 | $14.40 | $14.64 | $11.97 | 13,274 |
| 2020-04-23 | $13.20 | $14.92 | $12.56 | $14.28 | $11.68 | 44,649 |
| 2020-04-22 | $11.31 | $13.20 | $11.31 | $13.09 | $10.71 | 19,267 |
| 2020-04-21 | $11.94 | $12.53 | $11.05 | $11.76 | $9.62 | 14,505 |
| 2020-04-20 | $12.82 | $13.01 | $12.00 | $12.26 | $10.03 | 21,510 |
| 2020-04-17 | $13.03 | $13.68 | $12.68 | $13.10 | $10.71 | 10,439 |
| 2020-04-16 | $14.55 | $14.55 | $12.65 | $12.65 | $10.35 | 30,502 |
| 2020-04-15 | $13.63 | $13.65 | $12.90 | $13.24 | $10.83 | 18,365 |
| 2020-04-14 | $13.09 | $14.67 | $12.98 | $14.01 | $11.46 | 77,711 |
| 2020-04-13 | $13.06 | $13.35 | $12.60 | $13.10 | $10.71 | 84,908 |
| 2020-04-09 | $12.98 | $13.62 | $11.70 | $12.35 | $10.10 | 165,359 |
| 2020-04-08 | $9.51 | $11.54 | $9.50 | $10.98 | $8.98 | 184,962 |
| 2020-04-07 | $9.61 | $10.35 | $9.26 | $10.04 | $8.21 | 53,829 |
| 2020-04-06 | $8.66 | $9.52 | $8.66 | $9.00 | $7.36 | 36,018 |
| 2020-04-03 | $9.01 | $9.01 | $8.00 | $8.57 | $7.01 | 43,577 |
| 2020-04-02 | $8.90 | $10.00 | $7.84 | $8.43 | $6.89 | 106,089 |
| 2020-04-01 | $8.66 | $8.75 | $7.00 | $7.50 | $6.13 | 73,022 |
| 2020-03-31 | $9.60 | $9.79 | $8.66 | $9.38 | $7.67 | 51,877 |
| 2020-03-30 | $7.77 | $10.77 | $7.77 | $10.59 | $8.22 | 67,653 |
| 2020-03-27 | $8.30 | $10.00 | $8.10 | $8.51 | $6.61 | 15,939 |
| 2020-03-26 | $7.99 | $10.00 | $7.99 | $9.10 | $7.07 | 91,087 |
| 2020-03-25 | $7.85 | $9.05 | $6.98 | $7.92 | $6.15 | 74,267 |
| 2020-03-24 | $8.38 | $9.50 | $8.08 | $8.72 | $6.77 | 65,306 |
| 2020-03-23 | $8.74 | $9.40 | $6.64 | $8.03 | $6.24 | 37,139 |
| 2020-03-20 | $9.60 | $11.50 | $8.45 | $9.60 | $7.46 | 45,905 |
| 2020-03-19 | $4.00 | $10.25 | $3.79 | $8.56 | $6.65 | 63,607 |
| 2020-03-18 | $8.11 | $8.13 | $3.79 | $3.79 | $2.94 | 72,732 |
| 2020-03-17 | $10.75 | $10.75 | $9.55 | $9.86 | $7.66 | 64,212 |
| 2020-03-16 | $11.02 | $12.00 | $9.68 | $11.04 | $8.57 | 41,989 |
| 2020-03-13 | $12.62 | $13.01 | $11.50 | $12.70 | $9.86 | 86,605 |
| 2020-03-12 | $12.84 | $13.54 | $10.31 | $12.46 | $9.68 | 84,315 |
| 2020-03-11 | $16.63 | $16.70 | $15.21 | $15.90 | $12.35 | 61,279 |
| 2020-03-10 | $17.51 | $17.72 | $15.55 | $17.45 | $13.55 | 90,388 |
| 2020-03-09 | $17.45 | $18.51 | $14.53 | $16.69 | $12.96 | 102,552 |
| 2020-03-06 | $22.50 | $22.50 | $21.56 | $21.81 | $16.94 | 39,107 |
| 2020-03-05 | $23.13 | $23.13 | $22.50 | $22.85 | $17.75 | 7,004 |
| 2020-03-04 | $23.52 | $23.52 | $22.95 | $23.30 | $18.10 | 11,608 |
| 2020-03-03 | $23.30 | $23.62 | $22.50 | $22.50 | $17.47 | 13,941 |
| 2020-03-02 | $23.46 | $23.46 | $22.44 | $22.75 | $17.67 | 29,364 |
| 2020-02-28 | $22.86 | $23.26 | $21.86 | $22.32 | $17.34 | 30,933 |
| 2020-02-27 | $23.87 | $23.87 | $23.02 | $23.35 | $18.13 | 31,328 |
| 2020-02-26 | $24.75 | $24.75 | $24.01 | $24.03 | $18.66 | 27,382 |
| 2020-02-25 | $24.88 | $25.03 | $24.43 | $24.65 | $19.14 | 28,065 |
| 2020-02-24 | $24.82 | $25.10 | $24.76 | $24.81 | $19.27 | 14,369 |
| 2020-02-21 | $25.13 | $25.22 | $25.00 | $25.00 | $19.42 | 24,280 |
| 2020-02-20 | $25.07 | $25.10 | $25.05 | $25.05 | $19.46 | 20,916 |
| 2020-02-19 | $25.04 | $25.14 | $24.95 | $24.99 | $19.41 | 32,644 |
| 2020-02-18 | $24.95 | $25.03 | $24.90 | $25.01 | $19.42 | 13,260 |
| 2020-02-14 | $24.92 | $24.92 | $24.75 | $24.92 | $19.35 | 33,603 |
| 2020-02-13 | $25.02 | $25.02 | $24.82 | $24.85 | $19.30 | 35,593 |
| 2020-02-12 | $24.83 | $25.00 | $24.83 | $24.88 | $19.32 | 8,097 |
| 2020-02-11 | $25.00 | $25.00 | $24.82 | $24.82 | $19.28 | 8,365 |
| 2020-02-10 | $25.01 | $25.09 | $24.98 | $25.00 | $19.42 | 3,420 |
| 2020-02-07 | $24.90 | $25.08 | $24.77 | $24.92 | $19.35 | 7,655 |
| 2020-02-06 | $25.01 | $25.09 | $24.90 | $24.90 | $19.34 | 8,286 |
| 2020-02-05 | $24.94 | $25.08 | $24.90 | $25.06 | $19.46 | 129,786 |
| 2020-02-04 | $24.91 | $24.91 | $24.87 | $24.88 | $19.32 | 7,305 |
| 2020-02-03 | $24.88 | $24.94 | $24.86 | $24.91 | $19.35 | 6,219 |
| 2020-01-31 | $24.94 | $24.95 | $24.75 | $24.89 | $19.33 | 8,417 |
| 2020-01-30 | $24.91 | $24.99 | $24.74 | $24.88 | $19.32 | 8,516 |
| 2020-01-29 | $24.98 | $25.06 | $24.75 | $24.87 | $19.32 | 5,498 |
| 2020-01-28 | $24.87 | $24.87 | $24.74 | $24.74 | $19.21 | 1,017 |
| 2020-01-27 | $24.72 | $24.81 | $24.65 | $24.65 | $19.14 | 3,297 |
| 2020-01-24 | $25.05 | $25.07 | $24.78 | $24.78 | $19.25 | 4,939 |
| 2020-01-23 | $24.61 | $24.86 | $24.60 | $24.85 | $19.30 | 3,062 |
| 2020-01-22 | $24.85 | $25.03 | $24.71 | $24.84 | $19.29 | 10,177 |
| 2020-01-21 | $25.04 | $25.13 | $25.02 | $25.03 | $19.44 | 13,641 |
| 2020-01-17 | $25.04 | $25.04 | $24.70 | $25.04 | $19.45 | 15,121 |
| 2020-01-16 | $25.03 | $25.05 | $24.95 | $25.03 | $19.44 | 10,968 |
| 2020-01-15 | $25.03 | $25.03 | $24.92 | $25.00 | $19.42 | 4,029 |
| 2020-01-14 | $24.92 | $25.05 | $24.88 | $25.00 | $19.42 | 13,076 |
| 2020-01-13 | $24.90 | $25.00 | $24.78 | $24.92 | $19.35 | 8,435 |
| 2020-01-10 | $24.72 | $24.90 | $24.72 | $24.85 | $19.30 | 3,521 |
| 2020-01-09 | $24.65 | $24.71 | $24.50 | $24.71 | $19.19 | 4,983 |
| 2020-01-08 | $24.87 | $24.87 | $24.52 | $24.63 | $19.13 | 17,706 |
| 2020-01-07 | $24.88 | $24.90 | $24.73 | $24.73 | $19.21 | 15,214 |
| 2020-01-06 | $24.77 | $24.90 | $24.72 | $24.90 | $19.34 | 12,828 |
| 2020-01-03 | $24.66 | $24.75 | $24.58 | $24.74 | $19.21 | 8,988 |
| 2020-01-02 | $24.84 | $24.84 | $24.30 | $24.70 | $19.18 | 8,804 |
| 2019-12-31 | $24.21 | $24.57 | $24.18 | $24.57 | $19.08 | 11,178 |
| 2019-12-30 | $24.64 | $24.90 | $24.51 | $24.76 | $18.85 | 27,892 |
| 2019-12-27 | $24.66 | $24.66 | $24.50 | $24.60 | $18.73 | 5,920 |
| 2019-12-26 | $24.67 | $24.67 | $24.40 | $24.52 | $18.67 | 5,954 |
| 2019-12-24 | $24.67 | $24.67 | $24.45 | $24.47 | $18.63 | 926 |
| 2019-12-23 | $24.56 | $24.56 | $24.41 | $24.45 | $18.61 | 4,548 |
| 2019-12-20 | $24.64 | $24.64 | $24.38 | $24.45 | $18.61 | 17,535 |
| 2019-12-19 | $24.66 | $24.66 | $24.47 | $24.55 | $18.69 | 13,067 |
| 2019-12-18 | $24.39 | $24.61 | $24.38 | $24.61 | $18.73 | 34,370 |
| 2019-12-17 | $24.24 | $24.39 | $24.24 | $24.33 | $18.52 | 13,421 |
| 2019-12-16 | $24.39 | $24.43 | $24.32 | $24.33 | $18.52 | 3,344 |
| 2019-12-13 | $24.23 | $24.39 | $24.20 | $24.27 | $18.48 | 17,261 |
| 2019-12-12 | $24.43 | $24.43 | $24.25 | $24.39 | $18.57 | 5,310 |
| 2019-12-11 | $24.15 | $24.52 | $24.13 | $24.42 | $18.59 | 16,462 |
| 2019-12-10 | $23.95 | $24.07 | $23.79 | $24.07 | $18.32 | 6,304 |
| 2019-12-09 | $23.58 | $23.91 | $23.52 | $23.88 | $18.18 | 4,860 |
| 2019-12-06 | $23.34 | $23.60 | $23.34 | $23.53 | $17.91 | 6,483 |
| 2019-12-05 | $23.84 | $23.84 | $23.35 | $23.47 | $17.87 | 9,228 |
| 2019-12-04 | $23.80 | $23.80 | $23.54 | $23.60 | $17.97 | 4,108 |
| 2019-12-03 | $23.50 | $23.60 | $23.50 | $23.55 | $17.93 | 6,177 |
| 2019-12-02 | $23.78 | $23.95 | $23.42 | $23.65 | $18.00 | 37,405 |
| 2019-11-29 | $23.74 | $23.89 | $23.70 | $23.88 | $18.18 | 26,749 |
| 2019-11-27 | $23.82 | $23.84 | $23.52 | $23.55 | $17.93 | 23,135 |
| 2019-11-26 | $24.18 | $24.22 | $23.70 | $23.70 | $18.04 | 22,717 |
| 2019-11-25 | $24.00 | $24.19 | $23.96 | $24.00 | $18.27 | 18,465 |
| 2019-11-22 | $23.87 | $24.12 | $23.86 | $23.99 | $18.26 | 11,901 |
| 2019-11-21 | $24.32 | $24.32 | $23.80 | $23.86 | $18.16 | 21,826 |
| 2019-11-20 | $24.07 | $24.17 | $23.90 | $24.03 | $18.29 | 19,915 |
| 2019-11-19 | $24.60 | $24.61 | $24.03 | $24.04 | $18.30 | 37,164 |
| 2019-11-18 | $24.76 | $24.76 | $24.50 | $24.50 | $18.65 | 20,783 |
| 2019-11-15 | $24.79 | $24.79 | $24.64 | $24.78 | $18.86 | 5,536 |
| 2019-11-14 | $24.60 | $24.60 | $24.56 | $24.59 | $18.72 | 13,289 |
| 2019-11-13 | $24.70 | $24.74 | $24.69 | $24.70 | $18.80 | 24,524 |
| 2019-11-12 | $24.67 | $24.78 | $24.59 | $24.70 | $18.80 | 43,466 |
| 2019-11-11 | $24.46 | $24.70 | $24.45 | $24.62 | $18.74 | 15,324 |
| 2019-11-08 | $24.59 | $24.59 | $24.49 | $24.58 | $18.71 | 4,416 |
| 2019-11-07 | $24.65 | $24.65 | $24.38 | $24.45 | $18.61 | 19,600 |
| 2019-11-06 | $24.88 | $24.88 | $24.55 | $24.55 | $18.69 | 13,004 |
| 2019-11-05 | $24.89 | $24.89 | $24.60 | $24.70 | $18.80 | 70,063 |
| 2019-11-04 | $24.71 | $24.88 | $24.71 | $24.85 | $18.92 | 4,934 |
| 2019-11-01 | $24.89 | $24.91 | $24.73 | $24.73 | $18.83 | 14,022 |
| 2019-10-31 | $24.75 | $25.09 | $24.67 | $25.03 | $19.05 | 36,594 |
| 2019-10-30 | $24.55 | $24.77 | $24.55 | $24.74 | $18.83 | 16,118 |
| 2019-10-29 | $24.60 | $24.68 | $24.55 | $24.55 | $18.69 | 12,451 |
| 2019-10-28 | $24.63 | $24.68 | $24.50 | $24.55 | $18.69 | 36,366 |
| 2019-10-25 | $24.55 | $24.64 | $24.52 | $24.59 | $18.72 | 7,177 |
| 2019-10-24 | $24.55 | $24.55 | $24.47 | $24.55 | $18.69 | 22,540 |
| 2019-10-23 | $24.47 | $24.63 | $24.42 | $24.55 | $18.69 | 12,801 |
| 2019-10-22 | $24.49 | $24.49 | $24.45 | $24.47 | $18.63 | 13,324 |
| 2019-10-21 | $24.48 | $24.49 | $24.37 | $24.45 | $18.61 | 24,349 |
| 2019-10-18 | $24.48 | $24.48 | $24.41 | $24.43 | $18.60 | 13,403 |
| 2019-10-17 | $24.39 | $24.45 | $24.33 | $24.41 | $18.58 | 31,934 |
| 2019-10-16 | $24.34 | $24.44 | $24.28 | $24.35 | $18.54 | 11,455 |
| 2019-10-15 | $24.23 | $24.35 | $24.15 | $24.17 | $18.40 | 33,910 |
| 2019-10-14 | $24.32 | $24.32 | $24.05 | $24.18 | $18.41 | 18,437 |
| 2019-10-11 | $24.20 | $24.23 | $24.14 | $24.23 | $18.45 | 7,251 |
| 2019-10-10 | $24.22 | $24.35 | $24.16 | $24.20 | $18.42 | 28,819 |
| 2019-10-09 | $24.07 | $24.26 | $24.07 | $24.18 | $18.41 | 24,712 |
| 2019-10-08 | $24.06 | $24.21 | $24.04 | $24.07 | $18.32 | 12,168 |
| 2019-10-07 | $24.22 | $24.22 | $24.05 | $24.22 | $18.44 | 5,378 |
| 2019-10-04 | $24.07 | $24.35 | $23.97 | $24.17 | $18.40 | 15,376 |
| 2019-10-03 | $23.89 | $24.14 | $23.89 | $24.14 | $18.38 | 9,398 |
| 2019-10-02 | $24.19 | $24.20 | $23.96 | $23.97 | $18.25 | 8,951 |
| 2019-10-01 | $24.27 | $24.36 | $24.09 | $24.25 | $18.46 | 38,511 |
| 2019-09-30 | $24.76 | $24.76 | $24.17 | $24.17 | $18.40 | 66,534 |
| 2019-09-27 | $25.25 | $25.25 | $25.03 | $25.09 | $18.72 | 21,953 |
| 2019-09-26 | $25.08 | $25.08 | $25.03 | $25.05 | $18.69 | 16,501 |
| 2019-09-25 | $25.08 | $25.09 | $25.00 | $25.02 | $18.66 | 24,886 |
| 2019-09-24 | $25.47 | $25.49 | $25.00 | $25.00 | $18.65 | 8,479 |
| 2019-09-23 | $25.29 | $25.39 | $25.15 | $25.20 | $18.80 | 9,002 |
| 2019-09-20 | $25.13 | $25.25 | $25.01 | $25.13 | $18.75 | 34,293 |
| 2019-09-19 | $24.87 | $25.12 | $24.75 | $25.12 | $18.74 | 21,468 |
| 2019-09-18 | $24.69 | $24.95 | $24.65 | $24.95 | $18.61 | 17,568 |
| 2019-09-17 | $24.64 | $24.71 | $24.62 | $24.67 | $18.40 | 8,389 |
| 2019-09-16 | $24.44 | $24.95 | $24.36 | $24.65 | $18.39 | 19,984 |
| 2019-09-13 | $24.35 | $24.46 | $24.03 | $24.21 | $18.06 | 30,280 |
| 2019-09-12 | $24.58 | $24.59 | $24.18 | $24.25 | $18.09 | 16,589 |
| 2019-09-11 | $24.35 | $24.65 | $24.35 | $24.60 | $18.35 | 16,851 |
| 2019-09-10 | $24.59 | $24.60 | $24.52 | $24.55 | $18.31 | 13,926 |
| 2019-09-09 | $24.39 | $24.90 | $24.27 | $24.59 | $18.34 | 11,905 |
| 2019-09-06 | $24.48 | $24.50 | $24.36 | $24.46 | $18.25 | 4,850 |
| 2019-09-05 | $24.40 | $24.50 | $24.31 | $24.42 | $18.22 | 44,130 |
| 2019-09-04 | $24.18 | $24.38 | $24.09 | $24.38 | $18.19 | 24,257 |
| 2019-09-03 | $24.00 | $24.27 | $24.00 | $24.18 | $18.04 | 11,143 |
| 2019-08-30 | $24.34 | $24.34 | $23.91 | $24.00 | $17.90 | 37,224 |
| 2019-08-29 | $24.41 | $24.42 | $22.69 | $23.91 | $17.84 | 58,929 |
| 2019-08-28 | $24.75 | $24.75 | $24.40 | $24.42 | $18.22 | 24,568 |
| 2019-08-27 | $24.70 | $24.76 | $24.51 | $24.56 | $18.32 | 40,008 |
| 2019-08-26 | $24.70 | $24.70 | $24.65 | $24.69 | $18.42 | 9,272 |
| 2019-08-23 | $24.95 | $24.95 | $24.69 | $24.70 | $18.42 | 30,598 |
| 2019-08-22 | $24.90 | $24.98 | $24.90 | $24.98 | $18.63 | 2,147 |
| 2019-08-21 | $24.56 | $25.00 | $24.56 | $24.97 | $18.63 | 8,909 |
| 2019-08-20 | $24.70 | $24.77 | $24.70 | $24.73 | $18.45 | 9,520 |
| 2019-08-19 | $24.34 | $24.66 | $24.34 | $24.64 | $18.38 | 15,716 |
| 2019-08-16 | $24.51 | $24.51 | $24.21 | $24.33 | $18.15 | 8,134 |
| 2019-08-15 | $24.30 | $24.45 | $24.30 | $24.37 | $18.18 | 7,974 |
| 2019-08-14 | $24.42 | $24.42 | $24.10 | $24.34 | $18.16 | 6,178 |
| 2019-08-13 | $24.33 | $24.48 | $24.25 | $24.42 | $18.22 | 9,969 |
| 2019-08-12 | $24.40 | $24.41 | $24.29 | $24.29 | $18.12 | 3,056 |
| 2019-08-09 | $24.50 | $24.68 | $24.50 | $24.56 | $18.32 | 5,562 |
| 2019-08-08 | $24.51 | $24.75 | $24.51 | $24.60 | $18.35 | 20,389 |
| 2019-08-07 | $24.60 | $24.80 | $24.59 | $24.74 | $18.45 | 7,846 |
| 2019-08-06 | $24.76 | $24.98 | $24.75 | $24.92 | $18.59 | 3,105 |
| 2019-08-05 | $24.80 | $24.87 | $24.71 | $24.75 | $18.46 | 19,106 |
| 2019-08-02 | $24.91 | $25.05 | $24.91 | $25.05 | $18.69 | 4,846 |
| 2019-08-01 | $25.05 | $25.05 | $24.99 | $24.99 | $18.64 | 13,880 |
| 2019-07-31 | $24.98 | $25.03 | $24.88 | $25.01 | $18.66 | 20,844 |
| 2019-07-30 | $24.93 | $24.94 | $24.90 | $24.90 | $18.57 | 6,143 |
| 2019-07-29 | $24.90 | $24.92 | $24.88 | $24.92 | $18.59 | 9,873 |
| 2019-07-26 | $24.87 | $24.91 | $24.87 | $24.91 | $18.58 | 4,711 |
| 2019-07-25 | $24.83 | $24.86 | $24.78 | $24.85 | $18.54 | 8,583 |
| 2019-07-24 | $24.70 | $24.84 | $24.68 | $24.83 | $18.52 | 19,276 |
| 2019-07-23 | $24.80 | $24.80 | $24.66 | $24.70 | $18.42 | 16,616 |
| 2019-07-22 | $24.65 | $24.73 | $24.65 | $24.73 | $18.45 | 4,368 |
| 2019-07-19 | $24.71 | $24.73 | $24.64 | $24.65 | $18.39 | 4,025 |
| 2019-07-18 | $24.68 | $24.73 | $24.54 | $24.73 | $18.45 | 10,319 |
| 2019-07-17 | $24.69 | $24.70 | $24.65 | $24.65 | $18.39 | 10,445 |
| 2019-07-16 | $24.50 | $24.61 | $24.50 | $24.60 | $18.35 | 9,296 |
| 2019-07-15 | $24.44 | $24.54 | $24.36 | $24.45 | $18.24 | 15,556 |
| 2019-07-12 | $24.36 | $24.36 | $24.21 | $24.33 | $18.15 | 9,648 |
| 2019-07-11 | $24.28 | $24.31 | $24.21 | $24.29 | $18.12 | 8,098 |
| 2019-07-10 | $24.39 | $24.40 | $24.18 | $24.19 | $18.04 | 18,568 |
| 2019-07-09 | $24.45 | $24.49 | $24.29 | $24.39 | $18.19 | 14,439 |
| 2019-07-08 | $24.48 | $24.53 | $24.41 | $24.41 | $18.21 | 8,055 |
| 2019-07-05 | $24.51 | $24.51 | $24.35 | $24.40 | $18.20 | 8,600 |
| 2019-07-03 | $24.45 | $24.45 | $24.36 | $24.45 | $18.24 | 11,555 |
| 2019-07-02 | $24.36 | $24.44 | $24.27 | $24.44 | $18.23 | 13,728 |
| 2019-07-01 | $24.36 | $24.44 | $24.15 | $24.18 | $18.04 | 33,699 |
| 2019-06-28 | $24.60 | $24.66 | $24.21 | $24.21 | $18.06 | 58,629 |
| 2019-06-27 | $25.04 | $25.04 | $24.95 | $24.99 | $18.27 | 14,150 |
| 2019-06-26 | $24.93 | $25.03 | $24.93 | $24.99 | $18.27 | 2,597 |
| 2019-06-25 | $24.98 | $25.03 | $24.91 | $24.98 | $18.26 | 8,217 |
| 2019-06-24 | $25.01 | $25.02 | $24.94 | $24.98 | $18.26 | 11,511 |
| 2019-06-21 | $24.92 | $25.06 | $24.90 | $24.98 | $18.26 | 10,349 |
| 2019-06-20 | $24.87 | $25.08 | $24.86 | $24.99 | $18.26 | 12,186 |
| 2019-06-19 | $25.05 | $25.05 | $24.83 | $24.83 | $18.15 | 30,118 |
| 2019-06-18 | $25.10 | $25.12 | $24.94 | $25.04 | $18.30 | 38,560 |
| 2019-06-17 | $25.04 | $25.10 | $25.02 | $25.05 | $18.31 | 12,984 |
| 2019-06-14 | $25.00 | $25.04 | $25.00 | $25.04 | $18.30 | 4,025 |
| 2019-06-13 | $25.09 | $25.09 | $24.92 | $25.03 | $18.30 | 14,221 |
| 2019-06-12 | $25.09 | $25.09 | $25.00 | $25.00 | $18.27 | 3,573 |
| 2019-06-11 | $25.10 | $25.10 | $25.00 | $25.02 | $18.29 | 3,924 |
| 2019-06-10 | $25.07 | $25.07 | $24.99 | $25.05 | $18.31 | 9,933 |
| 2019-06-07 | $25.06 | $25.06 | $25.04 | $25.06 | $18.31 | 5,670 |
| 2019-06-06 | $24.99 | $25.05 | $24.99 | $25.05 | $18.31 | 1,815 |
| 2019-06-05 | $25.00 | $25.01 | $24.97 | $25.00 | $18.27 | 11,950 |
| 2019-06-04 | $24.96 | $25.01 | $24.90 | $25.00 | $18.27 | 10,833 |
| 2019-06-03 | $24.80 | $24.97 | $24.80 | $24.97 | $18.25 | 10,645 |
| 2019-05-31 | $24.90 | $24.90 | $24.84 | $24.85 | $18.16 | 8,008 |
| 2019-05-30 | $24.98 | $25.00 | $24.85 | $24.90 | $18.20 | 26,174 |
| 2019-05-29 | $25.04 | $25.04 | $24.86 | $24.96 | $18.24 | 9,265 |
| 2019-05-28 | $24.95 | $24.95 | $24.92 | $24.95 | $18.24 | 2,664 |
| 2019-05-24 | $24.80 | $24.97 | $24.80 | $24.97 | $18.25 | 1,100 |
| 2019-05-23 | $24.89 | $24.89 | $24.85 | $24.89 | $18.19 | 12,021 |
| 2019-05-22 | $24.82 | $24.94 | $24.82 | $24.90 | $18.20 | 6,871 |
| 2019-05-21 | $24.83 | $24.86 | $24.82 | $24.84 | $18.16 | 5,669 |
| 2019-05-20 | $24.72 | $24.90 | $24.72 | $24.86 | $18.17 | 4,161 |
| 2019-05-17 | $24.89 | $24.94 | $24.83 | $24.83 | $18.15 | 9,415 |
| 2019-05-16 | $24.86 | $24.95 | $24.86 | $24.90 | $18.20 | 4,050 |
| 2019-05-15 | $24.72 | $24.92 | $24.72 | $24.92 | $18.21 | 5,830 |
| 2019-05-14 | $24.85 | $24.85 | $24.79 | $24.85 | $18.16 | 9,558 |
| 2019-05-13 | $24.89 | $24.96 | $24.77 | $24.85 | $18.16 | 6,594 |
| 2019-05-10 | $24.90 | $24.90 | $24.68 | $24.88 | $18.19 | 209,679 |
| 2019-05-09 | $24.85 | $24.86 | $24.81 | $24.84 | $18.16 | 9,666 |
| 2019-05-08 | $24.74 | $24.90 | $24.74 | $24.87 | $18.18 | 8,555 |
| 2019-05-07 | $24.75 | $24.79 | $24.75 | $24.78 | $18.11 | 6,278 |
| 2019-05-06 | $24.68 | $24.75 | $24.67 | $24.75 | $18.09 | 1,429 |
| 2019-05-03 | $24.78 | $24.80 | $24.76 | $24.80 | $18.13 | 3,273 |
| 2019-05-02 | $24.83 | $24.83 | $24.77 | $24.83 | $18.15 | 1,210 |
| 2019-05-01 | $24.75 | $24.77 | $24.72 | $24.75 | $18.09 | 10,025 |
| 2019-04-30 | $24.73 | $24.84 | $24.68 | $24.84 | $18.16 | 10,965 |
| 2019-04-29 | $24.80 | $24.82 | $24.73 | $24.75 | $18.09 | 7,339 |
| 2019-04-26 | $24.72 | $24.81 | $24.72 | $24.81 | $18.13 | 7,423 |
| 2019-04-25 | $24.76 | $24.76 | $24.76 | $24.76 | $18.10 | 950 |
| 2019-04-24 | $24.75 | $24.78 | $24.75 | $24.78 | $18.11 | 6,173 |
| 2019-04-23 | $24.68 | $24.75 | $24.56 | $24.74 | $18.08 | 73,961 |
| 2019-04-22 | $24.68 | $24.68 | $24.58 | $24.58 | $17.97 | 6,387 |
| 2019-04-18 | $24.76 | $24.80 | $24.56 | $24.56 | $17.95 | 18,865 |
| 2019-04-17 | $24.80 | $24.80 | $24.57 | $24.65 | $18.02 | 14,588 |
| 2019-04-16 | $24.86 | $24.90 | $24.84 | $24.84 | $18.16 | 4,830 |
| 2019-04-15 | $24.76 | $24.85 | $24.76 | $24.80 | $18.13 | 2,610 |
| 2019-04-12 | $24.69 | $24.93 | $24.69 | $24.86 | $18.17 | 2,898 |
| 2019-04-11 | $24.69 | $24.86 | $24.69 | $24.85 | $18.16 | 12,284 |
| 2019-04-10 | $24.65 | $24.84 | $24.65 | $24.84 | $18.16 | 23,278 |
| 2019-04-09 | $24.66 | $24.82 | $24.59 | $24.70 | $18.05 | 9,200 |
| 2019-04-08 | $24.85 | $24.97 | $24.67 | $24.69 | $18.05 | 30,779 |
| 2019-04-05 | $24.71 | $24.84 | $24.71 | $24.78 | $18.11 | 17,830 |
| 2019-04-04 | $24.82 | $24.82 | $24.66 | $24.69 | $18.05 | 9,123 |
| 2019-04-03 | $24.74 | $24.80 | $24.65 | $24.79 | $18.12 | 9,867 |
| 2019-04-02 | $24.62 | $24.84 | $24.62 | $24.74 | $18.08 | 22,268 |
| 2019-04-01 | $24.75 | $24.89 | $24.68 | $24.80 | $18.13 | 102,811 |
| 2019-03-29 | $24.65 | $24.75 | $24.51 | $24.75 | $18.09 | 13,039 |
| 2019-03-28 | $24.85 | $25.06 | $24.85 | $25.00 | $17.91 | 10,409 |
| 2019-03-27 | $25.05 | $25.05 | $24.76 | $24.76 | $17.74 | 11,698 |
| 2019-03-26 | $24.76 | $25.01 | $24.75 | $25.01 | $17.92 | 4,457 |
| 2019-03-25 | $24.85 | $24.88 | $24.76 | $24.80 | $17.77 | 2,726 |
| 2019-03-22 | $24.81 | $24.86 | $24.75 | $24.85 | $17.81 | 29,657 |
| 2019-03-21 | $24.58 | $25.44 | $24.58 | $24.89 | $17.83 | 12,104 |
| 2019-03-20 | $24.75 | $24.79 | $24.56 | $24.79 | $17.76 | 5,464 |
| 2019-03-19 | $24.92 | $24.92 | $24.67 | $24.72 | $17.71 | 13,191 |
| 2019-03-18 | $24.92 | $25.08 | $24.71 | $24.71 | $17.71 | 41,866 |
| 2019-03-15 | $24.70 | $24.84 | $24.61 | $24.84 | $17.80 | 12,893 |
| 2019-03-14 | $24.74 | $24.74 | $24.44 | $24.73 | $17.72 | 7,180 |
| 2019-03-13 | $24.47 | $24.73 | $24.47 | $24.66 | $17.67 | 19,457 |
| 2019-03-12 | $24.62 | $24.67 | $24.50 | $24.50 | $17.56 | 23,429 |
| 2019-03-11 | $24.71 | $24.75 | $24.60 | $24.74 | $17.73 | 18,992 |
| 2019-03-08 | $24.55 | $24.65 | $24.55 | $24.58 | $17.61 | 8,219 |
| 2019-03-07 | $24.58 | $24.65 | $24.48 | $24.65 | $17.66 | 16,373 |
| 2019-03-06 | $24.45 | $24.69 | $24.45 | $24.68 | $17.68 | 17,186 |
| 2019-03-05 | $24.59 | $24.79 | $24.59 | $24.75 | $17.73 | 16,267 |
| 2019-03-04 | $24.97 | $24.97 | $24.61 | $24.69 | $17.69 | 27,757 |
| 2019-03-01 | $24.63 | $24.97 | $24.55 | $24.97 | $17.89 | 27,043 |
| 2019-02-28 | $24.58 | $24.91 | $24.58 | $24.79 | $17.76 | 13,938 |
| 2019-02-27 | $24.54 | $24.75 | $24.53 | $24.62 | $17.64 | 10,405 |
| 2019-02-26 | $24.65 | $24.65 | $24.62 | $24.65 | $17.66 | 19,583 |
| 2019-02-25 | $24.69 | $24.69 | $24.57 | $24.61 | $17.63 | 9,792 |
| 2019-02-22 | $24.57 | $24.70 | $24.57 | $24.65 | $17.66 | 1,177 |
| 2019-02-21 | $24.70 | $24.80 | $24.57 | $24.57 | $17.61 | 39,741 |
| 2019-02-20 | $24.65 | $24.70 | $24.64 | $24.70 | $17.70 | 9,529 |
| 2019-02-19 | $24.70 | $24.70 | $24.69 | $24.69 | $17.69 | 10,832 |
| 2019-02-15 | $24.62 | $24.71 | $24.52 | $24.71 | $17.71 | 17,800 |
| 2019-02-14 | $24.47 | $24.58 | $24.36 | $24.50 | $17.56 | 4,734 |
| 2019-02-13 | $24.53 | $24.70 | $24.38 | $24.70 | $17.70 | 18,620 |
| 2019-02-12 | $24.54 | $24.69 | $24.46 | $24.59 | $17.62 | 5,169 |
| 2019-02-11 | $24.32 | $24.49 | $24.32 | $24.49 | $17.55 | 10,934 |
| 2019-02-08 | $24.35 | $24.44 | $24.28 | $24.44 | $17.51 | 6,340 |
| 2019-02-07 | $24.50 | $24.53 | $24.40 | $24.47 | $17.53 | 21,538 |
| 2019-02-06 | $24.57 | $24.59 | $24.45 | $24.53 | $17.58 | 21,101 |
| 2019-02-05 | $24.55 | $24.70 | $24.40 | $24.57 | $17.61 | 113,304 |
| 2019-02-04 | $24.72 | $24.75 | $24.40 | $24.53 | $17.58 | 68,400 |
| 2019-02-01 | $24.41 | $25.02 | $24.00 | $24.72 | $17.71 | 381,960 |
| 2019-01-31 | $23.78 | $24.55 | $23.65 | $24.55 | $17.59 | 231,185 |
| 2019-01-30 | $23.77 | $23.77 | $23.58 | $23.60 | $16.91 | 19,478 |
| 2019-01-29 | $23.77 | $23.78 | $23.63 | $23.65 | $16.95 | 8,959 |
| 2019-01-28 | $23.55 | $23.84 | $23.50 | $23.84 | $17.08 | 12,408 |
| 2019-01-25 | $23.52 | $23.75 | $23.48 | $23.73 | $17.00 | 25,450 |
| 2019-01-24 | $23.28 | $23.48 | $23.23 | $23.48 | $16.82 | 125,420 |
| 2019-01-23 | $23.10 | $23.30 | $23.10 | $23.28 | $16.68 | 19,031 |
| 2019-01-22 | $23.24 | $23.24 | $23.02 | $23.15 | $16.59 | 13,970 |
| 2019-01-18 | $22.86 | $23.15 | $22.78 | $22.95 | $16.44 | 95,963 |
| 2019-01-17 | $23.23 | $23.23 | $22.79 | $22.86 | $16.38 | 38,581 |
| 2019-01-16 | $23.50 | $23.53 | $23.01 | $23.02 | $16.49 | 41,074 |
| 2019-01-15 | $23.50 | $23.50 | $23.28 | $23.33 | $16.72 | 10,434 |
| 2019-01-14 | $23.59 | $23.59 | $23.30 | $23.45 | $16.80 | 10,334 |
| 2019-01-11 | $23.60 | $23.60 | $23.39 | $23.53 | $16.86 | 7,728 |
| 2019-01-10 | $23.48 | $23.67 | $23.45 | $23.46 | $16.81 | 18,339 |
| 2019-01-09 | $23.18 | $23.78 | $23.18 | $23.67 | $16.96 | 26,702 |
| 2019-01-08 | $23.15 | $23.15 | $22.99 | $23.05 | $16.52 | 16,965 |
| 2019-01-07 | $22.49 | $23.55 | $22.49 | $23.10 | $16.55 | 48,126 |
| 2019-01-04 | $22.42 | $22.49 | $22.26 | $22.39 | $16.04 | 51,563 |
| 2019-01-03 | $21.81 | $22.12 | $21.81 | $22.12 | $15.85 | 126,529 |
| 2019-01-02 | $22.00 | $22.17 | $21.69 | $22.11 | $15.84 | 23,894 |
| 2018-12-31 | $22.49 | $22.49 | $21.35 | $21.88 | $15.68 | 31,781 |
| 2018-12-28 | $21.02 | $22.75 | $21.02 | $22.41 | $15.66 | 55,917 |
| 2018-12-27 | $21.30 | $21.30 | $20.77 | $21.07 | $14.72 | 20,286 |
| 2018-12-26 | $20.39 | $21.59 | $20.39 | $21.42 | $14.97 | 91,093 |
| 2018-12-24 | $21.00 | $21.14 | $20.52 | $21.00 | $14.67 | 26,015 |
| 2018-12-21 | $21.17 | $21.59 | $21.00 | $21.40 | $14.95 | 23,053 |
| 2018-12-20 | $22.02 | $22.15 | $21.47 | $21.60 | $15.09 | 31,573 |
| 2018-12-19 | $22.36 | $22.40 | $21.91 | $21.91 | $15.31 | 54,438 |
| 2018-12-18 | $22.10 | $22.41 | $22.10 | $22.35 | $15.62 | 57,948 |
| 2018-12-17 | $22.60 | $22.60 | $22.05 | $22.05 | $15.41 | 21,420 |
| 2018-12-14 | $22.72 | $22.80 | $22.55 | $22.59 | $15.78 | 43,624 |
| 2018-12-13 | $22.98 | $22.98 | $22.61 | $22.97 | $16.05 | 73,950 |
| 2018-12-12 | $22.89 | $23.05 | $22.88 | $22.90 | $16.00 | 23,448 |
| 2018-12-11 | $23.32 | $23.32 | $22.69 | $22.95 | $16.04 | 76,411 |
| 2018-12-10 | $22.48 | $22.60 | $22.48 | $22.60 | $15.79 | 10,222 |
| 2018-12-07 | $22.89 | $22.89 | $22.40 | $22.64 | $15.82 | 32,512 |
| 2018-12-06 | $22.72 | $22.89 | $22.14 | $22.84 | $15.96 | 29,378 |
| 2018-12-04 | $22.92 | $22.92 | $22.55 | $22.56 | $15.76 | 24,721 |
| 2018-12-03 | $23.13 | $23.15 | $22.55 | $22.97 | $16.05 | 33,404 |
| 2018-11-30 | $23.27 | $23.27 | $22.75 | $22.92 | $16.01 | 20,241 |
| 2018-11-29 | $23.16 | $23.17 | $22.30 | $23.16 | $16.18 | 52,195 |
| 2018-11-28 | $23.43 | $23.44 | $23.01 | $23.15 | $16.18 | 70,988 |
| 2018-11-27 | $23.50 | $23.66 | $23.32 | $23.36 | $16.32 | 16,182 |
| 2018-11-26 | $23.70 | $23.80 | $23.28 | $23.42 | $16.36 | 50,431 |
| 2018-11-23 | $23.64 | $23.77 | $23.55 | $23.75 | $16.59 | 7,931 |
| 2018-11-21 | $23.61 | $23.70 | $23.51 | $23.70 | $16.56 | 13,367 |
| 2018-11-20 | $23.99 | $23.99 | $23.16 | $23.55 | $16.46 | 25,479 |
| 2018-11-19 | $24.41 | $24.41 | $23.68 | $24.00 | $16.77 | 41,379 |
| 2018-11-16 | $24.43 | $24.50 | $24.42 | $24.50 | $17.12 | 4,708 |
| 2018-11-15 | $24.51 | $24.51 | $24.25 | $24.45 | $17.08 | 27,228 |
| 2018-11-14 | $24.59 | $24.70 | $24.51 | $24.60 | $17.19 | 18,930 |
| 2018-11-13 | $24.66 | $24.75 | $24.57 | $24.69 | $17.25 | 14,334 |
| 2018-11-12 | $24.79 | $24.79 | $24.65 | $24.70 | $17.26 | 21,560 |
| 2018-11-09 | $24.80 | $24.82 | $24.66 | $24.79 | $17.32 | 3,960 |
| 2018-11-08 | $24.85 | $24.87 | $24.80 | $24.80 | $17.33 | 34,170 |
| 2018-11-07 | $25.00 | $25.00 | $24.65 | $24.82 | $17.34 | 50,575 |
| 2018-11-06 | $24.84 | $24.84 | $24.68 | $24.68 | $17.24 | 1,660 |
| 2018-11-05 | $24.74 | $24.82 | $24.67 | $24.72 | $17.27 | 5,192 |
| 2018-11-02 | $24.70 | $24.77 | $24.65 | $24.69 | $17.25 | 15,307 |
| 2018-11-01 | $24.70 | $24.74 | $24.69 | $24.70 | $17.26 | 6,920 |
| 2018-10-31 | $24.60 | $24.84 | $24.56 | $24.76 | $17.30 | 15,879 |
| 2018-10-30 | $24.49 | $24.61 | $24.48 | $24.61 | $17.20 | 5,572 |
| 2018-10-29 | $24.50 | $24.60 | $24.44 | $24.49 | $17.11 | 122,459 |
| 2018-10-26 | $24.64 | $24.64 | $24.49 | $24.50 | $17.12 | 23,441 |
| 2018-10-25 | $24.57 | $24.64 | $24.56 | $24.63 | $17.21 | 3,038 |
| 2018-10-24 | $24.61 | $24.72 | $24.55 | $24.68 | $17.24 | 13,360 |
| 2018-10-23 | $24.56 | $24.68 | $24.48 | $24.55 | $17.15 | 25,595 |
| 2018-10-22 | $24.77 | $24.87 | $24.74 | $24.82 | $17.34 | 22,249 |
| 2018-10-19 | $24.90 | $24.99 | $24.77 | $24.77 | $17.31 | 47,863 |
| 2018-10-18 | $24.89 | $24.96 | $24.85 | $24.85 | $17.36 | 36,154 |
| 2018-10-17 | $24.90 | $24.95 | $24.85 | $24.85 | $17.36 | 16,520 |
| 2018-10-16 | $24.90 | $24.95 | $24.80 | $24.90 | $17.40 | 66,928 |
| 2018-10-15 | $24.79 | $24.95 | $24.76 | $24.88 | $17.38 | 38,967 |
| 2018-10-12 | $24.65 | $24.79 | $24.55 | $24.79 | $17.32 | 96,669 |
| 2018-10-11 | $24.55 | $24.70 | $24.44 | $24.62 | $17.20 | 188,819 |
| 2018-10-10 | $24.50 | $24.64 | $24.31 | $24.60 | $17.19 | 144,188 |
| 2018-10-09 | $24.49 | $24.64 | $24.09 | $24.42 | $17.06 | 185,086 |
| 2018-10-08 | $24.60 | $24.60 | $24.42 | $24.42 | $17.06 | 15,505 |
| 2018-10-05 | $24.67 | $24.67 | $24.40 | $24.50 | $17.12 | 116,522 |
| 2018-10-04 | $24.90 | $24.90 | $24.50 | $24.70 | $17.26 | 185,004 |
| 2018-10-03 | $24.90 | $25.00 | $24.83 | $24.87 | $17.38 | 2,033,402 |