Duke Energy Corporation 5625 Junior Subordinated Debentures due 2078 (DUKB) Exchange: NYSE
Data as of Aug. 22, 2025
$24.77 ($0.15) 0.61%
Duke Energy Corporation 5625 Junior Subordinated Debentures due 2078 - Daily Information
Click for more stock information on Duke Energy Corporation 5625 Junior Subordinated Debentures due 2078.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $24.67 |
| Previous Close | $24.77 |
| High | $24.79 |
| Low | $24.64 |
| Adjusted Open | $24.67 |
| Previous Adjusted Close | $24.77 |
| Adjusted High | $24.79 |
| Adjusted Low | $24.64 |
Invest in Duke Energy Corporation 5625 Junior Subordinated Debentures due 2078 (DUKB)
Key People Duke Energy Corporation 5625 Junior Subordinated Debentures due 2078
| Employee | Position |
|---|---|
| Lynn J. Good | Chairman, President & Chief Executive Officer |
| Dhiaa M. Jamil | Chief Operating Officer & Executive Vice President |
| Steven K. Young | Chief Financial Officer & Executive Vice President |
| Bonnie Titone | Chief Information Officer |
| Melody Birmingham-Byrd | Chief Administrative Officer & Senior VP |
| James P. Henning | Senior Vice President-Customer Services |
| Sasha Weintraub | Senior Vice President-Natural Gas Business Unit |
| Melissa Feldmeier | Chief Ethics & Compliance Officer, Vice President |
| T. Preston Gillespie | Chief Generation Officer & Senior Vice President |
| George T. Hamrick | Chief Transmission Officer & Senior Vice President |
| Kelvin Henderson | Chief Nuclear Officer & Senior Vice President |
| Ronald R. Reising | Chief Human Resources Officer & Senior VP |
| Joseph P. Crapster | Manager-Shareholder Communications |
| Michael Callahan | President-South Carolina Region |
| Julie S. Janson | Executive VP & CEO-Duke Energy Carolinas |
| Brian D. Savoy | Executive VP, Chief Strategy & Commercial Officer |
| Keith G. Butler | Chief Security Officer & Senior Vice President |
| Regis T. Repko | SVP, Chief Regulated & Renewable Energy Officer |
| R. Alexander Glenn | Senior VP & CEO-Duke Energy Florida & Midwest |
| Barbara A. Higgins | Chief Customer Officer |
| Harry K. Sideris | EVP-Customer Experience, Solutions & Service |
| Joni Y. Davis | Chief Diversity Officer & Vice President |
| Swati V. Daji | Senior Vice President-Customer Solutions |
| Dwight L. Jacobs | Chief Procurement Officer & SVP-Supply Chain |
| Karl W. Newlin | Senior VP-Corporate Development & Treasurer |
| Cynthia S. Lee | Chief Accounting Officer, VP & Controller |
| Kodwo Ghartey-Tagoe | Secretary, Chief Legal Officer & Executive VP |
| David S. Maltz | Chief Governance Officer & Vice President-Legal |
| Jack Sullivan | Vice President-Investor Relations |
| Louis E. Renjel | Senior VP-External Affairs & Communications |
| Nicholas C. Fanandakis | Independent Director |
| Thomas E. Skains | Independent Director |
| Caroline D. Dorsa | Independent Director |
| Webster Roy Dunbar | Independent Director |
| Michael J. Pacilio | Independent Director |
| E. Marie McKee | Independent Director |
| John T. Herron | Independent Director |
| Michael G. Browning | Lead Independent Director |
| William E. Webster | Independent Director |
| Theodore F. Craver | Independent Director |
| Robert M. Davis | Independent Director |
| Annette K. Clayton | Independent Director |
Historical Stock Data for Duke Energy Corporation 5625 Junior Subordinated Debentures due 2078 (DUKB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $24.67 | $24.79 | $24.64 | $24.77 | $24.77 | 22,986 |
| 2025-08-21 | $24.56 | $24.69 | $24.56 | $24.62 | $24.62 | 9,818 |
| 2025-08-20 | $24.58 | $24.69 | $24.55 | $24.66 | $24.66 | 25,905 |
| 2025-08-19 | $24.46 | $24.65 | $24.43 | $24.65 | $24.65 | 28,714 |
| 2025-08-18 | $24.49 | $24.49 | $24.39 | $24.49 | $24.49 | 17,960 |
| 2025-08-15 | $24.45 | $24.49 | $24.40 | $24.43 | $24.43 | 23,359 |
| 2025-08-14 | $24.44 | $24.51 | $24.40 | $24.45 | $24.45 | 14,409 |
| 2025-08-13 | $24.35 | $24.55 | $24.32 | $24.52 | $24.52 | 22,911 |
| 2025-08-12 | $24.17 | $24.38 | $24.17 | $24.36 | $24.36 | 20,011 |
| 2025-08-11 | $24.11 | $24.29 | $24.11 | $24.26 | $24.26 | 23,660 |
| 2025-08-08 | $24.10 | $24.25 | $24.10 | $24.19 | $24.19 | 25,276 |
| 2025-08-07 | $24.16 | $24.21 | $24.12 | $24.16 | $24.16 | 14,519 |
| 2025-08-06 | $24.26 | $24.35 | $24.09 | $24.18 | $24.18 | 43,976 |
| 2025-08-05 | $24.36 | $24.38 | $24.29 | $24.35 | $24.35 | 13,072 |
| 2025-08-04 | $24.26 | $24.37 | $24.26 | $24.32 | $24.32 | 24,177 |
| 2025-08-01 | $24.28 | $24.28 | $24.18 | $24.26 | $24.26 | 11,143 |
| 2025-07-31 | $24.11 | $24.28 | $24.01 | $24.28 | $24.28 | 89,825 |
| 2025-07-30 | $24.09 | $24.09 | $24.01 | $24.04 | $24.04 | 14,326 |
| 2025-07-29 | $23.91 | $24.09 | $23.91 | $24.07 | $24.07 | 16,280 |
| 2025-07-28 | $23.95 | $23.95 | $23.86 | $23.93 | $23.93 | 14,092 |
| 2025-07-25 | $23.90 | $23.94 | $23.87 | $23.91 | $23.91 | 33,615 |
| 2025-07-24 | $23.96 | $23.96 | $23.84 | $23.90 | $23.90 | 30,583 |
| 2025-07-23 | $23.98 | $23.98 | $23.91 | $23.96 | $23.96 | 29,552 |
| 2025-07-22 | $23.97 | $24.02 | $23.93 | $23.95 | $23.95 | 17,475 |
| 2025-07-21 | $23.90 | $23.95 | $23.85 | $23.89 | $23.89 | 25,378 |
| 2025-07-18 | $24.00 | $24.04 | $23.83 | $23.83 | $23.83 | 16,919 |
| 2025-07-17 | $23.82 | $23.95 | $23.82 | $23.88 | $23.88 | 22,111 |
| 2025-07-16 | $23.98 | $23.99 | $23.81 | $23.82 | $23.82 | 13,488 |
| 2025-07-15 | $24.09 | $24.10 | $23.90 | $23.92 | $23.92 | 15,813 |
| 2025-07-14 | $24.10 | $24.10 | $23.90 | $24.02 | $24.02 | 22,811 |
| 2025-07-11 | $24.02 | $24.11 | $23.99 | $24.08 | $24.08 | 35,762 |
| 2025-07-10 | $23.93 | $24.12 | $23.93 | $24.11 | $24.11 | 24,020 |
| 2025-07-09 | $23.98 | $24.00 | $23.83 | $23.97 | $23.97 | 17,291 |
| 2025-07-08 | $23.83 | $23.91 | $23.79 | $23.91 | $23.91 | 16,063 |
| 2025-07-07 | $23.82 | $23.87 | $23.76 | $23.84 | $23.84 | 51,413 |
| 2025-07-03 | $23.84 | $23.90 | $23.79 | $23.86 | $23.86 | 30,356 |
| 2025-07-02 | $23.75 | $23.95 | $23.66 | $23.87 | $23.87 | 72,721 |
| 2025-07-01 | $23.64 | $23.81 | $23.60 | $23.77 | $23.77 | 49,313 |
| 2025-06-30 | $23.69 | $23.94 | $23.50 | $23.57 | $23.57 | 449,705 |
| 2025-06-27 | $23.95 | $23.97 | $23.71 | $23.71 | $23.71 | 58,232 |
| 2025-06-26 | $23.86 | $23.97 | $23.78 | $23.92 | $23.92 | 80,362 |
| 2025-06-25 | $24.14 | $24.18 | $23.83 | $23.87 | $23.87 | 51,924 |
| 2025-06-24 | $24.01 | $24.10 | $23.98 | $24.05 | $24.05 | 39,222 |
| 2025-06-23 | $24.01 | $24.04 | $23.95 | $23.95 | $23.95 | 11,470 |
| 2025-06-20 | $24.05 | $24.07 | $23.95 | $24.01 | $24.01 | 35,636 |
| 2025-06-18 | $24.28 | $24.28 | $23.94 | $23.96 | $23.96 | 52,100 |
| 2025-06-17 | $24.20 | $24.24 | $24.02 | $24.07 | $24.07 | 39,167 |
| 2025-06-16 | $24.20 | $24.22 | $24.06 | $24.12 | $24.12 | 40,994 |
| 2025-06-13 | $24.17 | $24.22 | $24.09 | $24.09 | $24.09 | 37,126 |
| 2025-06-12 | $24.67 | $24.67 | $24.51 | $24.52 | $24.17 | 26,707 |
| 2025-06-11 | $24.63 | $24.69 | $24.55 | $24.56 | $24.21 | 46,333 |
| 2025-06-10 | $24.74 | $24.74 | $24.58 | $24.60 | $24.25 | 31,588 |
| 2025-06-09 | $24.65 | $24.71 | $24.55 | $24.62 | $24.62 | 39,586 |
| 2025-06-06 | $24.78 | $24.80 | $24.65 | $24.66 | $24.66 | 33,924 |
| 2025-06-05 | $24.75 | $24.89 | $24.75 | $24.77 | $24.77 | 44,305 |
| 2025-06-04 | $24.79 | $24.82 | $24.66 | $24.75 | $24.75 | 30,405 |
| 2025-06-03 | $24.63 | $24.81 | $24.63 | $24.69 | $24.69 | 18,077 |
| 2025-06-02 | $24.63 | $24.69 | $24.52 | $24.63 | $24.63 | 26,414 |
| 2025-05-30 | $24.62 | $24.76 | $24.58 | $24.67 | $24.67 | 110,346 |
| 2025-05-29 | $24.59 | $24.70 | $24.55 | $24.57 | $24.57 | 23,924 |
| 2025-05-28 | $24.68 | $24.79 | $24.57 | $24.57 | $24.57 | 27,537 |
| 2025-05-27 | $24.64 | $24.79 | $24.62 | $24.68 | $24.68 | 19,943 |
| 2025-05-23 | $24.59 | $24.65 | $24.49 | $24.58 | $24.58 | 25,269 |
| 2025-05-22 | $24.48 | $24.63 | $24.39 | $24.55 | $24.55 | 28,156 |
| 2025-05-21 | $24.72 | $24.79 | $24.50 | $24.53 | $24.53 | 35,943 |
| 2025-05-20 | $24.85 | $24.94 | $24.80 | $24.82 | $24.82 | 32,622 |
| 2025-05-19 | $24.62 | $24.96 | $24.62 | $24.92 | $24.92 | 72,032 |
| 2025-05-16 | $24.69 | $24.79 | $24.63 | $24.76 | $24.76 | 12,982 |
| 2025-05-15 | $24.52 | $24.69 | $24.52 | $24.64 | $24.64 | 15,264 |
| 2025-05-14 | $24.58 | $24.64 | $24.50 | $24.55 | $24.55 | 23,931 |
| 2025-05-13 | $24.61 | $24.79 | $24.55 | $24.60 | $24.60 | 36,104 |
| 2025-05-12 | $24.82 | $24.93 | $24.57 | $24.60 | $24.60 | 72,495 |
| 2025-05-09 | $24.69 | $24.84 | $24.67 | $24.78 | $24.78 | 46,585 |
| 2025-05-08 | $24.84 | $24.84 | $24.67 | $24.67 | $24.67 | 17,760 |
| 2025-05-07 | $24.71 | $24.78 | $24.60 | $24.75 | $24.75 | 17,080 |
| 2025-05-06 | $24.56 | $24.75 | $24.56 | $24.62 | $24.62 | 13,696 |
| 2025-05-05 | $24.64 | $24.73 | $24.54 | $24.66 | $24.66 | 32,447 |
| 2025-05-02 | $24.57 | $24.80 | $24.50 | $24.64 | $24.64 | 30,971 |
| 2025-05-01 | $24.65 | $24.68 | $24.47 | $24.57 | $24.57 | 33,134 |
| 2025-04-30 | $24.58 | $24.66 | $24.41 | $24.63 | $24.63 | 31,567 |
| 2025-04-29 | $24.63 | $24.75 | $24.53 | $24.58 | $24.58 | 10,951 |
| 2025-04-28 | $24.51 | $24.67 | $24.51 | $24.62 | $24.62 | 19,048 |
| 2025-04-25 | $24.56 | $24.62 | $24.48 | $24.51 | $24.51 | 37,189 |
| 2025-04-24 | $24.53 | $24.64 | $24.52 | $24.56 | $24.56 | 55,665 |
| 2025-04-23 | $24.57 | $24.80 | $24.49 | $24.52 | $24.52 | 19,726 |
| 2025-04-22 | $24.31 | $24.50 | $24.20 | $24.43 | $24.43 | 26,934 |
| 2025-04-21 | $24.23 | $24.30 | $24.16 | $24.21 | $24.21 | 24,165 |
| 2025-04-17 | $24.23 | $24.44 | $24.20 | $24.33 | $24.33 | 36,036 |
| 2025-04-16 | $24.04 | $24.27 | $24.04 | $24.20 | $24.20 | 24,834 |
| 2025-04-15 | $24.08 | $24.17 | $24.04 | $24.13 | $24.13 | 18,774 |
| 2025-04-14 | $24.20 | $24.24 | $23.97 | $24.12 | $24.12 | 29,548 |
| 2025-04-11 | $24.14 | $24.14 | $23.89 | $24.00 | $24.00 | 48,568 |
| 2025-04-10 | $24.29 | $24.34 | $23.97 | $24.16 | $24.16 | 114,787 |
| 2025-04-09 | $23.81 | $24.40 | $23.76 | $24.38 | $24.38 | 59,728 |
| 2025-04-08 | $24.07 | $24.17 | $23.85 | $23.97 | $23.97 | 54,584 |
| 2025-04-07 | $23.50 | $24.17 | $23.50 | $23.96 | $23.96 | 75,792 |
| 2025-04-04 | $23.70 | $24.06 | $23.62 | $23.95 | $23.95 | 66,450 |
| 2025-04-03 | $23.62 | $23.81 | $23.50 | $23.78 | $23.78 | 32,708 |
| 2025-04-02 | $23.78 | $23.90 | $23.75 | $23.86 | $23.86 | 31,662 |
| 2025-04-01 | $23.97 | $24.07 | $23.83 | $23.84 | $23.84 | 37,971 |
| 2025-03-31 | $24.18 | $24.25 | $23.87 | $23.88 | $23.88 | 199,850 |
| 2025-03-28 | $24.44 | $24.60 | $24.20 | $24.25 | $24.25 | 44,182 |
| 2025-03-27 | $24.65 | $24.65 | $24.40 | $24.45 | $24.45 | 22,062 |
| 2025-03-26 | $24.73 | $24.79 | $24.53 | $24.57 | $24.57 | 23,602 |
| 2025-03-25 | $24.76 | $24.81 | $24.69 | $24.79 | $24.79 | 24,306 |
| 2025-03-24 | $24.84 | $24.85 | $24.75 | $24.75 | $24.75 | 20,806 |
| 2025-03-21 | $24.77 | $24.88 | $24.77 | $24.81 | $24.81 | 10,635 |
| 2025-03-20 | $24.77 | $24.90 | $24.77 | $24.82 | $24.82 | 17,384 |
| 2025-03-19 | $24.76 | $24.84 | $24.76 | $24.80 | $24.80 | 17,697 |
| 2025-03-18 | $24.80 | $24.82 | $24.72 | $24.76 | $24.76 | 21,120 |
| 2025-03-17 | $24.75 | $24.85 | $24.69 | $24.80 | $24.80 | 15,246 |
| 2025-03-14 | $24.58 | $24.72 | $24.58 | $24.67 | $24.67 | 27,203 |
| 2025-03-13 | $24.94 | $24.96 | $24.86 | $24.91 | $24.56 | 23,090 |
| 2025-03-12 | $24.87 | $24.99 | $24.78 | $24.94 | $24.59 | 26,017 |
| 2025-03-11 | $24.82 | $24.90 | $24.81 | $24.83 | $24.48 | 16,778 |
| 2025-03-10 | $24.89 | $24.90 | $24.80 | $24.85 | $24.50 | 37,870 |
| 2025-03-07 | $24.92 | $24.99 | $24.81 | $24.88 | $24.53 | 36,148 |
| 2025-03-06 | $24.92 | $24.94 | $24.84 | $24.92 | $24.57 | 25,048 |
| 2025-03-05 | $24.92 | $24.99 | $24.90 | $24.94 | $24.59 | 25,724 |
| 2025-03-04 | $24.88 | $24.97 | $24.78 | $24.92 | $24.57 | 52,160 |
| 2025-03-03 | $24.81 | $25.02 | $24.78 | $24.95 | $24.60 | 41,271 |
| 2025-02-28 | $24.94 | $24.99 | $24.81 | $24.84 | $24.49 | 46,947 |
| 2025-02-27 | $24.88 | $24.94 | $24.82 | $24.86 | $24.51 | 9,479 |
| 2025-02-26 | $24.84 | $24.98 | $24.80 | $24.82 | $24.47 | 19,891 |
| 2025-02-25 | $24.79 | $24.97 | $24.79 | $24.90 | $24.55 | 28,738 |
| 2025-02-24 | $24.67 | $24.83 | $24.65 | $24.76 | $24.41 | 24,018 |
| 2025-02-21 | $24.74 | $24.74 | $24.62 | $24.68 | $24.33 | 10,191 |
| 2025-02-20 | $24.70 | $24.75 | $24.57 | $24.62 | $24.27 | 39,664 |
| 2025-02-19 | $24.79 | $24.85 | $24.60 | $24.70 | $24.35 | 31,578 |
| 2025-02-18 | $24.91 | $24.93 | $24.75 | $24.82 | $24.47 | 20,994 |
| 2025-02-14 | $24.88 | $24.98 | $24.85 | $24.89 | $24.54 | 11,353 |
| 2025-02-13 | $24.76 | $24.90 | $24.67 | $24.83 | $24.48 | 29,582 |
| 2025-02-12 | $24.65 | $24.69 | $24.43 | $24.67 | $24.32 | 39,681 |
| 2025-02-11 | $24.71 | $24.84 | $24.65 | $24.77 | $24.42 | 32,843 |
| 2025-02-10 | $24.73 | $24.85 | $24.61 | $24.71 | $24.36 | 44,278 |
| 2025-02-07 | $24.63 | $24.75 | $24.62 | $24.64 | $24.29 | 24,088 |
| 2025-02-06 | $24.74 | $24.79 | $24.66 | $24.68 | $24.33 | 28,618 |
| 2025-02-05 | $24.68 | $24.80 | $24.53 | $24.75 | $24.40 | 24,670 |
| 2025-02-04 | $24.50 | $24.63 | $24.40 | $24.62 | $24.27 | 25,162 |
| 2025-02-03 | $24.52 | $24.60 | $24.43 | $24.52 | $24.18 | 43,694 |
| 2025-01-31 | $24.52 | $24.78 | $24.41 | $24.59 | $24.24 | 275,601 |
| 2025-01-30 | $24.42 | $24.65 | $24.38 | $24.60 | $24.25 | 34,446 |
| 2025-01-29 | $24.44 | $24.59 | $24.31 | $24.45 | $24.11 | 29,518 |
| 2025-01-28 | $24.45 | $24.60 | $24.45 | $24.59 | $24.24 | 30,714 |
| 2025-01-27 | $24.27 | $24.59 | $24.24 | $24.59 | $24.24 | 36,562 |
| 2025-01-24 | $24.10 | $24.30 | $24.10 | $24.29 | $23.95 | 16,529 |
| 2025-01-23 | $24.02 | $24.27 | $24.00 | $24.16 | $23.82 | 48,618 |
| 2025-01-22 | $24.28 | $24.28 | $24.02 | $24.10 | $23.76 | 17,121 |
| 2025-01-21 | $24.07 | $24.26 | $24.05 | $24.25 | $23.91 | 26,464 |
| 2025-01-17 | $24.11 | $24.16 | $23.75 | $24.01 | $23.67 | 31,984 |
| 2025-01-16 | $23.80 | $24.21 | $23.71 | $23.93 | $23.59 | 58,417 |
| 2025-01-15 | $23.60 | $23.89 | $23.60 | $23.80 | $23.47 | 29,984 |
| 2025-01-14 | $23.33 | $23.50 | $23.33 | $23.35 | $23.02 | 32,093 |
| 2025-01-13 | $23.44 | $23.46 | $23.30 | $23.31 | $22.98 | 31,897 |
| 2025-01-10 | $23.46 | $23.61 | $23.37 | $23.47 | $23.14 | 49,371 |
| 2025-01-08 | $23.70 | $23.72 | $23.51 | $23.54 | $23.21 | 36,827 |
| 2025-01-07 | $24.01 | $24.01 | $23.64 | $23.70 | $23.37 | 27,844 |
| 2025-01-06 | $24.09 | $24.10 | $23.96 | $24.07 | $23.73 | 30,281 |
| 2025-01-03 | $23.93 | $24.14 | $23.90 | $24.08 | $23.74 | 43,832 |
| 2025-01-02 | $23.75 | $23.96 | $23.66 | $23.87 | $23.53 | 44,214 |
| 2024-12-31 | $23.72 | $24.08 | $23.38 | $23.63 | $23.30 | 390,537 |
| 2024-12-30 | $24.02 | $24.08 | $23.66 | $23.69 | $23.36 | 111,728 |
| 2024-12-27 | $24.04 | $24.11 | $23.96 | $24.02 | $23.68 | 48,689 |
| 2024-12-26 | $24.15 | $24.18 | $23.95 | $23.97 | $23.63 | 21,943 |
| 2024-12-24 | $24.18 | $24.18 | $23.87 | $24.08 | $23.74 | 21,393 |
| 2024-12-23 | $24.20 | $24.20 | $24.05 | $24.11 | $23.77 | 26,497 |
| 2024-12-20 | $24.09 | $24.23 | $24.06 | $24.14 | $23.80 | 32,676 |
| 2024-12-19 | $24.02 | $24.04 | $23.73 | $24.00 | $23.66 | 44,909 |
| 2024-12-18 | $24.30 | $24.42 | $24.02 | $24.02 | $23.68 | 43,948 |
| 2024-12-17 | $24.18 | $24.43 | $24.18 | $24.31 | $23.97 | 37,626 |
| 2024-12-16 | $24.27 | $24.36 | $24.15 | $24.18 | $23.84 | 41,541 |
| 2024-12-13 | $24.33 | $24.35 | $24.14 | $24.22 | $23.88 | 43,860 |
| 2024-12-12 | $24.70 | $24.73 | $24.62 | $24.62 | $23.93 | 37,235 |
| 2024-12-11 | $24.71 | $24.95 | $24.71 | $24.75 | $24.05 | 35,703 |
| 2024-12-10 | $24.69 | $24.82 | $24.69 | $24.78 | $24.08 | 25,474 |
| 2024-12-09 | $24.76 | $24.82 | $24.70 | $24.74 | $24.04 | 18,105 |
| 2024-12-06 | $24.79 | $24.89 | $24.72 | $24.76 | $24.06 | 24,987 |
| 2024-12-05 | $24.77 | $24.84 | $24.68 | $24.77 | $24.07 | 26,226 |
| 2024-12-04 | $24.69 | $24.77 | $24.62 | $24.77 | $24.07 | 33,804 |
| 2024-12-03 | $24.74 | $24.83 | $24.63 | $24.68 | $23.99 | 38,027 |
| 2024-12-02 | $24.76 | $24.83 | $24.70 | $24.73 | $24.03 | 111,898 |
| 2024-11-29 | $24.98 | $24.98 | $24.67 | $24.70 | $24.00 | 180,602 |
| 2024-11-27 | $24.86 | $24.95 | $24.72 | $24.82 | $24.12 | 17,271 |
| 2024-11-26 | $24.86 | $24.94 | $24.65 | $24.71 | $24.01 | 25,157 |
| 2024-11-25 | $24.93 | $24.99 | $24.84 | $24.93 | $24.23 | 24,793 |
| 2024-11-22 | $24.75 | $24.91 | $24.65 | $24.84 | $24.14 | 17,641 |
| 2024-11-21 | $24.68 | $24.78 | $24.62 | $24.70 | $24.00 | 41,620 |
| 2024-11-20 | $24.64 | $24.69 | $24.50 | $24.58 | $23.89 | 27,941 |
| 2024-11-19 | $24.80 | $24.85 | $24.64 | $24.67 | $23.98 | 49,067 |
| 2024-11-18 | $24.82 | $24.92 | $24.77 | $24.79 | $24.09 | 26,331 |
| 2024-11-15 | $24.81 | $25.00 | $24.75 | $24.81 | $24.11 | 35,412 |
| 2024-11-14 | $24.88 | $25.01 | $24.81 | $24.83 | $24.13 | 15,982 |
| 2024-11-13 | $24.96 | $24.99 | $24.84 | $24.85 | $24.15 | 35,143 |
| 2024-11-12 | $25.00 | $25.08 | $24.91 | $24.93 | $24.23 | 35,419 |
| 2024-11-11 | $25.25 | $25.25 | $24.98 | $25.01 | $24.31 | 10,778 |
| 2024-11-08 | $25.15 | $25.22 | $25.09 | $25.16 | $25.16 | 12,378 |
| 2024-11-07 | $25.07 | $25.16 | $25.02 | $25.10 | $25.10 | 19,586 |
| 2024-11-06 | $25.07 | $25.10 | $25.00 | $25.07 | $25.07 | 21,397 |
| 2024-11-05 | $24.97 | $25.25 | $24.95 | $25.22 | $25.22 | 22,259 |
| 2024-11-04 | $24.94 | $25.14 | $24.93 | $24.99 | $24.99 | 25,543 |
| 2024-11-01 | $25.02 | $25.03 | $24.80 | $24.82 | $24.82 | 19,113 |
| 2024-10-31 | $25.22 | $25.22 | $24.97 | $24.97 | $24.97 | 63,578 |
| 2024-10-30 | $25.13 | $25.20 | $25.01 | $25.14 | $25.14 | 11,038 |
| 2024-10-29 | $25.00 | $25.07 | $24.95 | $25.07 | $25.07 | 20,588 |
| 2024-10-28 | $25.00 | $25.12 | $24.99 | $25.05 | $25.05 | 24,738 |
| 2024-10-25 | $25.10 | $25.15 | $24.95 | $24.98 | $24.98 | 16,116 |
| 2024-10-24 | $24.98 | $25.05 | $24.98 | $25.02 | $25.02 | 17,083 |
| 2024-10-23 | $25.04 | $25.04 | $24.75 | $24.98 | $24.98 | 19,452 |
| 2024-10-22 | $25.03 | $25.14 | $24.90 | $25.07 | $25.07 | 31,680 |
| 2024-10-21 | $25.29 | $25.29 | $25.01 | $25.03 | $25.03 | 15,592 |
| 2024-10-18 | $25.36 | $25.36 | $25.25 | $25.26 | $25.26 | 9,963 |
| 2024-10-17 | $25.32 | $25.40 | $25.25 | $25.30 | $25.30 | 17,081 |
| 2024-10-16 | $25.30 | $25.46 | $25.25 | $25.46 | $25.46 | 11,751 |
| 2024-10-15 | $25.30 | $25.41 | $25.19 | $25.30 | $25.30 | 24,317 |
| 2024-10-14 | $25.19 | $25.27 | $25.08 | $25.27 | $25.27 | 7,974 |
| 2024-10-11 | $25.15 | $25.31 | $25.07 | $25.31 | $25.31 | 12,518 |
| 2024-10-10 | $25.16 | $25.23 | $25.06 | $25.15 | $25.15 | 12,680 |
| 2024-10-09 | $25.06 | $25.25 | $25.02 | $25.25 | $25.25 | 31,057 |
| 2024-10-08 | $24.99 | $25.13 | $24.96 | $25.12 | $25.12 | 23,805 |
| 2024-10-07 | $25.03 | $25.03 | $24.92 | $24.98 | $24.98 | 22,740 |
| 2024-10-04 | $25.01 | $25.10 | $24.94 | $25.04 | $25.04 | 26,130 |
| 2024-10-03 | $25.00 | $25.11 | $25.00 | $25.10 | $25.10 | 17,470 |
| 2024-10-02 | $24.96 | $25.06 | $24.91 | $25.04 | $25.04 | 57,083 |
| 2024-10-01 | $24.95 | $25.04 | $24.85 | $25.03 | $25.03 | 42,054 |
| 2024-09-30 | $25.07 | $25.07 | $24.78 | $24.85 | $24.85 | 92,216 |
| 2024-09-27 | $25.16 | $25.25 | $25.03 | $25.06 | $25.06 | 18,048 |
| 2024-09-26 | $25.26 | $25.27 | $25.14 | $25.17 | $25.17 | 7,764 |
| 2024-09-25 | $25.09 | $25.20 | $25.08 | $25.17 | $25.17 | 23,396 |
| 2024-09-24 | $25.07 | $25.15 | $25.06 | $25.15 | $25.15 | 24,338 |
| 2024-09-23 | $25.19 | $25.19 | $25.09 | $25.10 | $25.10 | 21,317 |
| 2024-09-20 | $25.21 | $25.22 | $25.16 | $25.19 | $25.19 | 17,194 |
| 2024-09-19 | $25.36 | $25.38 | $25.25 | $25.30 | $25.30 | 25,169 |
| 2024-09-18 | $25.36 | $25.36 | $25.23 | $25.33 | $25.33 | 11,943 |
| 2024-09-17 | $25.38 | $25.42 | $25.29 | $25.39 | $25.39 | 19,850 |
| 2024-09-16 | $25.21 | $25.32 | $25.12 | $25.32 | $25.32 | 27,038 |
| 2024-09-13 | $25.11 | $25.18 | $25.01 | $25.18 | $25.18 | 19,988 |
| 2024-09-12 | $25.47 | $25.47 | $25.34 | $25.47 | $25.12 | 23,441 |
| 2024-09-11 | $25.39 | $25.45 | $25.25 | $25.39 | $25.04 | 17,139 |
| 2024-09-10 | $25.25 | $25.45 | $25.19 | $25.37 | $25.02 | 13,442 |
| 2024-09-09 | $25.15 | $25.25 | $25.10 | $25.25 | $24.90 | 14,865 |
| 2024-09-06 | $25.14 | $25.31 | $25.00 | $25.10 | $24.75 | 17,538 |
| 2024-09-05 | $25.16 | $25.22 | $25.09 | $25.19 | $24.84 | 27,634 |
| 2024-09-04 | $25.06 | $25.18 | $25.04 | $25.16 | $24.81 | 19,158 |
| 2024-09-03 | $25.11 | $25.16 | $25.02 | $25.06 | $24.71 | 21,686 |
| 2024-08-30 | $25.25 | $25.25 | $24.90 | $25.00 | $24.66 | 99,749 |
| 2024-08-29 | $25.25 | $25.33 | $25.17 | $25.17 | $24.82 | 7,904 |
| 2024-08-28 | $25.17 | $25.29 | $25.17 | $25.18 | $24.83 | 14,376 |
| 2024-08-27 | $25.30 | $25.30 | $25.17 | $25.20 | $24.85 | 37,933 |
| 2024-08-26 | $25.29 | $25.33 | $25.28 | $25.33 | $24.98 | 7,771 |
| 2024-08-23 | $25.27 | $25.35 | $25.14 | $25.25 | $24.90 | 15,896 |
| 2024-08-22 | $25.31 | $25.34 | $25.20 | $25.24 | $24.89 | 8,626 |
| 2024-08-21 | $25.25 | $25.35 | $25.24 | $25.35 | $25.00 | 11,393 |
| 2024-08-20 | $25.25 | $25.32 | $25.14 | $25.23 | $24.88 | 15,397 |
| 2024-08-19 | $25.19 | $25.35 | $25.11 | $25.32 | $24.97 | 17,286 |
| 2024-08-16 | $25.25 | $25.30 | $25.19 | $25.29 | $24.94 | 10,564 |
| 2024-08-15 | $25.21 | $25.25 | $25.06 | $25.21 | $24.86 | 10,773 |
| 2024-08-14 | $25.24 | $25.27 | $25.04 | $25.27 | $24.92 | 11,804 |
| 2024-08-13 | $25.09 | $25.17 | $25.03 | $25.17 | $24.82 | 16,059 |
| 2024-08-12 | $25.16 | $25.16 | $25.00 | $25.02 | $24.68 | 16,756 |
| 2024-08-09 | $25.14 | $25.26 | $25.03 | $25.08 | $24.73 | 21,014 |
| 2024-08-08 | $25.06 | $25.20 | $25.06 | $25.14 | $24.79 | 14,135 |
| 2024-08-07 | $25.14 | $25.18 | $25.03 | $25.12 | $24.77 | 11,745 |
| 2024-08-06 | $24.96 | $25.13 | $24.95 | $25.03 | $24.69 | 15,094 |
| 2024-08-05 | $24.98 | $25.08 | $24.86 | $24.96 | $24.62 | 21,948 |
| 2024-08-02 | $25.03 | $25.21 | $25.03 | $25.12 | $24.77 | 19,803 |
| 2024-08-01 | $24.94 | $25.19 | $24.94 | $25.19 | $24.84 | 17,156 |
| 2024-07-31 | $25.11 | $25.21 | $24.66 | $24.85 | $24.51 | 62,761 |
| 2024-07-30 | $25.06 | $25.11 | $25.05 | $25.09 | $24.74 | 9,785 |
| 2024-07-29 | $25.16 | $25.26 | $25.07 | $25.11 | $24.76 | 15,215 |
| 2024-07-26 | $25.16 | $25.17 | $25.08 | $25.12 | $24.77 | 13,405 |
| 2024-07-25 | $25.06 | $25.10 | $25.00 | $25.03 | $24.69 | 13,951 |
| 2024-07-24 | $25.12 | $25.13 | $24.79 | $24.85 | $24.51 | 23,242 |
| 2024-07-23 | $25.13 | $25.19 | $25.07 | $25.12 | $24.77 | 16,630 |
| 2024-07-22 | $25.26 | $25.26 | $25.15 | $25.16 | $24.81 | 21,332 |
| 2024-07-19 | $25.15 | $25.26 | $25.15 | $25.16 | $24.81 | 5,348 |
| 2024-07-18 | $25.18 | $25.30 | $25.07 | $25.15 | $24.80 | 12,843 |
| 2024-07-17 | $25.17 | $25.29 | $25.10 | $25.17 | $24.82 | 12,616 |
| 2024-07-16 | $25.27 | $25.33 | $25.17 | $25.23 | $24.88 | 18,710 |
| 2024-07-15 | $25.21 | $25.30 | $25.14 | $25.16 | $24.81 | 17,396 |
| 2024-07-12 | $25.24 | $25.35 | $25.20 | $25.21 | $24.86 | 49,845 |
| 2024-07-11 | $25.13 | $25.31 | $25.12 | $25.26 | $24.91 | 22,250 |
| 2024-07-10 | $24.93 | $25.08 | $24.89 | $25.01 | $24.67 | 6,983 |
| 2024-07-09 | $25.07 | $25.09 | $24.92 | $24.92 | $24.58 | 22,480 |
| 2024-07-08 | $25.16 | $25.16 | $25.06 | $25.06 | $24.71 | 11,826 |
| 2024-07-05 | $25.16 | $25.19 | $25.09 | $25.16 | $24.81 | 20,746 |
| 2024-07-03 | $25.06 | $25.25 | $25.06 | $25.17 | $24.82 | 24,488 |
| 2024-07-02 | $25.04 | $25.11 | $25.04 | $25.06 | $24.71 | 16,774 |
| 2024-07-01 | $25.11 | $25.11 | $24.88 | $25.04 | $24.70 | 53,086 |
| 2024-06-28 | $25.05 | $25.36 | $24.83 | $25.17 | $24.82 | 235,131 |
| 2024-06-27 | $24.81 | $25.09 | $24.81 | $25.08 | $24.73 | 33,824 |
| 2024-06-26 | $24.74 | $24.92 | $24.64 | $24.90 | $24.56 | 44,118 |
| 2024-06-25 | $24.60 | $24.83 | $24.54 | $24.74 | $24.40 | 47,099 |
| 2024-06-24 | $24.42 | $24.70 | $24.42 | $24.70 | $24.70 | 20,814 |
| 2024-06-21 | $24.52 | $24.55 | $24.35 | $24.54 | $24.54 | 28,585 |
| 2024-06-20 | $24.35 | $24.48 | $24.29 | $24.46 | $24.46 | 22,954 |
| 2024-06-18 | $24.31 | $24.50 | $24.31 | $24.45 | $24.45 | 16,686 |
| 2024-06-17 | $24.45 | $24.47 | $24.22 | $24.39 | $24.39 | 29,482 |
| 2024-06-14 | $24.49 | $24.50 | $24.35 | $24.40 | $24.40 | 15,548 |
| 2024-06-13 | $24.76 | $24.85 | $24.71 | $24.84 | $24.49 | 17,126 |
| 2024-06-12 | $24.68 | $24.84 | $24.67 | $24.74 | $24.39 | 32,568 |
| 2024-06-11 | $24.67 | $24.74 | $24.41 | $24.59 | $24.24 | 42,921 |
| 2024-06-10 | $24.68 | $24.81 | $24.65 | $24.74 | $24.39 | 18,991 |
| 2024-06-07 | $24.73 | $24.76 | $24.66 | $24.76 | $24.41 | 16,020 |
| 2024-06-06 | $24.72 | $24.81 | $24.72 | $24.80 | $24.45 | 13,466 |
| 2024-06-05 | $24.84 | $24.87 | $24.65 | $24.72 | $24.37 | 22,154 |
| 2024-06-04 | $24.68 | $24.85 | $24.68 | $24.82 | $24.47 | 20,492 |
| 2024-06-03 | $24.54 | $24.70 | $24.37 | $24.65 | $24.30 | 23,184 |
| 2024-05-31 | $24.24 | $24.63 | $24.24 | $24.63 | $24.28 | 92,212 |
| 2024-05-30 | $24.02 | $24.19 | $23.88 | $24.15 | $23.81 | 20,484 |
| 2024-05-29 | $23.91 | $24.00 | $23.86 | $23.99 | $23.65 | 23,075 |
| 2024-05-28 | $24.17 | $24.19 | $24.00 | $24.10 | $23.76 | 20,564 |
| 2024-05-24 | $23.94 | $24.15 | $23.84 | $24.13 | $23.79 | 18,719 |
| 2024-05-23 | $24.35 | $24.35 | $23.84 | $23.94 | $23.60 | 26,051 |
| 2024-05-22 | $24.35 | $24.37 | $24.17 | $24.25 | $23.91 | 15,035 |
| 2024-05-21 | $24.40 | $24.44 | $24.28 | $24.33 | $23.98 | 14,478 |
| 2024-05-20 | $24.25 | $24.41 | $24.20 | $24.31 | $23.96 | 22,480 |
| 2024-05-17 | $24.30 | $24.30 | $24.21 | $24.25 | $24.25 | 19,948 |
| 2024-05-16 | $24.28 | $24.31 | $24.17 | $24.29 | $24.29 | 20,314 |
| 2024-05-15 | $24.17 | $24.44 | $24.14 | $24.30 | $24.30 | 33,737 |
| 2024-05-14 | $24.13 | $24.25 | $24.04 | $24.04 | $24.04 | 19,401 |
| 2024-05-13 | $24.14 | $24.28 | $24.11 | $24.16 | $24.16 | 22,074 |
| 2024-05-10 | $24.25 | $24.26 | $24.00 | $24.14 | $24.14 | 23,657 |
| 2024-05-09 | $24.12 | $24.27 | $24.12 | $24.22 | $24.22 | 19,207 |
| 2024-05-08 | $24.25 | $24.26 | $24.05 | $24.19 | $24.19 | 35,461 |
| 2024-05-07 | $24.36 | $24.44 | $24.25 | $24.28 | $24.28 | 35,565 |
| 2024-05-06 | $24.24 | $24.40 | $24.17 | $24.30 | $24.30 | 28,787 |
| 2024-05-03 | $24.22 | $24.22 | $24.10 | $24.19 | $24.19 | 15,205 |
| 2024-05-02 | $23.86 | $24.00 | $23.75 | $23.95 | $23.95 | 26,299 |
| 2024-05-01 | $23.66 | $23.95 | $23.58 | $23.83 | $23.83 | 69,135 |
| 2024-04-30 | $23.83 | $24.00 | $23.49 | $23.58 | $23.58 | 180,159 |
| 2024-04-29 | $23.80 | $24.00 | $23.80 | $23.86 | $23.86 | 28,357 |
| 2024-04-26 | $23.93 | $23.97 | $23.72 | $23.75 | $23.75 | 28,352 |
| 2024-04-25 | $23.90 | $23.92 | $23.72 | $23.85 | $23.85 | 32,727 |
| 2024-04-24 | $24.03 | $24.13 | $23.96 | $24.07 | $24.07 | 21,986 |
| 2024-04-23 | $23.89 | $24.15 | $23.87 | $24.15 | $24.15 | 28,909 |
| 2024-04-22 | $23.83 | $23.99 | $23.82 | $23.84 | $23.84 | 29,959 |
| 2024-04-19 | $23.83 | $23.92 | $23.76 | $23.78 | $23.78 | 44,556 |
| 2024-04-18 | $23.94 | $23.94 | $23.75 | $23.79 | $23.79 | 30,037 |
| 2024-04-17 | $23.88 | $23.96 | $23.77 | $23.84 | $23.84 | 59,845 |
| 2024-04-16 | $23.79 | $23.87 | $23.60 | $23.76 | $23.76 | 56,502 |
| 2024-04-15 | $23.96 | $23.98 | $23.63 | $23.71 | $23.71 | 38,335 |
| 2024-04-12 | $24.17 | $24.18 | $24.04 | $24.09 | $24.09 | 21,332 |
| 2024-04-11 | $24.41 | $24.41 | $24.06 | $24.14 | $24.14 | 16,449 |
| 2024-04-10 | $24.59 | $24.59 | $24.23 | $24.25 | $24.25 | 53,492 |
| 2024-04-09 | $24.70 | $24.72 | $24.65 | $24.66 | $24.66 | 16,889 |
| 2024-04-08 | $24.74 | $24.74 | $24.64 | $24.68 | $24.68 | 10,752 |
| 2024-04-05 | $24.70 | $24.76 | $24.65 | $24.74 | $24.74 | 10,034 |
| 2024-04-04 | $24.73 | $24.79 | $24.61 | $24.63 | $24.63 | 22,637 |
| 2024-04-03 | $24.55 | $24.70 | $24.53 | $24.68 | $24.68 | 15,840 |
| 2024-04-02 | $24.57 | $24.68 | $24.46 | $24.63 | $24.63 | 19,094 |
| 2024-04-01 | $24.67 | $24.77 | $24.44 | $24.72 | $24.72 | 46,034 |
| 2024-03-28 | $24.90 | $25.00 | $24.56 | $24.56 | $24.56 | 81,131 |
| 2024-03-27 | $25.09 | $25.09 | $24.90 | $24.90 | $24.90 | 33,280 |
| 2024-03-26 | $25.05 | $25.23 | $24.96 | $25.12 | $25.12 | 20,059 |
| 2024-03-25 | $25.29 | $25.33 | $25.10 | $25.10 | $25.10 | 11,300 |
| 2024-03-22 | $25.40 | $25.42 | $25.29 | $25.35 | $25.35 | 11,088 |
| 2024-03-21 | $25.28 | $25.50 | $25.24 | $25.40 | $25.40 | 21,763 |
| 2024-03-20 | $25.07 | $25.34 | $24.98 | $25.28 | $25.28 | 22,127 |
| 2024-03-19 | $24.96 | $25.21 | $24.91 | $25.10 | $25.10 | 20,121 |
| 2024-03-18 | $24.94 | $24.96 | $24.89 | $24.92 | $24.92 | 26,152 |
| 2024-03-15 | $24.94 | $25.01 | $24.81 | $24.87 | $24.87 | 19,139 |
| 2024-03-14 | $24.97 | $24.97 | $24.76 | $24.79 | $24.79 | 20,525 |
| 2024-03-13 | $24.87 | $25.06 | $24.86 | $24.89 | $24.89 | 23,157 |
| 2024-03-12 | $25.30 | $25.31 | $25.22 | $25.29 | $24.94 | 11,645 |
| 2024-03-11 | $25.35 | $25.42 | $25.28 | $25.28 | $24.93 | 18,496 |
| 2024-03-08 | $25.35 | $25.38 | $25.31 | $25.38 | $25.03 | 10,330 |
| 2024-03-07 | $25.37 | $25.40 | $25.30 | $25.35 | $25.00 | 15,283 |
| 2024-03-06 | $25.16 | $25.28 | $25.07 | $25.24 | $24.88 | 18,872 |
| 2024-03-05 | $25.10 | $25.28 | $25.03 | $25.10 | $24.75 | 23,495 |
| 2024-03-04 | $25.25 | $25.27 | $25.10 | $25.10 | $24.75 | 20,506 |
| 2024-03-01 | $25.33 | $25.33 | $25.18 | $25.19 | $24.84 | 8,010 |
| 2024-02-29 | $25.32 | $25.39 | $25.18 | $25.24 | $24.89 | 50,387 |
| 2024-02-28 | $25.36 | $25.39 | $25.24 | $25.39 | $25.04 | 17,073 |
| 2024-02-27 | $25.30 | $25.40 | $25.27 | $25.36 | $25.01 | 6,641 |
| 2024-02-26 | $25.33 | $25.35 | $25.18 | $25.35 | $25.00 | 11,726 |
| 2024-02-23 | $25.32 | $25.45 | $25.19 | $25.39 | $25.04 | 17,746 |
| 2024-02-22 | $25.32 | $25.39 | $25.17 | $25.19 | $25.19 | 21,724 |
| 2024-02-21 | $25.30 | $25.35 | $25.20 | $25.26 | $25.26 | 18,217 |
| 2024-02-20 | $25.28 | $25.34 | $25.19 | $25.28 | $25.28 | 9,871 |
| 2024-02-16 | $25.23 | $25.28 | $25.14 | $25.19 | $25.19 | 10,567 |
| 2024-02-15 | $25.17 | $25.32 | $25.09 | $25.26 | $25.26 | 40,523 |
| 2024-02-14 | $25.14 | $25.27 | $25.13 | $25.20 | $25.20 | 7,248 |
| 2024-02-13 | $25.19 | $25.26 | $25.12 | $25.14 | $25.14 | 19,985 |
| 2024-02-12 | $25.22 | $25.40 | $25.20 | $25.37 | $25.37 | 16,643 |
| 2024-02-09 | $25.13 | $25.32 | $25.13 | $25.32 | $25.32 | 11,547 |
| 2024-02-08 | $25.08 | $25.26 | $25.07 | $25.20 | $25.20 | 17,466 |
| 2024-02-07 | $25.24 | $25.25 | $25.09 | $25.20 | $25.20 | 27,202 |
| 2024-02-06 | $25.13 | $25.26 | $25.13 | $25.22 | $25.22 | 11,581 |
| 2024-02-05 | $25.17 | $25.20 | $25.09 | $25.12 | $25.12 | 21,337 |
| 2024-02-02 | $25.35 | $25.42 | $25.21 | $25.32 | $25.32 | 34,101 |
| 2024-02-01 | $25.34 | $25.49 | $25.30 | $25.43 | $25.43 | 29,473 |
| 2024-01-31 | $25.09 | $25.35 | $25.06 | $25.34 | $25.34 | 139,167 |
| 2024-01-30 | $25.20 | $25.21 | $24.97 | $25.20 | $25.20 | 25,739 |
| 2024-01-29 | $24.95 | $25.17 | $24.95 | $25.15 | $25.15 | 28,627 |
| 2024-01-26 | $24.81 | $25.05 | $24.81 | $24.98 | $24.98 | 15,059 |
| 2024-01-25 | $24.86 | $24.90 | $24.73 | $24.86 | $24.86 | 140,849 |
| 2024-01-24 | $24.93 | $24.93 | $24.80 | $24.82 | $24.82 | 16,648 |
| 2024-01-23 | $24.87 | $24.87 | $24.69 | $24.79 | $24.79 | 36,909 |
| 2024-01-22 | $24.93 | $24.94 | $24.70 | $24.79 | $24.79 | 29,633 |
| 2024-01-19 | $24.53 | $24.90 | $24.49 | $24.80 | $24.80 | 48,206 |
| 2024-01-18 | $24.59 | $24.65 | $24.50 | $24.55 | $24.55 | 43,991 |
| 2024-01-17 | $24.51 | $24.68 | $24.40 | $24.55 | $24.55 | 43,939 |
| 2024-01-16 | $24.67 | $24.67 | $24.40 | $24.57 | $24.57 | 65,694 |
| 2024-01-12 | $24.63 | $24.68 | $24.29 | $24.67 | $24.67 | 18,994 |
| 2024-01-11 | $24.31 | $24.59 | $24.25 | $24.57 | $24.57 | 41,305 |
| 2024-01-10 | $24.30 | $24.45 | $24.24 | $24.45 | $24.45 | 49,863 |
| 2024-01-09 | $24.15 | $24.33 | $24.09 | $24.29 | $24.29 | 34,985 |
| 2024-01-08 | $23.98 | $24.20 | $23.95 | $24.20 | $24.20 | 23,914 |
| 2024-01-05 | $23.79 | $23.99 | $23.68 | $23.95 | $23.95 | 64,154 |
| 2024-01-04 | $23.72 | $23.86 | $23.61 | $23.78 | $23.78 | 56,894 |
| 2024-01-03 | $23.60 | $23.79 | $23.40 | $23.61 | $23.61 | 53,642 |
| 2024-01-02 | $23.51 | $23.74 | $23.51 | $23.61 | $23.61 | 38,971 |
| 2023-12-29 | $23.79 | $23.82 | $23.49 | $23.49 | $23.49 | 73,165 |
| 2023-12-28 | $23.90 | $23.94 | $23.70 | $23.75 | $23.75 | 39,921 |
| 2023-12-27 | $23.83 | $23.88 | $23.75 | $23.86 | $23.86 | 42,543 |
| 2023-12-26 | $23.83 | $23.99 | $23.74 | $23.77 | $23.77 | 58,523 |
| 2023-12-22 | $23.79 | $23.98 | $23.71 | $23.89 | $23.89 | 50,007 |
| 2023-12-21 | $23.80 | $23.88 | $23.64 | $23.68 | $23.68 | 77,617 |
| 2023-12-20 | $23.70 | $23.93 | $23.70 | $23.73 | $23.73 | 76,291 |
| 2023-12-19 | $23.70 | $23.95 | $23.67 | $23.70 | $23.70 | 43,279 |
| 2023-12-18 | $23.91 | $23.95 | $23.62 | $23.65 | $23.65 | 41,119 |
| 2023-12-15 | $24.12 | $24.18 | $23.84 | $23.85 | $23.85 | 40,217 |
| 2023-12-14 | $24.13 | $24.21 | $23.98 | $24.00 | $24.00 | 51,363 |
| 2023-12-13 | $23.60 | $24.09 | $23.60 | $23.89 | $23.89 | 44,027 |
| 2023-12-12 | $23.91 | $24.10 | $23.91 | $23.94 | $23.59 | 41,596 |
| 2023-12-11 | $24.19 | $24.19 | $23.91 | $23.94 | $23.59 | 41,099 |
| 2023-12-08 | $24.27 | $24.30 | $24.17 | $24.23 | $23.88 | 19,261 |
| 2023-12-07 | $24.32 | $24.47 | $24.25 | $24.38 | $24.03 | 24,804 |
| 2023-12-06 | $24.27 | $24.38 | $24.22 | $24.28 | $23.93 | 13,603 |
| 2023-12-05 | $24.18 | $24.38 | $24.13 | $24.25 | $23.90 | 26,611 |
| 2023-12-04 | $24.40 | $24.50 | $24.12 | $24.18 | $23.83 | 44,986 |
| 2023-12-01 | $24.10 | $24.50 | $24.03 | $24.49 | $24.13 | 41,640 |
| 2023-11-30 | $24.00 | $24.25 | $23.93 | $24.25 | $23.90 | 92,153 |
| 2023-11-29 | $23.81 | $23.98 | $23.80 | $23.95 | $23.60 | 401,605 |
| 2023-11-28 | $23.80 | $23.89 | $23.57 | $23.85 | $23.50 | 17,076 |
| 2023-11-27 | $23.59 | $23.89 | $23.59 | $23.83 | $23.48 | 27,492 |
| 2023-11-24 | $23.63 | $23.68 | $23.51 | $23.67 | $23.33 | 9,185 |
| 2023-11-22 | $23.59 | $23.85 | $23.35 | $23.51 | $23.17 | 27,413 |
| 2023-11-21 | $23.80 | $23.85 | $23.51 | $23.64 | $23.30 | 26,718 |
| 2023-11-20 | $23.84 | $23.86 | $23.63 | $23.78 | $23.44 | 30,749 |
| 2023-11-17 | $23.85 | $23.91 | $23.74 | $23.80 | $23.45 | 83,434 |
| 2023-11-16 | $23.87 | $23.96 | $23.77 | $23.84 | $23.49 | 36,780 |
| 2023-11-15 | $23.88 | $23.98 | $23.66 | $23.96 | $23.61 | 27,498 |
| 2023-11-14 | $23.50 | $23.97 | $23.50 | $23.96 | $23.61 | 55,027 |
| 2023-11-13 | $23.00 | $23.31 | $23.00 | $23.29 | $22.95 | 35,264 |
| 2023-11-10 | $22.95 | $23.17 | $22.95 | $23.11 | $22.77 | 42,334 |
| 2023-11-09 | $23.26 | $23.40 | $22.88 | $22.94 | $22.61 | 37,644 |
| 2023-11-08 | $23.27 | $23.43 | $23.20 | $23.22 | $22.88 | 40,419 |
| 2023-11-07 | $23.38 | $23.63 | $23.26 | $23.27 | $22.93 | 21,263 |
| 2023-11-06 | $23.40 | $23.50 | $23.27 | $23.44 | $23.10 | 38,114 |
| 2023-11-03 | $23.49 | $23.68 | $23.30 | $23.43 | $23.09 | 79,151 |
| 2023-11-02 | $22.71 | $23.29 | $22.71 | $23.29 | $22.95 | 83,674 |
| 2023-11-01 | $22.13 | $22.58 | $22.11 | $22.51 | $22.18 | 50,660 |
| 2023-10-31 | $21.98 | $22.15 | $21.91 | $22.07 | $21.75 | 173,669 |
| 2023-10-30 | $22.05 | $22.12 | $21.87 | $21.98 | $21.66 | 58,099 |
| 2023-10-27 | $22.37 | $22.43 | $22.00 | $22.05 | $21.73 | 47,177 |
| 2023-10-26 | $22.32 | $22.47 | $22.30 | $22.30 | $21.98 | 34,148 |
| 2023-10-25 | $22.60 | $22.66 | $22.33 | $22.36 | $22.04 | 39,317 |
| 2023-10-24 | $22.48 | $22.69 | $22.35 | $22.66 | $22.33 | 29,919 |
| 2023-10-23 | $22.14 | $22.47 | $22.14 | $22.39 | $22.07 | 30,088 |
| 2023-10-20 | $22.01 | $22.33 | $21.81 | $22.27 | $21.95 | 32,276 |
| 2023-10-19 | $22.23 | $22.30 | $21.88 | $21.93 | $21.61 | 24,268 |
| 2023-10-18 | $22.40 | $22.40 | $22.09 | $22.13 | $21.81 | 42,904 |
| 2023-10-17 | $22.66 | $22.75 | $22.46 | $22.46 | $22.13 | 39,206 |
| 2023-10-16 | $22.83 | $22.93 | $22.67 | $22.75 | $22.42 | 26,897 |
| 2023-10-13 | $23.02 | $23.16 | $22.78 | $22.86 | $22.53 | 20,887 |
| 2023-10-12 | $23.07 | $23.14 | $22.83 | $22.90 | $22.57 | 31,806 |
| 2023-10-11 | $23.10 | $23.21 | $23.04 | $23.15 | $22.81 | 33,626 |
| 2023-10-10 | $22.86 | $23.13 | $22.85 | $23.00 | $22.67 | 32,211 |
| 2023-10-09 | $22.80 | $23.02 | $22.72 | $22.86 | $22.53 | 27,103 |
| 2023-10-06 | $22.85 | $23.10 | $22.69 | $22.76 | $22.43 | 44,330 |
| 2023-10-05 | $22.82 | $23.34 | $22.82 | $23.05 | $22.72 | 19,555 |
| 2023-10-04 | $22.95 | $23.14 | $22.85 | $22.95 | $22.62 | 27,903 |
| 2023-10-03 | $23.28 | $23.75 | $22.60 | $22.84 | $22.51 | 36,290 |
| 2023-10-02 | $23.98 | $23.98 | $23.35 | $23.35 | $23.01 | 51,586 |
| 2023-09-29 | $24.27 | $24.46 | $24.02 | $24.03 | $23.68 | 161,676 |
| 2023-09-28 | $24.05 | $24.19 | $23.94 | $24.14 | $23.79 | 30,637 |
| 2023-09-27 | $24.38 | $24.38 | $24.00 | $24.10 | $23.75 | 78,800 |
| 2023-09-26 | $24.68 | $24.83 | $24.28 | $24.32 | $23.97 | 18,631 |
| 2023-09-25 | $24.65 | $24.74 | $24.60 | $24.65 | $24.29 | 13,312 |
| 2023-09-22 | $24.84 | $24.91 | $24.72 | $24.84 | $24.84 | 26,188 |
| 2023-09-21 | $24.90 | $24.99 | $24.77 | $24.83 | $24.83 | 31,938 |
| 2023-09-20 | $24.96 | $25.12 | $24.91 | $25.08 | $25.08 | 50,155 |
| 2023-09-19 | $24.63 | $24.87 | $24.56 | $24.87 | $24.87 | 164,234 |
| 2023-09-18 | $24.60 | $24.76 | $24.51 | $24.75 | $24.75 | 25,325 |
| 2023-09-15 | $24.47 | $24.64 | $24.43 | $24.64 | $24.64 | 25,999 |
| 2023-09-14 | $24.51 | $24.63 | $24.50 | $24.59 | $24.59 | 14,498 |
| 2023-09-13 | $24.42 | $24.53 | $24.27 | $24.48 | $24.48 | 12,516 |
| 2023-09-12 | $24.70 | $24.83 | $24.70 | $24.76 | $24.41 | 10,727 |
| 2023-09-11 | $24.79 | $24.89 | $24.70 | $24.70 | $24.35 | 24,423 |
| 2023-09-08 | $24.72 | $24.87 | $24.71 | $24.78 | $24.43 | 12,598 |
| 2023-09-07 | $24.68 | $24.88 | $24.64 | $24.76 | $24.41 | 34,361 |
| 2023-09-06 | $24.58 | $24.81 | $24.58 | $24.76 | $24.41 | 22,936 |
| 2023-09-05 | $24.69 | $24.81 | $24.61 | $24.61 | $24.26 | 23,180 |
| 2023-09-01 | $24.69 | $24.85 | $24.69 | $24.76 | $24.41 | 18,902 |
| 2023-08-31 | $24.60 | $24.85 | $24.59 | $24.80 | $24.45 | 137,421 |
| 2023-08-30 | $24.68 | $24.71 | $24.59 | $24.61 | $24.26 | 21,310 |
| 2023-08-29 | $24.64 | $24.77 | $24.56 | $24.68 | $24.33 | 20,609 |
| 2023-08-28 | $24.56 | $24.80 | $24.52 | $24.74 | $24.39 | 12,122 |
| 2023-08-25 | $24.62 | $24.70 | $24.42 | $24.66 | $24.31 | 17,071 |
| 2023-08-24 | $24.56 | $24.60 | $24.44 | $24.59 | $24.24 | 23,547 |
| 2023-08-23 | $24.35 | $24.51 | $24.27 | $24.51 | $24.51 | 26,657 |
| 2023-08-22 | $24.31 | $24.33 | $24.16 | $24.27 | $24.27 | 13,547 |
| 2023-08-21 | $24.38 | $24.45 | $24.19 | $24.21 | $24.21 | 21,695 |
| 2023-08-18 | $24.48 | $24.55 | $24.36 | $24.38 | $24.38 | 25,240 |
| 2023-08-17 | $24.55 | $24.65 | $24.45 | $24.48 | $24.48 | 23,723 |
| 2023-08-16 | $24.75 | $24.75 | $24.62 | $24.65 | $24.65 | 32,201 |
| 2023-08-15 | $24.85 | $24.85 | $24.70 | $24.70 | $24.70 | 18,837 |
| 2023-08-14 | $24.71 | $24.86 | $24.71 | $24.78 | $24.78 | 8,798 |
| 2023-08-11 | $24.82 | $24.85 | $24.67 | $24.71 | $24.71 | 9,930 |
| 2023-08-10 | $24.77 | $24.90 | $24.74 | $24.77 | $24.77 | 20,156 |
| 2023-08-09 | $24.80 | $24.85 | $24.71 | $24.79 | $24.79 | 14,841 |
| 2023-08-08 | $24.66 | $24.87 | $24.66 | $24.80 | $24.80 | 17,914 |
| 2023-08-07 | $24.76 | $24.99 | $24.76 | $24.78 | $24.78 | 14,497 |
| 2023-08-04 | $24.85 | $24.97 | $24.75 | $24.76 | $24.76 | 16,513 |
| 2023-08-03 | $24.90 | $24.97 | $24.73 | $24.76 | $24.76 | 23,787 |
| 2023-08-02 | $24.85 | $25.02 | $24.81 | $24.90 | $24.90 | 11,954 |
| 2023-08-01 | $25.08 | $25.10 | $24.80 | $24.90 | $24.90 | 13,965 |
| 2023-07-31 | $24.84 | $25.17 | $24.81 | $25.17 | $25.17 | 43,960 |
| 2023-07-28 | $24.93 | $25.11 | $24.78 | $24.93 | $24.93 | 39,601 |
| 2023-07-27 | $25.11 | $25.14 | $24.90 | $24.93 | $24.93 | 14,515 |
| 2023-07-26 | $24.99 | $25.25 | $24.91 | $25.23 | $25.23 | 21,826 |
| 2023-07-25 | $24.97 | $24.97 | $24.89 | $24.93 | $24.93 | 12,989 |
| 2023-07-24 | $24.89 | $25.00 | $24.89 | $24.97 | $24.97 | 9,666 |
| 2023-07-21 | $24.80 | $25.06 | $24.80 | $24.89 | $24.89 | 12,937 |
| 2023-07-20 | $25.04 | $25.04 | $24.74 | $24.94 | $24.94 | 11,432 |
| 2023-07-19 | $24.88 | $25.03 | $24.84 | $25.03 | $25.03 | 19,472 |
| 2023-07-18 | $24.65 | $24.86 | $24.55 | $24.86 | $24.86 | 17,676 |
| 2023-07-17 | $24.73 | $24.73 | $24.55 | $24.60 | $24.60 | 18,903 |
| 2023-07-14 | $24.81 | $25.01 | $24.61 | $24.73 | $24.73 | 28,816 |
| 2023-07-13 | $24.94 | $24.98 | $24.76 | $24.85 | $24.85 | 42,041 |
| 2023-07-12 | $25.04 | $25.22 | $24.67 | $24.97 | $24.97 | 43,700 |
| 2023-07-11 | $25.02 | $25.15 | $25.02 | $25.12 | $25.12 | 24,050 |
| 2023-07-10 | $25.03 | $25.11 | $24.99 | $25.09 | $25.09 | 11,058 |
| 2023-07-07 | $24.95 | $25.15 | $24.95 | $25.11 | $25.11 | 15,730 |
| 2023-07-06 | $24.98 | $25.18 | $24.75 | $24.96 | $24.96 | 32,040 |
| 2023-07-05 | $25.13 | $25.27 | $25.07 | $25.11 | $25.11 | 18,948 |
| 2023-07-03 | $25.05 | $25.16 | $25.04 | $25.16 | $25.16 | 13,626 |
| 2023-06-30 | $24.66 | $25.25 | $24.52 | $25.25 | $25.25 | 94,251 |
| 2023-06-29 | $24.68 | $24.75 | $24.50 | $24.59 | $24.59 | 15,569 |
| 2023-06-28 | $24.72 | $24.80 | $24.61 | $24.70 | $24.70 | 15,298 |
| 2023-06-27 | $24.77 | $24.89 | $24.70 | $24.72 | $24.72 | 16,943 |
| 2023-06-26 | $24.80 | $24.89 | $24.69 | $24.77 | $24.77 | 15,471 |
| 2023-06-23 | $24.68 | $24.78 | $24.64 | $24.71 | $24.71 | 12,894 |
| 2023-06-22 | $24.63 | $24.79 | $24.63 | $24.69 | $24.69 | 13,867 |
| 2023-06-21 | $24.62 | $24.85 | $24.59 | $24.71 | $24.71 | 24,574 |
| 2023-06-20 | $24.77 | $24.77 | $24.64 | $24.68 | $24.68 | 16,504 |
| 2023-06-16 | $24.89 | $24.90 | $24.71 | $24.71 | $24.71 | 14,216 |
| 2023-06-15 | $24.73 | $24.89 | $24.71 | $24.80 | $24.80 | 22,615 |
| 2023-06-14 | $25.00 | $25.00 | $24.56 | $24.67 | $24.67 | 31,135 |
| 2023-06-13 | $25.11 | $25.14 | $24.92 | $24.92 | $24.92 | 23,319 |
| 2023-06-12 | $25.40 | $25.50 | $25.25 | $25.26 | $24.91 | 20,088 |
| 2023-06-09 | $25.51 | $25.59 | $25.39 | $25.50 | $25.14 | 25,879 |
| 2023-06-08 | $25.51 | $25.51 | $25.28 | $25.51 | $25.15 | 13,080 |
| 2023-06-07 | $25.49 | $25.58 | $25.40 | $25.46 | $25.11 | 37,331 |
| 2023-06-06 | $25.42 | $25.49 | $25.24 | $25.44 | $25.09 | 32,861 |
| 2023-06-05 | $25.39 | $25.50 | $25.28 | $25.37 | $25.02 | 23,655 |
| 2023-06-02 | $25.23 | $25.48 | $25.19 | $25.42 | $25.42 | 41,047 |
| 2023-06-01 | $25.17 | $25.25 | $25.09 | $25.21 | $25.21 | 51,589 |
| 2023-05-31 | $24.93 | $25.18 | $24.93 | $25.17 | $25.17 | 112,849 |
| 2023-05-30 | $25.00 | $25.10 | $24.86 | $24.86 | $24.86 | 19,900 |
| 2023-05-26 | $24.96 | $24.99 | $24.80 | $24.97 | $24.97 | 23,978 |
| 2023-05-25 | $24.84 | $24.98 | $24.80 | $24.88 | $24.88 | 17,652 |
| 2023-05-24 | $24.95 | $25.00 | $24.80 | $24.90 | $24.90 | 33,738 |
| 2023-05-23 | $24.80 | $24.98 | $24.80 | $24.89 | $24.89 | 25,517 |
| 2023-05-22 | $24.90 | $25.00 | $24.75 | $24.86 | $24.86 | 23,702 |
| 2023-05-19 | $25.00 | $25.09 | $24.86 | $24.90 | $24.90 | 32,532 |
| 2023-05-18 | $25.03 | $25.09 | $24.97 | $25.04 | $25.04 | 28,262 |
| 2023-05-17 | $25.07 | $25.10 | $25.00 | $25.10 | $25.10 | 22,538 |
| 2023-05-16 | $25.09 | $25.09 | $24.97 | $25.04 | $25.04 | 14,824 |
| 2023-05-15 | $24.96 | $25.09 | $24.96 | $25.09 | $25.09 | 15,146 |
| 2023-05-12 | $25.07 | $25.09 | $24.98 | $25.09 | $25.09 | 19,553 |
| 2023-05-11 | $25.09 | $25.11 | $25.00 | $25.01 | $25.01 | 26,060 |
| 2023-05-10 | $25.10 | $25.13 | $24.98 | $25.13 | $25.13 | 42,907 |
| 2023-05-09 | $24.99 | $25.10 | $24.90 | $25.02 | $25.02 | 49,037 |
| 2023-05-08 | $24.99 | $25.00 | $24.88 | $25.00 | $25.00 | 24,200 |
| 2023-05-05 | $24.76 | $24.92 | $24.68 | $24.92 | $24.92 | 36,353 |
| 2023-05-04 | $24.47 | $24.82 | $24.47 | $24.64 | $24.64 | 24,956 |
| 2023-05-03 | $24.72 | $24.92 | $24.55 | $24.55 | $24.55 | 31,853 |
| 2023-05-02 | $24.72 | $24.82 | $24.63 | $24.82 | $24.82 | 33,085 |
| 2023-05-01 | $25.03 | $25.10 | $24.75 | $24.76 | $24.76 | 38,637 |
| 2023-04-28 | $25.10 | $25.10 | $25.00 | $25.05 | $25.05 | 67,507 |
| 2023-04-27 | $25.09 | $25.09 | $25.00 | $25.06 | $25.06 | 57,663 |
| 2023-04-26 | $25.04 | $25.10 | $24.99 | $25.00 | $25.00 | 26,170 |
| 2023-04-25 | $25.01 | $25.10 | $24.99 | $25.04 | $25.04 | 35,952 |
| 2023-04-24 | $25.00 | $25.10 | $25.00 | $25.04 | $25.04 | 47,319 |
| 2023-04-21 | $25.02 | $25.09 | $24.95 | $24.98 | $24.98 | 53,724 |
| 2023-04-20 | $25.07 | $25.07 | $25.00 | $25.05 | $25.05 | 30,946 |
| 2023-04-19 | $25.00 | $25.07 | $25.00 | $25.06 | $25.06 | 35,287 |
| 2023-04-18 | $25.05 | $25.05 | $24.95 | $25.01 | $25.01 | 23,350 |
| 2023-04-17 | $25.02 | $25.10 | $24.96 | $24.97 | $24.97 | 44,248 |
| 2023-04-14 | $25.03 | $25.12 | $24.96 | $25.11 | $25.11 | 37,444 |
| 2023-04-13 | $25.03 | $25.12 | $25.00 | $25.03 | $25.03 | 40,109 |
| 2023-04-12 | $25.13 | $25.24 | $24.97 | $25.06 | $25.06 | 45,945 |
| 2023-04-11 | $25.02 | $25.11 | $25.02 | $25.05 | $25.05 | 39,789 |
| 2023-04-10 | $25.09 | $25.22 | $25.05 | $25.08 | $25.08 | 21,173 |
| 2023-04-06 | $25.05 | $25.13 | $25.01 | $25.09 | $25.09 | 63,331 |
| 2023-04-05 | $25.00 | $25.10 | $24.97 | $25.03 | $25.03 | 27,033 |
| 2023-04-04 | $25.02 | $25.13 | $24.92 | $25.05 | $25.05 | 34,913 |
| 2023-04-03 | $24.99 | $25.05 | $24.96 | $25.02 | $25.02 | 20,452 |
| 2023-03-31 | $25.13 | $25.18 | $24.93 | $25.05 | $25.05 | 110,713 |
| 2023-03-30 | $25.18 | $25.18 | $25.02 | $25.05 | $25.05 | 49,745 |
| 2023-03-29 | $25.09 | $25.19 | $25.01 | $25.10 | $25.10 | 43,999 |
| 2023-03-28 | $25.00 | $25.14 | $24.90 | $25.00 | $25.00 | 53,104 |
| 2023-03-27 | $25.03 | $25.24 | $25.00 | $25.00 | $25.00 | 30,096 |
| 2023-03-24 | $24.96 | $25.06 | $24.88 | $25.03 | $25.03 | 27,712 |
| 2023-03-23 | $24.91 | $25.08 | $24.86 | $24.96 | $24.96 | 34,352 |
| 2023-03-22 | $24.92 | $25.02 | $24.85 | $24.96 | $24.96 | 28,187 |
| 2023-03-21 | $24.93 | $25.08 | $24.79 | $24.95 | $24.95 | 40,014 |
| 2023-03-20 | $25.02 | $25.10 | $24.75 | $24.87 | $24.87 | 33,207 |
| 2023-03-17 | $25.09 | $25.11 | $24.84 | $24.99 | $24.99 | 26,113 |
| 2023-03-16 | $24.64 | $25.25 | $24.64 | $25.14 | $25.14 | 39,745 |
| 2023-03-15 | $24.41 | $24.90 | $24.37 | $24.71 | $24.71 | 43,510 |
| 2023-03-14 | $24.34 | $24.78 | $24.34 | $24.61 | $24.61 | 45,192 |
| 2023-03-13 | $24.13 | $24.40 | $23.84 | $24.15 | $24.15 | 45,615 |
| 2023-03-10 | $24.65 | $24.86 | $24.49 | $24.64 | $24.29 | 28,739 |
| 2023-03-09 | $25.00 | $25.01 | $24.62 | $24.68 | $24.33 | 27,832 |
| 2023-03-08 | $24.90 | $25.06 | $24.90 | $24.96 | $24.60 | 31,774 |
| 2023-03-07 | $25.00 | $25.05 | $24.83 | $24.91 | $24.55 | 24,972 |
| 2023-03-06 | $25.12 | $25.12 | $24.98 | $25.02 | $24.66 | 20,602 |
| 2023-03-03 | $24.98 | $25.11 | $24.88 | $25.05 | $24.69 | 23,806 |
| 2023-03-02 | $24.86 | $24.96 | $24.76 | $24.87 | $24.51 | 29,627 |
| 2023-03-01 | $25.09 | $25.10 | $24.94 | $25.02 | $24.66 | 18,223 |
| 2023-02-28 | $24.97 | $25.19 | $24.90 | $25.15 | $24.79 | 66,455 |
| 2023-02-27 | $24.90 | $25.05 | $24.86 | $25.04 | $24.68 | 16,347 |
| 2023-02-24 | $24.91 | $24.98 | $24.78 | $24.88 | $24.52 | 16,449 |
| 2023-02-23 | $24.85 | $25.06 | $24.81 | $25.03 | $24.67 | 23,889 |
| 2023-02-22 | $24.60 | $24.89 | $24.60 | $24.85 | $24.49 | 42,320 |
| 2023-02-21 | $24.81 | $24.82 | $24.57 | $24.60 | $24.25 | 57,262 |
| 2023-02-17 | $24.85 | $24.92 | $24.66 | $24.90 | $24.54 | 66,385 |
| 2023-02-16 | $24.88 | $24.94 | $24.74 | $24.84 | $24.48 | 24,116 |
| 2023-02-15 | $24.85 | $24.98 | $24.85 | $24.98 | $24.62 | 14,671 |
| 2023-02-14 | $24.87 | $24.97 | $24.77 | $24.84 | $24.49 | 17,056 |
| 2023-02-13 | $24.70 | $24.91 | $24.65 | $24.91 | $24.55 | 46,847 |
| 2023-02-10 | $24.67 | $24.71 | $24.60 | $24.66 | $24.31 | 15,921 |
| 2023-02-09 | $24.94 | $24.94 | $24.69 | $24.71 | $24.36 | 24,092 |
| 2023-02-08 | $24.62 | $24.80 | $24.51 | $24.78 | $24.42 | 30,954 |
| 2023-02-07 | $24.56 | $24.65 | $24.45 | $24.52 | $24.17 | 38,843 |
| 2023-02-06 | $24.75 | $24.75 | $24.45 | $24.55 | $24.20 | 37,209 |
| 2023-02-03 | $24.92 | $24.98 | $24.66 | $24.77 | $24.41 | 43,666 |
| 2023-02-02 | $25.12 | $25.32 | $25.04 | $25.06 | $24.70 | 19,165 |
| 2023-02-01 | $25.15 | $25.29 | $25.06 | $25.12 | $24.76 | 22,520 |
| 2023-01-31 | $25.02 | $25.30 | $24.97 | $25.20 | $24.84 | 144,362 |
| 2023-01-30 | $24.92 | $25.10 | $24.89 | $25.01 | $24.65 | 19,125 |
| 2023-01-27 | $25.08 | $25.12 | $24.90 | $24.90 | $24.54 | 44,430 |
| 2023-01-26 | $25.12 | $25.13 | $25.01 | $25.06 | $24.70 | 29,956 |
| 2023-01-25 | $25.00 | $25.11 | $24.94 | $25.08 | $24.72 | 48,913 |
| 2023-01-24 | $25.11 | $25.15 | $25.01 | $25.06 | $24.70 | 25,228 |
| 2023-01-23 | $25.09 | $25.18 | $25.00 | $25.15 | $24.79 | 36,292 |
| 2023-01-20 | $25.06 | $25.14 | $24.88 | $25.09 | $24.73 | 37,900 |
| 2023-01-19 | $24.99 | $25.13 | $24.83 | $25.09 | $24.73 | 26,237 |
| 2023-01-18 | $24.97 | $25.15 | $24.96 | $25.05 | $24.69 | 39,073 |
| 2023-01-17 | $24.72 | $24.91 | $24.65 | $24.90 | $24.54 | 37,358 |
| 2023-01-13 | $24.55 | $24.74 | $24.55 | $24.74 | $24.38 | 28,440 |
| 2023-01-12 | $24.46 | $24.68 | $24.46 | $24.60 | $24.25 | 26,649 |
| 2023-01-11 | $24.41 | $24.51 | $24.34 | $24.47 | $24.11 | 11,554 |
| 2023-01-10 | $24.32 | $24.35 | $24.22 | $24.33 | $23.98 | 19,419 |
| 2023-01-09 | $24.32 | $24.41 | $24.18 | $24.31 | $23.96 | 29,244 |
| 2023-01-06 | $24.09 | $24.41 | $24.09 | $24.31 | $23.96 | 29,373 |
| 2023-01-05 | $23.55 | $24.15 | $23.55 | $24.01 | $23.67 | 65,327 |
| 2023-01-04 | $23.24 | $23.70 | $23.24 | $23.66 | $23.32 | 52,922 |
| 2023-01-03 | $22.95 | $23.22 | $22.93 | $23.12 | $22.79 | 49,334 |
| 2022-12-30 | $23.10 | $23.24 | $22.72 | $22.80 | $22.47 | 200,582 |
| 2022-12-29 | $23.15 | $23.43 | $23.06 | $23.10 | $22.77 | 48,485 |
| 2022-12-28 | $23.25 | $23.43 | $23.11 | $23.11 | $22.78 | 57,329 |
| 2022-12-27 | $23.60 | $23.63 | $23.25 | $23.30 | $22.97 | 34,912 |
| 2022-12-23 | $23.64 | $23.97 | $23.45 | $23.60 | $23.26 | 48,365 |
| 2022-12-22 | $23.96 | $23.96 | $23.61 | $23.66 | $23.32 | 48,767 |
| 2022-12-21 | $24.06 | $24.16 | $24.00 | $24.00 | $23.66 | 36,795 |
| 2022-12-20 | $24.20 | $24.28 | $24.02 | $24.04 | $23.69 | 40,142 |
| 2022-12-19 | $24.23 | $24.34 | $24.11 | $24.21 | $23.86 | 23,842 |
| 2022-12-16 | $24.03 | $24.36 | $23.98 | $24.25 | $23.90 | 41,465 |
| 2022-12-15 | $24.07 | $24.32 | $23.92 | $24.18 | $23.83 | 71,595 |
| 2022-12-14 | $24.20 | $24.20 | $24.00 | $24.06 | $23.71 | 32,794 |
| 2022-12-13 | $24.04 | $24.18 | $23.86 | $24.18 | $23.83 | 28,912 |
| 2022-12-12 | $24.23 | $24.31 | $24.07 | $24.11 | $23.42 | 20,986 |
| 2022-12-09 | $24.13 | $24.31 | $24.00 | $24.12 | $23.43 | 63,616 |
| 2022-12-08 | $24.12 | $24.22 | $24.10 | $24.17 | $23.48 | 27,063 |
| 2022-12-07 | $23.98 | $24.10 | $23.96 | $24.06 | $23.37 | 22,366 |
| 2022-12-06 | $24.02 | $24.23 | $23.89 | $24.00 | $23.32 | 38,365 |
| 2022-12-05 | $24.31 | $24.44 | $24.02 | $24.02 | $23.34 | 26,349 |
| 2022-12-02 | $24.36 | $24.55 | $24.19 | $24.37 | $23.68 | 24,668 |
| 2022-12-01 | $24.31 | $24.63 | $24.31 | $24.45 | $23.75 | 77,994 |
| 2022-11-30 | $24.15 | $24.43 | $24.01 | $24.38 | $23.69 | 62,413 |
| 2022-11-29 | $24.41 | $24.46 | $24.05 | $24.05 | $23.36 | 17,779 |
| 2022-11-28 | $24.44 | $24.52 | $24.35 | $24.41 | $23.71 | 24,227 |
| 2022-11-25 | $24.42 | $24.60 | $24.38 | $24.44 | $24.44 | 7,121 |
| 2022-11-23 | $24.52 | $24.60 | $24.41 | $24.42 | $24.42 | 49,360 |
| 2022-11-22 | $24.39 | $24.45 | $24.29 | $24.40 | $24.40 | 18,648 |
| 2022-11-21 | $24.51 | $24.62 | $24.40 | $24.43 | $24.43 | 23,986 |
| 2022-11-18 | $24.38 | $24.60 | $24.38 | $24.55 | $24.55 | 13,884 |
| 2022-11-17 | $24.40 | $24.55 | $24.23 | $24.48 | $24.48 | 29,235 |
| 2022-11-16 | $24.41 | $24.67 | $24.32 | $24.59 | $24.59 | 14,451 |
| 2022-11-15 | $24.14 | $24.52 | $24.00 | $24.39 | $24.39 | 37,742 |
| 2022-11-14 | $24.40 | $24.40 | $23.88 | $23.98 | $23.98 | 25,779 |
| 2022-11-11 | $24.13 | $24.50 | $24.03 | $24.35 | $24.35 | 25,178 |
| 2022-11-10 | $23.52 | $24.43 | $23.50 | $24.21 | $24.21 | 38,769 |
| 2022-11-09 | $23.64 | $23.64 | $23.15 | $23.23 | $23.23 | 56,639 |
| 2022-11-08 | $23.31 | $23.62 | $23.20 | $23.60 | $23.60 | 29,072 |
| 2022-11-07 | $23.15 | $23.25 | $23.01 | $23.16 | $23.16 | 28,432 |
| 2022-11-04 | $23.14 | $23.32 | $23.01 | $23.19 | $23.19 | 41,342 |
| 2022-11-03 | $23.29 | $23.66 | $23.10 | $23.11 | $23.11 | 46,863 |
| 2022-11-02 | $23.50 | $23.66 | $23.30 | $23.30 | $23.30 | 32,637 |
| 2022-11-01 | $23.72 | $23.89 | $23.48 | $23.48 | $23.48 | 39,966 |
| 2022-10-31 | $23.81 | $23.92 | $23.62 | $23.69 | $23.69 | 77,233 |
| 2022-10-28 | $23.70 | $23.98 | $23.69 | $23.79 | $23.79 | 23,973 |
| 2022-10-27 | $23.87 | $23.99 | $23.64 | $23.64 | $23.64 | 26,907 |
| 2022-10-26 | $23.74 | $23.98 | $23.74 | $23.81 | $23.81 | 39,393 |
| 2022-10-25 | $23.56 | $23.93 | $23.50 | $23.70 | $23.70 | 24,403 |
| 2022-10-24 | $23.48 | $23.68 | $23.48 | $23.49 | $23.49 | 18,594 |
| 2022-10-21 | $23.49 | $23.69 | $23.35 | $23.55 | $23.55 | 24,104 |
| 2022-10-20 | $23.88 | $23.95 | $23.57 | $23.59 | $23.59 | 29,695 |
| 2022-10-19 | $24.05 | $24.15 | $23.88 | $23.95 | $23.95 | 50,699 |
| 2022-10-18 | $24.00 | $24.28 | $24.00 | $24.16 | $24.16 | 27,404 |
| 2022-10-17 | $24.12 | $24.18 | $24.00 | $24.00 | $24.00 | 17,109 |
| 2022-10-14 | $23.99 | $24.09 | $23.86 | $23.99 | $23.99 | 31,551 |
| 2022-10-13 | $23.80 | $24.13 | $23.65 | $23.98 | $23.98 | 27,756 |
| 2022-10-12 | $24.08 | $24.08 | $23.93 | $24.04 | $24.04 | 16,043 |
| 2022-10-11 | $24.23 | $24.30 | $24.04 | $24.13 | $24.13 | 15,755 |
| 2022-10-10 | $24.45 | $24.45 | $24.18 | $24.19 | $24.19 | 27,803 |
| 2022-10-07 | $24.50 | $24.59 | $24.38 | $24.42 | $24.42 | 19,488 |
| 2022-10-06 | $24.64 | $24.67 | $24.48 | $24.65 | $24.65 | 36,971 |
| 2022-10-05 | $24.63 | $24.74 | $24.55 | $24.64 | $24.64 | 12,562 |
| 2022-10-04 | $24.69 | $24.82 | $24.60 | $24.77 | $24.77 | 22,878 |
| 2022-10-03 | $24.46 | $24.75 | $24.46 | $24.62 | $24.62 | 28,703 |
| 2022-09-30 | $24.28 | $24.51 | $24.13 | $24.51 | $24.51 | 156,686 |
| 2022-09-29 | $24.23 | $24.24 | $23.85 | $24.24 | $24.24 | 38,297 |
| 2022-09-28 | $24.20 | $24.36 | $24.10 | $24.27 | $24.27 | 26,637 |
| 2022-09-27 | $24.01 | $24.12 | $23.86 | $24.10 | $24.10 | 36,586 |
| 2022-09-26 | $24.00 | $24.10 | $23.90 | $23.90 | $23.90 | 15,396 |
| 2022-09-23 | $24.12 | $24.17 | $23.90 | $24.00 | $24.00 | 56,228 |
| 2022-09-22 | $24.15 | $24.25 | $24.10 | $24.16 | $24.16 | 50,657 |
| 2022-09-21 | $24.18 | $24.48 | $24.18 | $24.28 | $24.28 | 26,946 |
| 2022-09-20 | $24.36 | $24.44 | $24.15 | $24.15 | $24.15 | 30,645 |
| 2022-09-19 | $24.57 | $24.62 | $24.40 | $24.46 | $24.46 | 37,446 |
| 2022-09-16 | $24.50 | $24.62 | $24.42 | $24.56 | $24.56 | 21,807 |
| 2022-09-15 | $24.70 | $24.74 | $24.53 | $24.60 | $24.60 | 26,177 |
| 2022-09-14 | $24.62 | $24.78 | $24.57 | $24.65 | $24.65 | 27,951 |
| 2022-09-13 | $24.46 | $24.70 | $24.46 | $24.69 | $24.69 | 30,436 |
| 2022-09-12 | $24.89 | $25.20 | $24.89 | $25.06 | $24.71 | 33,803 |
| 2022-09-09 | $24.76 | $24.94 | $24.76 | $24.88 | $24.53 | 16,074 |
| 2022-09-08 | $24.75 | $24.84 | $24.72 | $24.72 | $24.37 | 45,839 |
| 2022-09-07 | $24.69 | $24.92 | $24.67 | $24.75 | $24.40 | 33,153 |
| 2022-09-06 | $25.00 | $25.00 | $24.69 | $24.79 | $24.44 | 26,246 |
| 2022-09-02 | $24.89 | $25.00 | $24.83 | $24.99 | $24.64 | 18,423 |
| 2022-09-01 | $24.74 | $24.90 | $24.69 | $24.78 | $24.43 | 46,568 |
| 2022-08-31 | $25.01 | $25.05 | $24.75 | $24.75 | $24.40 | 52,655 |
| 2022-08-30 | $25.07 | $25.13 | $24.91 | $25.04 | $24.69 | 9,369 |
| 2022-08-29 | $25.09 | $25.18 | $25.00 | $25.04 | $24.69 | 10,278 |
| 2022-08-26 | $25.13 | $25.33 | $25.00 | $25.04 | $25.04 | 13,417 |
| 2022-08-25 | $24.98 | $25.37 | $24.98 | $25.18 | $25.18 | 8,059 |
| 2022-08-24 | $24.97 | $25.30 | $24.76 | $24.91 | $24.91 | 42,828 |
| 2022-08-23 | $25.18 | $25.40 | $24.61 | $24.90 | $24.90 | 62,841 |
| 2022-08-22 | $25.29 | $25.36 | $25.20 | $25.20 | $25.20 | 10,645 |
| 2022-08-19 | $25.45 | $25.45 | $25.31 | $25.38 | $25.38 | 13,274 |
| 2022-08-18 | $25.60 | $25.63 | $25.50 | $25.50 | $25.50 | 10,680 |
| 2022-08-17 | $25.74 | $25.75 | $25.60 | $25.69 | $25.69 | 15,517 |
| 2022-08-16 | $26.00 | $26.03 | $25.81 | $25.87 | $25.87 | 19,004 |
| 2022-08-15 | $25.99 | $26.07 | $25.94 | $25.94 | $25.94 | 8,584 |
| 2022-08-12 | $25.98 | $26.03 | $25.91 | $25.94 | $25.94 | 22,533 |
| 2022-08-11 | $26.10 | $26.12 | $25.94 | $25.98 | $25.98 | 12,702 |
| 2022-08-10 | $26.10 | $26.14 | $25.96 | $26.02 | $26.02 | 13,005 |
| 2022-08-09 | $25.94 | $26.10 | $25.80 | $25.92 | $25.92 | 30,238 |
| 2022-08-08 | $26.04 | $26.04 | $25.67 | $25.98 | $25.98 | 11,873 |
| 2022-08-05 | $25.95 | $26.07 | $25.70 | $26.00 | $26.00 | 32,287 |
| 2022-08-04 | $25.87 | $26.08 | $25.78 | $26.08 | $26.08 | 38,368 |
| 2022-08-03 | $25.83 | $26.18 | $25.78 | $26.02 | $26.02 | 27,765 |
| 2022-08-02 | $25.89 | $26.09 | $25.82 | $25.90 | $25.90 | 26,478 |
| 2022-08-01 | $25.90 | $25.99 | $25.80 | $25.84 | $25.84 | 22,915 |
| 2022-07-29 | $25.66 | $26.14 | $25.47 | $26.00 | $26.00 | 82,132 |
| 2022-07-28 | $25.50 | $25.61 | $25.41 | $25.61 | $25.61 | 15,550 |
| 2022-07-27 | $25.43 | $25.59 | $25.41 | $25.46 | $25.46 | 7,320 |
| 2022-07-26 | $25.46 | $25.52 | $25.36 | $25.41 | $25.41 | 15,204 |
| 2022-07-25 | $25.48 | $25.48 | $25.35 | $25.47 | $25.47 | 12,381 |
| 2022-07-22 | $25.50 | $25.50 | $25.35 | $25.41 | $25.41 | 20,528 |
| 2022-07-21 | $25.33 | $25.53 | $25.28 | $25.38 | $25.38 | 38,045 |
| 2022-07-20 | $25.31 | $25.39 | $25.31 | $25.39 | $25.39 | 18,424 |
| 2022-07-19 | $25.42 | $25.50 | $25.26 | $25.35 | $25.35 | 13,785 |
| 2022-07-18 | $25.28 | $25.38 | $25.24 | $25.25 | $25.25 | 12,364 |
| 2022-07-15 | $25.21 | $25.38 | $25.21 | $25.38 | $25.38 | 6,092 |
| 2022-07-14 | $25.05 | $25.18 | $25.05 | $25.17 | $25.17 | 9,460 |
| 2022-07-13 | $25.16 | $25.37 | $25.07 | $25.18 | $25.18 | 31,846 |
| 2022-07-12 | $25.45 | $25.45 | $25.30 | $25.30 | $25.30 | 10,842 |
| 2022-07-11 | $25.36 | $25.43 | $25.34 | $25.40 | $25.40 | 14,181 |
| 2022-07-08 | $25.28 | $25.38 | $25.24 | $25.28 | $25.28 | 18,498 |
| 2022-07-07 | $25.38 | $25.42 | $25.28 | $25.28 | $25.28 | 34,086 |
| 2022-07-06 | $25.29 | $25.35 | $25.20 | $25.35 | $25.35 | 13,890 |
| 2022-07-05 | $25.30 | $25.30 | $25.12 | $25.17 | $25.17 | 19,284 |
| 2022-07-01 | $25.26 | $25.30 | $25.10 | $25.30 | $25.30 | 9,752 |
| 2022-06-30 | $25.24 | $25.33 | $25.19 | $25.20 | $25.20 | 13,180 |
| 2022-06-29 | $25.19 | $25.36 | $25.19 | $25.33 | $25.33 | 26,170 |
| 2022-06-28 | $25.11 | $25.38 | $25.07 | $25.19 | $25.19 | 23,894 |
| 2022-06-27 | $25.30 | $25.31 | $25.12 | $25.20 | $25.20 | 10,021 |
| 2022-06-24 | $25.07 | $25.25 | $24.99 | $25.24 | $25.24 | 49,267 |
| 2022-06-23 | $24.97 | $25.05 | $24.90 | $24.98 | $24.98 | 26,779 |
| 2022-06-22 | $24.94 | $25.07 | $24.83 | $24.90 | $24.90 | 45,806 |
| 2022-06-21 | $24.88 | $24.99 | $24.76 | $24.94 | $24.94 | 22,992 |
| 2022-06-17 | $24.68 | $24.80 | $24.57 | $24.77 | $24.77 | 16,721 |
| 2022-06-16 | $24.58 | $24.90 | $24.52 | $24.57 | $24.57 | 32,433 |
| 2022-06-15 | $24.36 | $24.84 | $24.35 | $24.73 | $24.73 | 39,569 |
| 2022-06-14 | $24.62 | $24.65 | $24.24 | $24.35 | $24.35 | 35,409 |
| 2022-06-13 | $24.79 | $24.89 | $24.52 | $24.59 | $24.59 | 49,303 |
| 2022-06-10 | $25.52 | $25.70 | $25.30 | $25.46 | $25.10 | 42,389 |
| 2022-06-09 | $25.71 | $25.71 | $25.59 | $25.68 | $25.32 | 30,076 |
| 2022-06-08 | $25.77 | $25.85 | $25.62 | $25.72 | $25.36 | 31,214 |
| 2022-06-07 | $25.61 | $25.78 | $25.50 | $25.74 | $25.38 | 30,814 |
| 2022-06-06 | $25.75 | $25.75 | $25.55 | $25.58 | $25.22 | 15,620 |
| 2022-06-03 | $25.52 | $25.65 | $25.50 | $25.61 | $25.25 | 17,043 |
| 2022-06-02 | $25.60 | $25.72 | $25.57 | $25.68 | $25.32 | 29,545 |
| 2022-06-01 | $25.81 | $25.86 | $25.59 | $25.68 | $25.32 | 30,821 |
| 2022-05-31 | $25.69 | $25.78 | $25.27 | $25.78 | $25.42 | 76,931 |
| 2022-05-27 | $25.73 | $25.94 | $25.62 | $25.73 | $25.37 | 41,049 |
| 2022-05-26 | $25.47 | $25.73 | $25.47 | $25.58 | $25.22 | 20,950 |
| 2022-05-25 | $25.23 | $25.58 | $25.23 | $25.47 | $25.11 | 56,171 |
| 2022-05-24 | $25.18 | $25.29 | $25.07 | $25.24 | $24.88 | 34,624 |
| 2022-05-23 | $25.10 | $25.32 | $25.03 | $25.20 | $24.84 | 64,736 |
| 2022-05-20 | $25.15 | $25.15 | $25.00 | $25.08 | $24.73 | 95,577 |
| 2022-05-19 | $24.81 | $25.24 | $24.81 | $25.10 | $24.75 | 59,074 |
| 2022-05-18 | $24.75 | $24.96 | $24.75 | $24.83 | $24.48 | 74,215 |
| 2022-05-17 | $24.78 | $24.98 | $24.73 | $24.81 | $24.46 | 80,749 |
| 2022-05-16 | $24.75 | $24.78 | $24.53 | $24.72 | $24.37 | 42,765 |
| 2022-05-13 | $24.80 | $24.80 | $24.55 | $24.70 | $24.35 | 63,598 |
| 2022-05-12 | $24.40 | $24.66 | $24.37 | $24.54 | $24.19 | 31,726 |
| 2022-05-11 | $24.49 | $24.64 | $24.40 | $24.49 | $24.14 | 102,976 |
| 2022-05-10 | $24.52 | $24.78 | $24.35 | $24.47 | $24.13 | 49,786 |
| 2022-05-09 | $24.58 | $24.75 | $24.31 | $24.34 | $24.00 | 54,526 |
| 2022-05-06 | $24.81 | $24.91 | $24.55 | $24.61 | $24.26 | 76,669 |
| 2022-05-05 | $25.25 | $25.25 | $24.78 | $24.86 | $24.51 | 37,608 |
| 2022-05-04 | $25.04 | $25.49 | $25.00 | $25.15 | $24.80 | 27,157 |
| 2022-05-03 | $25.07 | $25.28 | $24.91 | $25.01 | $24.66 | 60,906 |
| 2022-05-02 | $25.40 | $27.30 | $25.00 | $25.04 | $24.69 | 28,180 |
| 2022-04-29 | $25.48 | $25.55 | $25.25 | $25.49 | $25.13 | 72,798 |
| 2022-04-28 | $25.25 | $25.83 | $25.11 | $25.62 | $25.26 | 31,641 |
| 2022-04-27 | $25.54 | $25.55 | $25.22 | $25.23 | $24.87 | 47,492 |
| 2022-04-26 | $25.40 | $25.56 | $25.36 | $25.47 | $25.11 | 34,016 |
| 2022-04-25 | $25.35 | $25.35 | $25.22 | $25.33 | $24.97 | 13,649 |
| 2022-04-22 | $25.33 | $25.33 | $25.19 | $25.26 | $24.90 | 24,114 |
| 2022-04-21 | $25.27 | $25.37 | $25.22 | $25.33 | $24.97 | 46,221 |
| 2022-04-20 | $25.22 | $25.37 | $25.20 | $25.31 | $24.95 | 22,579 |
| 2022-04-19 | $25.32 | $25.32 | $25.16 | $25.20 | $24.84 | 20,699 |
| 2022-04-18 | $25.32 | $25.38 | $25.29 | $25.32 | $24.96 | 49,286 |
| 2022-04-14 | $25.35 | $25.43 | $25.25 | $25.32 | $24.97 | 23,467 |
| 2022-04-13 | $25.50 | $25.51 | $25.37 | $25.41 | $25.05 | 25,656 |
| 2022-04-12 | $25.39 | $25.55 | $25.32 | $25.46 | $25.10 | 30,352 |
| 2022-04-11 | $25.52 | $25.57 | $25.26 | $25.26 | $24.90 | 44,235 |
| 2022-04-08 | $25.63 | $25.72 | $25.55 | $25.56 | $25.20 | 60,230 |
| 2022-04-07 | $25.55 | $25.79 | $25.55 | $25.73 | $25.37 | 63,058 |
| 2022-04-06 | $25.56 | $25.69 | $25.52 | $25.63 | $25.27 | 48,549 |
| 2022-04-05 | $25.73 | $25.75 | $25.45 | $25.61 | $25.25 | 56,036 |
| 2022-04-04 | $25.73 | $25.86 | $25.66 | $25.74 | $25.38 | 23,185 |
| 2022-04-01 | $25.78 | $25.80 | $25.50 | $25.71 | $25.35 | 27,958 |
| 2022-03-31 | $25.80 | $25.88 | $25.71 | $25.71 | $25.35 | 25,865 |
| 2022-03-30 | $25.60 | $25.82 | $25.60 | $25.76 | $25.40 | 121,756 |
| 2022-03-29 | $25.41 | $25.66 | $25.41 | $25.64 | $25.28 | 46,142 |
| 2022-03-28 | $25.33 | $25.46 | $25.29 | $25.39 | $25.03 | 19,442 |
| 2022-03-25 | $25.55 | $25.55 | $25.25 | $25.28 | $24.92 | 44,859 |
| 2022-03-24 | $25.44 | $25.60 | $25.44 | $25.47 | $25.11 | 25,160 |
| 2022-03-23 | $25.53 | $25.56 | $25.40 | $25.49 | $25.13 | 24,259 |
| 2022-03-22 | $25.48 | $25.54 | $25.40 | $25.50 | $25.14 | 51,836 |
| 2022-03-21 | $25.52 | $25.53 | $25.40 | $25.45 | $25.09 | 30,533 |
| 2022-03-18 | $25.41 | $25.70 | $25.40 | $25.50 | $25.14 | 56,354 |
| 2022-03-17 | $25.40 | $25.55 | $25.32 | $25.41 | $25.05 | 82,587 |
| 2022-03-16 | $25.25 | $25.50 | $25.25 | $25.34 | $24.98 | 22,584 |
| 2022-03-15 | $25.23 | $25.44 | $25.13 | $25.23 | $24.87 | 31,852 |
| 2022-03-14 | $25.40 | $25.40 | $25.06 | $25.13 | $24.78 | 32,999 |
| 2022-03-11 | $25.65 | $25.73 | $25.39 | $25.41 | $25.05 | 28,579 |
| 2022-03-10 | $25.98 | $25.98 | $25.80 | $25.91 | $25.20 | 19,922 |
| 2022-03-09 | $25.97 | $26.01 | $25.89 | $25.92 | $25.21 | 18,556 |
| 2022-03-08 | $25.82 | $25.93 | $25.82 | $25.84 | $25.13 | 23,757 |
| 2022-03-07 | $25.94 | $25.94 | $25.72 | $25.82 | $25.11 | 47,248 |
| 2022-03-04 | $26.01 | $26.11 | $25.87 | $25.87 | $25.16 | 16,462 |
| 2022-03-03 | $26.05 | $26.22 | $26.00 | $26.03 | $25.31 | 54,847 |
| 2022-03-02 | $26.11 | $26.14 | $25.94 | $26.00 | $25.28 | 19,797 |
| 2022-03-01 | $25.99 | $26.11 | $25.96 | $26.00 | $25.28 | 29,848 |
| 2022-02-28 | $26.15 | $26.25 | $25.96 | $25.96 | $25.24 | 73,078 |
| 2022-02-25 | $26.12 | $26.24 | $26.04 | $26.15 | $25.43 | 18,178 |
| 2022-02-24 | $25.80 | $26.07 | $25.71 | $26.00 | $25.28 | 24,221 |
| 2022-02-23 | $25.90 | $26.08 | $25.88 | $25.88 | $25.17 | 39,582 |
| 2022-02-22 | $26.11 | $26.11 | $25.85 | $25.89 | $25.18 | 25,953 |
| 2022-02-18 | $26.06 | $26.27 | $25.98 | $26.00 | $25.28 | 13,200 |
| 2022-02-17 | $26.05 | $26.22 | $25.95 | $25.96 | $25.24 | 62,061 |
| 2022-02-16 | $26.02 | $26.15 | $25.88 | $26.10 | $25.38 | 22,945 |
| 2022-02-15 | $26.00 | $26.09 | $25.81 | $26.05 | $25.33 | 39,712 |
| 2022-02-14 | $26.00 | $26.01 | $25.85 | $25.89 | $25.18 | 33,603 |
| 2022-02-11 | $26.17 | $26.26 | $25.96 | $26.10 | $25.38 | 48,960 |
| 2022-02-10 | $26.05 | $26.30 | $26.05 | $26.24 | $25.52 | 153,633 |
| 2022-02-09 | $26.19 | $26.19 | $26.03 | $26.12 | $25.40 | 32,066 |
| 2022-02-08 | $26.04 | $26.10 | $25.92 | $26.01 | $25.29 | 28,277 |
| 2022-02-07 | $25.92 | $26.13 | $25.91 | $26.04 | $25.33 | 46,734 |
| 2022-02-04 | $25.95 | $26.01 | $25.86 | $25.97 | $25.25 | 40,635 |
| 2022-02-03 | $26.05 | $26.07 | $25.81 | $26.00 | $25.28 | 60,996 |
| 2022-02-02 | $26.20 | $26.26 | $25.99 | $26.09 | $25.37 | 27,128 |
| 2022-02-01 | $26.25 | $26.31 | $26.12 | $26.26 | $25.54 | 34,069 |
| 2022-01-31 | $26.00 | $26.29 | $25.97 | $26.24 | $25.52 | 123,605 |
| 2022-01-28 | $25.95 | $26.04 | $25.63 | $25.99 | $25.27 | 48,353 |
| 2022-01-27 | $26.12 | $26.20 | $25.83 | $25.86 | $25.15 | 63,042 |
| 2022-01-26 | $26.29 | $26.35 | $26.05 | $26.09 | $25.37 | 30,490 |
| 2022-01-25 | $26.20 | $26.35 | $26.18 | $26.21 | $25.49 | 25,588 |
| 2022-01-24 | $26.32 | $26.38 | $26.15 | $26.22 | $25.50 | 34,758 |
| 2022-01-21 | $26.50 | $26.51 | $26.31 | $26.32 | $25.59 | 96,336 |
| 2022-01-20 | $26.47 | $26.55 | $26.44 | $26.47 | $25.74 | 16,162 |
| 2022-01-19 | $26.36 | $26.49 | $26.36 | $26.40 | $25.67 | 24,308 |
| 2022-01-18 | $26.46 | $26.50 | $26.27 | $26.27 | $25.55 | 33,128 |
| 2022-01-14 | $26.54 | $26.67 | $26.50 | $26.56 | $25.83 | 18,538 |
| 2022-01-13 | $26.56 | $26.65 | $26.50 | $26.57 | $25.84 | 21,572 |
| 2022-01-12 | $26.57 | $26.67 | $26.51 | $26.51 | $25.78 | 11,378 |
| 2022-01-11 | $26.32 | $26.68 | $26.32 | $26.57 | $25.84 | 28,361 |
| 2022-01-10 | $26.23 | $26.43 | $26.23 | $26.38 | $25.65 | 32,335 |
| 2022-01-07 | $26.36 | $26.50 | $26.33 | $26.37 | $25.64 | 12,538 |
| 2022-01-06 | $26.37 | $26.52 | $26.23 | $26.44 | $25.71 | 21,107 |
| 2022-01-05 | $26.57 | $26.69 | $26.27 | $26.32 | $25.59 | 78,374 |
| 2022-01-04 | $26.67 | $26.67 | $26.42 | $26.50 | $25.77 | 18,000 |
| 2022-01-03 | $26.73 | $26.75 | $26.64 | $26.67 | $25.94 | 16,444 |
| 2021-12-31 | $26.60 | $26.77 | $26.60 | $26.72 | $25.98 | 32,415 |
| 2021-12-30 | $26.55 | $26.69 | $26.53 | $26.67 | $25.94 | 15,277 |
| 2021-12-29 | $26.47 | $26.53 | $26.43 | $26.53 | $25.80 | 10,298 |
| 2021-12-28 | $26.45 | $26.51 | $26.43 | $26.50 | $25.77 | 17,045 |
| 2021-12-27 | $26.48 | $26.53 | $26.43 | $26.49 | $25.76 | 29,463 |
| 2021-12-23 | $26.47 | $26.50 | $26.43 | $26.45 | $25.72 | 37,234 |
| 2021-12-22 | $26.45 | $26.54 | $26.40 | $26.45 | $25.72 | 115,423 |
| 2021-12-21 | $26.45 | $26.49 | $26.40 | $26.43 | $25.70 | 33,135 |
| 2021-12-20 | $26.35 | $26.47 | $26.35 | $26.39 | $25.66 | 32,510 |
| 2021-12-17 | $26.35 | $26.54 | $26.31 | $26.42 | $25.69 | 511,489 |
| 2021-12-16 | $26.36 | $26.48 | $26.36 | $26.40 | $25.67 | 76,708 |
| 2021-12-15 | $26.45 | $26.55 | $26.32 | $26.40 | $25.67 | 42,564 |
| 2021-12-14 | $26.42 | $26.55 | $26.32 | $26.36 | $25.63 | 28,689 |
| 2021-12-13 | $26.48 | $26.49 | $26.42 | $26.44 | $25.71 | 9,750 |
| 2021-12-10 | $26.85 | $26.85 | $26.74 | $26.78 | $25.70 | 18,922 |
| 2021-12-09 | $26.89 | $26.92 | $26.80 | $26.80 | $25.72 | 17,395 |
| 2021-12-08 | $27.11 | $27.12 | $26.74 | $26.81 | $25.73 | 205,656 |
| 2021-12-07 | $27.00 | $27.16 | $26.95 | $27.13 | $26.04 | 28,993 |
| 2021-12-06 | $26.89 | $26.98 | $26.85 | $26.91 | $25.83 | 24,449 |
| 2021-12-03 | $26.90 | $26.90 | $26.75 | $26.86 | $25.78 | 12,112 |
| 2021-12-02 | $26.65 | $26.87 | $26.65 | $26.86 | $25.78 | 23,245 |
| 2021-12-01 | $26.57 | $26.79 | $26.57 | $26.69 | $25.61 | 19,113 |
| 2021-11-30 | $26.57 | $26.71 | $26.38 | $26.54 | $25.47 | 59,771 |
| 2021-11-29 | $26.66 | $26.80 | $26.57 | $26.57 | $25.50 | 46,221 |
| 2021-11-26 | $26.60 | $26.79 | $26.55 | $26.57 | $25.50 | 14,375 |
| 2021-11-24 | $26.75 | $26.85 | $26.67 | $26.75 | $25.67 | 13,516 |
| 2021-11-23 | $26.79 | $26.79 | $26.67 | $26.69 | $25.61 | 21,104 |
| 2021-11-22 | $26.89 | $26.99 | $26.67 | $26.80 | $25.72 | 25,671 |
| 2021-11-19 | $26.93 | $26.93 | $26.78 | $26.79 | $25.71 | 17,404 |
| 2021-11-18 | $26.96 | $26.96 | $26.77 | $26.81 | $25.73 | 17,117 |
| 2021-11-17 | $26.93 | $27.03 | $26.86 | $26.89 | $25.81 | 24,553 |
| 2021-11-16 | $27.02 | $27.12 | $26.79 | $26.86 | $25.78 | 76,787 |
| 2021-11-15 | $27.26 | $27.26 | $27.02 | $27.02 | $25.93 | 16,789 |
| 2021-11-12 | $27.20 | $27.25 | $27.16 | $27.16 | $26.07 | 9,290 |
| 2021-11-11 | $27.38 | $27.39 | $27.13 | $27.13 | $26.04 | 15,156 |
| 2021-11-10 | $27.54 | $27.57 | $27.25 | $27.28 | $26.18 | 37,124 |
| 2021-11-09 | $27.57 | $27.68 | $27.49 | $27.55 | $26.44 | 13,425 |
| 2021-11-08 | $27.66 | $27.66 | $27.58 | $27.62 | $26.51 | 11,214 |
| 2021-11-05 | $27.68 | $27.69 | $27.57 | $27.61 | $26.50 | 47,691 |
| 2021-11-04 | $27.64 | $27.70 | $27.60 | $27.60 | $26.49 | 23,304 |
| 2021-11-03 | $27.70 | $27.71 | $27.53 | $27.55 | $26.44 | 47,250 |
| 2021-11-02 | $27.60 | $27.76 | $27.55 | $27.65 | $26.54 | 55,855 |
| 2021-11-01 | $27.65 | $27.74 | $27.54 | $27.64 | $26.53 | 39,814 |
| 2021-10-29 | $27.47 | $27.70 | $27.40 | $27.65 | $26.54 | 71,950 |
| 2021-10-28 | $27.46 | $27.63 | $27.41 | $27.47 | $26.36 | 32,789 |
| 2021-10-27 | $27.51 | $27.63 | $27.43 | $27.46 | $26.35 | 47,812 |
| 2021-10-26 | $27.55 | $27.62 | $27.31 | $27.53 | $26.42 | 32,708 |
| 2021-10-25 | $27.49 | $27.50 | $27.38 | $27.48 | $26.37 | 32,072 |
| 2021-10-22 | $27.45 | $27.50 | $27.40 | $27.43 | $26.32 | 23,567 |
| 2021-10-21 | $27.46 | $27.47 | $27.41 | $27.45 | $26.34 | 16,532 |
| 2021-10-20 | $27.37 | $27.46 | $27.27 | $27.44 | $26.33 | 41,440 |
| 2021-10-19 | $27.37 | $27.42 | $27.21 | $27.34 | $26.24 | 37,170 |
| 2021-10-18 | $27.40 | $27.40 | $27.17 | $27.39 | $26.29 | 24,543 |
| 2021-10-15 | $27.46 | $27.48 | $27.26 | $27.34 | $26.24 | 18,791 |
| 2021-10-14 | $27.38 | $27.48 | $27.35 | $27.46 | $26.35 | 21,121 |
| 2021-10-13 | $27.23 | $27.38 | $27.01 | $27.35 | $26.25 | 29,003 |
| 2021-10-12 | $26.97 | $27.22 | $26.92 | $27.19 | $26.09 | 23,129 |
| 2021-10-11 | $26.89 | $26.99 | $26.81 | $26.95 | $25.86 | 28,701 |
| 2021-10-08 | $26.85 | $26.98 | $26.76 | $26.86 | $25.78 | 43,818 |
| 2021-10-07 | $26.82 | $26.95 | $26.71 | $26.83 | $25.75 | 444,256 |
| 2021-10-06 | $26.72 | $26.82 | $26.70 | $26.78 | $25.70 | 34,889 |
| 2021-10-05 | $26.79 | $26.79 | $26.66 | $26.75 | $25.67 | 39,513 |
| 2021-10-04 | $26.84 | $26.84 | $26.65 | $26.73 | $25.65 | 21,172 |
| 2021-10-01 | $26.84 | $26.84 | $26.74 | $26.79 | $25.71 | 38,762 |
| 2021-09-30 | $26.84 | $26.85 | $26.70 | $26.78 | $25.70 | 114,989 |
| 2021-09-29 | $26.75 | $26.83 | $26.75 | $26.81 | $25.73 | 24,336 |
| 2021-09-28 | $26.75 | $26.75 | $26.50 | $26.72 | $25.64 | 40,671 |
| 2021-09-27 | $26.76 | $26.76 | $26.69 | $26.75 | $25.67 | 46,749 |
| 2021-09-24 | $26.81 | $26.81 | $26.70 | $26.75 | $25.67 | 439,848 |
| 2021-09-23 | $26.88 | $26.94 | $26.70 | $26.77 | $25.69 | 68,837 |
| 2021-09-22 | $26.85 | $26.94 | $26.81 | $26.88 | $25.80 | 38,308 |
| 2021-09-21 | $26.88 | $26.88 | $26.71 | $26.78 | $25.70 | 38,648 |
| 2021-09-20 | $26.79 | $26.90 | $26.66 | $26.80 | $25.72 | 26,635 |
| 2021-09-17 | $26.86 | $26.90 | $26.86 | $26.89 | $25.81 | 22,379 |
| 2021-09-16 | $26.86 | $26.92 | $26.85 | $26.86 | $25.78 | 38,854 |
| 2021-09-15 | $26.90 | $26.93 | $26.82 | $26.86 | $25.78 | 27,581 |
| 2021-09-14 | $26.93 | $26.98 | $26.82 | $26.86 | $25.78 | 37,251 |
| 2021-09-13 | $26.99 | $26.99 | $26.86 | $26.92 | $25.83 | 21,268 |
| 2021-09-10 | $27.16 | $27.28 | $27.16 | $27.26 | $25.82 | 36,106 |
| 2021-09-09 | $27.15 | $27.20 | $27.13 | $27.19 | $25.76 | 23,637 |
| 2021-09-08 | $27.17 | $27.19 | $27.10 | $27.14 | $25.71 | 58,586 |
| 2021-09-07 | $27.23 | $27.23 | $27.12 | $27.16 | $25.73 | 20,946 |
| 2021-09-03 | $27.19 | $27.24 | $27.12 | $27.20 | $25.77 | 91,417 |
| 2021-09-02 | $27.24 | $27.26 | $27.20 | $27.22 | $25.79 | 40,981 |
| 2021-09-01 | $27.20 | $27.26 | $27.20 | $27.21 | $25.78 | 36,291 |
| 2021-08-31 | $27.22 | $27.22 | $27.11 | $27.16 | $25.73 | 135,017 |
| 2021-08-30 | $27.18 | $27.27 | $27.18 | $27.21 | $25.78 | 30,367 |
| 2021-08-27 | $27.19 | $27.24 | $27.15 | $27.18 | $25.75 | 29,200 |
| 2021-08-26 | $27.23 | $27.23 | $27.12 | $27.17 | $25.74 | 21,629 |
| 2021-08-25 | $27.23 | $27.26 | $27.20 | $27.22 | $25.79 | 17,523 |
| 2021-08-24 | $27.25 | $27.27 | $27.20 | $27.22 | $25.79 | 24,585 |
| 2021-08-23 | $27.26 | $27.28 | $27.20 | $27.22 | $25.79 | 19,604 |
| 2021-08-20 | $27.21 | $27.26 | $27.17 | $27.22 | $25.79 | 47,676 |
| 2021-08-19 | $27.20 | $27.23 | $27.11 | $27.20 | $25.77 | 15,895 |
| 2021-08-18 | $27.21 | $27.28 | $27.20 | $27.20 | $25.77 | 14,272 |
| 2021-08-17 | $27.33 | $27.35 | $27.22 | $27.26 | $25.82 | 17,008 |
| 2021-08-16 | $27.36 | $27.38 | $27.27 | $27.33 | $25.89 | 18,846 |
| 2021-08-13 | $27.29 | $27.40 | $27.29 | $27.34 | $25.90 | 20,207 |
| 2021-08-12 | $27.20 | $27.31 | $27.20 | $27.29 | $25.85 | 16,255 |
| 2021-08-11 | $27.23 | $27.23 | $27.11 | $27.20 | $25.77 | 17,207 |
| 2021-08-10 | $27.24 | $27.29 | $27.11 | $27.16 | $25.73 | 28,634 |
| 2021-08-09 | $27.45 | $27.45 | $27.28 | $27.31 | $25.87 | 20,078 |
| 2021-08-06 | $27.45 | $27.45 | $27.35 | $27.41 | $25.97 | 81,402 |
| 2021-08-05 | $27.47 | $27.52 | $27.40 | $27.43 | $25.98 | 37,508 |
| 2021-08-04 | $27.48 | $27.48 | $27.41 | $27.43 | $25.98 | 62,319 |
| 2021-08-03 | $27.40 | $27.49 | $27.35 | $27.41 | $25.97 | 47,688 |
| 2021-08-02 | $27.53 | $27.53 | $27.41 | $27.47 | $26.02 | 33,914 |
| 2021-07-30 | $27.50 | $27.56 | $27.47 | $27.53 | $26.08 | 23,262 |
| 2021-07-29 | $27.35 | $27.50 | $27.32 | $27.50 | $26.05 | 18,069 |
| 2021-07-28 | $27.30 | $27.37 | $27.25 | $27.35 | $25.91 | 24,012 |
| 2021-07-27 | $27.41 | $27.41 | $27.17 | $27.31 | $25.87 | 26,248 |
| 2021-07-26 | $27.38 | $27.43 | $27.32 | $27.40 | $25.96 | 13,840 |
| 2021-07-23 | $27.40 | $27.40 | $27.23 | $27.38 | $25.94 | 16,991 |
| 2021-07-22 | $27.31 | $27.43 | $27.25 | $27.38 | $25.94 | 13,119 |
| 2021-07-21 | $27.35 | $27.37 | $27.24 | $27.32 | $25.88 | 19,194 |
| 2021-07-20 | $27.26 | $27.46 | $27.26 | $27.37 | $25.93 | 20,445 |
| 2021-07-19 | $27.42 | $27.44 | $27.25 | $27.31 | $25.87 | 46,181 |
| 2021-07-16 | $27.47 | $27.50 | $27.40 | $27.43 | $25.98 | 23,461 |
| 2021-07-15 | $27.49 | $27.53 | $27.41 | $27.46 | $26.01 | 11,601 |
| 2021-07-14 | $27.46 | $27.50 | $27.41 | $27.49 | $26.04 | 46,417 |
| 2021-07-13 | $27.51 | $27.53 | $27.40 | $27.46 | $26.01 | 21,129 |
| 2021-07-12 | $27.54 | $27.58 | $27.43 | $27.50 | $26.05 | 17,619 |
| 2021-07-09 | $27.57 | $27.57 | $27.48 | $27.52 | $26.07 | 50,639 |
| 2021-07-08 | $27.59 | $27.62 | $27.51 | $27.56 | $26.11 | 14,872 |
| 2021-07-07 | $27.60 | $27.67 | $27.53 | $27.61 | $26.16 | 31,051 |
| 2021-07-06 | $27.52 | $27.59 | $27.46 | $27.58 | $26.13 | 28,898 |
| 2021-07-02 | $27.49 | $27.58 | $27.49 | $27.54 | $26.09 | 24,176 |
| 2021-07-01 | $27.60 | $27.60 | $27.50 | $27.52 | $26.07 | 29,755 |
| 2021-06-30 | $27.54 | $27.67 | $27.50 | $27.57 | $26.12 | 66,253 |
| 2021-06-29 | $27.55 | $27.57 | $27.43 | $27.53 | $26.08 | 12,409 |
| 2021-06-28 | $27.52 | $27.55 | $27.40 | $27.52 | $26.07 | 46,680 |
| 2021-06-25 | $27.58 | $27.66 | $27.40 | $27.54 | $26.09 | 23,909 |
| 2021-06-24 | $27.57 | $27.60 | $27.53 | $27.57 | $26.12 | 21,052 |
| 2021-06-23 | $27.60 | $27.60 | $27.51 | $27.57 | $26.12 | 21,549 |
| 2021-06-22 | $27.44 | $27.62 | $27.41 | $27.62 | $26.16 | 22,166 |
| 2021-06-21 | $27.45 | $27.45 | $27.38 | $27.41 | $25.97 | 12,847 |
| 2021-06-18 | $27.33 | $27.44 | $27.33 | $27.43 | $25.98 | 32,778 |
| 2021-06-17 | $27.39 | $27.42 | $27.31 | $27.41 | $25.97 | 17,948 |
| 2021-06-16 | $27.36 | $27.40 | $27.33 | $27.39 | $25.95 | 35,668 |
| 2021-06-15 | $27.45 | $27.45 | $27.37 | $27.40 | $25.96 | 65,418 |
| 2021-06-14 | $27.36 | $27.42 | $27.35 | $27.41 | $25.97 | 47,672 |
| 2021-06-11 | $27.40 | $27.46 | $27.33 | $27.38 | $25.94 | 51,367 |
| 2021-06-10 | $27.69 | $27.73 | $27.57 | $27.69 | $25.90 | 36,010 |
| 2021-06-09 | $27.65 | $27.72 | $27.59 | $27.69 | $25.90 | 61,140 |
| 2021-06-08 | $27.50 | $27.66 | $27.49 | $27.60 | $25.81 | 138,089 |
| 2021-06-07 | $27.54 | $27.58 | $27.44 | $27.51 | $25.73 | 12,439 |
| 2021-06-04 | $27.55 | $27.56 | $27.46 | $27.47 | $25.69 | 15,786 |
| 2021-06-03 | $27.44 | $27.51 | $27.37 | $27.49 | $25.71 | 45,827 |
| 2021-06-02 | $27.19 | $27.44 | $27.16 | $27.42 | $25.65 | 56,328 |
| 2021-06-01 | $27.15 | $27.20 | $27.11 | $27.17 | $25.41 | 85,689 |
| 2021-05-28 | $27.09 | $27.16 | $27.00 | $27.12 | $25.37 | 59,976 |
| 2021-05-27 | $27.10 | $27.10 | $26.99 | $27.01 | $25.26 | 44,753 |
| 2021-05-26 | $27.12 | $27.15 | $26.76 | $27.13 | $25.37 | 435,862 |
| 2021-05-25 | $27.08 | $27.12 | $27.06 | $27.09 | $25.34 | 33,162 |
| 2021-05-24 | $27.21 | $27.21 | $27.04 | $27.10 | $25.35 | 23,638 |
| 2021-05-21 | $27.15 | $27.15 | $27.02 | $27.10 | $25.35 | 25,878 |
| 2021-05-20 | $27.04 | $27.14 | $26.96 | $27.11 | $25.36 | 48,177 |
| 2021-05-19 | $26.99 | $27.04 | $26.90 | $27.00 | $25.25 | 19,059 |
| 2021-05-18 | $27.07 | $27.07 | $26.96 | $27.05 | $25.30 | 15,110 |
| 2021-05-17 | $27.00 | $27.09 | $26.92 | $26.99 | $25.24 | 39,141 |
| 2021-05-14 | $26.95 | $26.99 | $26.89 | $26.99 | $25.24 | 14,857 |
| 2021-05-13 | $26.85 | $26.94 | $26.75 | $26.87 | $25.13 | 25,973 |
| 2021-05-12 | $26.88 | $26.88 | $26.70 | $26.73 | $25.00 | 41,166 |
| 2021-05-11 | $26.96 | $27.03 | $26.85 | $26.96 | $25.22 | 68,933 |
| 2021-05-10 | $27.17 | $27.18 | $27.02 | $27.08 | $25.33 | 54,036 |
| 2021-05-07 | $27.08 | $27.17 | $27.05 | $27.14 | $25.38 | 50,578 |
| 2021-05-06 | $27.06 | $27.09 | $26.92 | $27.07 | $25.32 | 36,057 |
| 2021-05-05 | $27.10 | $27.21 | $27.08 | $27.12 | $25.37 | 40,175 |
| 2021-05-04 | $26.96 | $27.12 | $26.91 | $27.10 | $25.35 | 56,205 |
| 2021-05-03 | $26.98 | $27.06 | $26.90 | $27.02 | $25.27 | 29,492 |
| 2021-04-30 | $27.04 | $27.04 | $26.86 | $26.91 | $25.17 | 62,048 |
| 2021-04-29 | $27.07 | $27.07 | $26.96 | $27.05 | $25.30 | 36,694 |
| 2021-04-28 | $27.05 | $27.14 | $27.01 | $27.03 | $25.28 | 99,470 |
| 2021-04-27 | $27.13 | $27.15 | $27.07 | $27.12 | $25.37 | 36,581 |
| 2021-04-26 | $27.10 | $27.16 | $27.06 | $27.10 | $25.35 | 70,511 |
| 2021-04-23 | $27.02 | $27.10 | $26.99 | $27.07 | $25.32 | 48,195 |
| 2021-04-22 | $27.07 | $27.07 | $26.93 | $27.04 | $25.29 | 33,597 |
| 2021-04-21 | $26.95 | $27.06 | $26.95 | $27.05 | $25.30 | 30,725 |
| 2021-04-20 | $26.98 | $27.00 | $26.88 | $26.97 | $25.22 | 47,023 |
| 2021-04-19 | $27.08 | $27.08 | $26.93 | $26.98 | $25.23 | 33,905 |
| 2021-04-16 | $27.05 | $27.06 | $26.99 | $27.04 | $25.29 | 73,647 |
| 2021-04-15 | $27.02 | $27.07 | $26.97 | $27.05 | $25.30 | 35,021 |
| 2021-04-14 | $26.99 | $27.04 | $26.95 | $26.95 | $25.21 | 55,089 |
| 2021-04-13 | $26.99 | $27.01 | $26.92 | $26.95 | $25.21 | 46,156 |
| 2021-04-12 | $27.03 | $27.09 | $26.96 | $26.98 | $25.23 | 106,720 |
| 2021-04-09 | $27.00 | $27.13 | $26.96 | $27.05 | $25.30 | 33,954 |
| 2021-04-08 | $27.01 | $27.16 | $27.01 | $27.11 | $25.36 | 19,508 |
| 2021-04-07 | $27.06 | $27.22 | $27.03 | $27.06 | $25.31 | 95,244 |
| 2021-04-06 | $26.93 | $27.09 | $26.88 | $27.07 | $25.32 | 200,870 |
| 2021-04-05 | $26.96 | $26.96 | $26.86 | $26.90 | $25.16 | 90,031 |
| 2021-04-01 | $26.85 | $27.02 | $26.85 | $26.90 | $25.16 | 271,614 |
| 2021-03-31 | $26.87 | $26.93 | $26.81 | $26.84 | $25.10 | 83,648 |
| 2021-03-30 | $26.76 | $26.86 | $26.76 | $26.86 | $25.12 | 39,264 |
| 2021-03-29 | $26.77 | $26.83 | $26.72 | $26.76 | $25.03 | 43,539 |
| 2021-03-26 | $26.83 | $26.87 | $26.80 | $26.82 | $25.08 | 36,458 |
| 2021-03-25 | $26.82 | $26.86 | $26.81 | $26.84 | $25.10 | 33,854 |
| 2021-03-24 | $26.86 | $26.95 | $26.80 | $26.82 | $25.08 | 155,793 |
| 2021-03-23 | $26.87 | $26.87 | $26.70 | $26.82 | $25.08 | 35,704 |
| 2021-03-22 | $26.75 | $26.83 | $26.73 | $26.80 | $25.07 | 26,020 |
| 2021-03-19 | $26.70 | $26.70 | $26.56 | $26.70 | $24.97 | 44,122 |
| 2021-03-18 | $26.76 | $26.80 | $26.59 | $26.59 | $24.87 | 109,267 |
| 2021-03-17 | $26.82 | $26.84 | $26.67 | $26.84 | $25.10 | 34,258 |
| 2021-03-16 | $26.86 | $26.93 | $26.78 | $26.89 | $25.15 | 297,730 |
| 2021-03-15 | $26.72 | $26.84 | $26.66 | $26.84 | $25.10 | 80,600 |
| 2021-03-12 | $26.72 | $26.82 | $26.61 | $26.72 | $24.99 | 56,051 |
| 2021-03-11 | $26.80 | $26.87 | $26.79 | $26.86 | $25.12 | 186,042 |
| 2021-03-10 | $27.03 | $27.12 | $27.00 | $27.12 | $25.04 | 144,650 |
| 2021-03-09 | $26.92 | $27.03 | $26.89 | $27.03 | $24.95 | 31,767 |
| 2021-03-08 | $26.97 | $26.97 | $26.83 | $26.91 | $24.84 | 32,110 |
| 2021-03-05 | $26.90 | $26.97 | $26.69 | $26.89 | $24.82 | 23,690 |
| 2021-03-04 | $26.89 | $26.99 | $26.72 | $26.87 | $24.81 | 52,278 |
| 2021-03-03 | $26.71 | $26.86 | $26.67 | $26.82 | $24.76 | 46,266 |
| 2021-03-02 | $26.84 | $26.93 | $26.76 | $26.86 | $24.80 | 410,156 |
| 2021-03-01 | $26.73 | $26.84 | $26.69 | $26.74 | $24.69 | 835,401 |
| 2021-02-26 | $26.53 | $26.64 | $26.37 | $26.64 | $24.59 | 262,997 |
| 2021-02-25 | $26.62 | $26.62 | $26.26 | $26.38 | $24.35 | 41,158 |
| 2021-02-24 | $26.75 | $26.75 | $26.50 | $26.58 | $24.54 | 24,853 |
| 2021-02-23 | $26.73 | $26.75 | $26.64 | $26.70 | $24.65 | 17,946 |
| 2021-02-22 | $26.73 | $26.76 | $26.60 | $26.66 | $24.61 | 64,821 |
| 2021-02-19 | $26.83 | $26.85 | $26.68 | $26.78 | $24.72 | 1,830,298 |
| 2021-02-18 | $26.82 | $26.82 | $26.64 | $26.82 | $24.76 | 37,793 |
| 2021-02-17 | $26.80 | $26.87 | $26.72 | $26.76 | $24.70 | 51,630 |
| 2021-02-16 | $27.12 | $27.12 | $26.72 | $26.75 | $24.70 | 100,044 |
| 2021-02-12 | $27.28 | $27.28 | $27.09 | $27.12 | $25.04 | 19,254 |
| 2021-02-11 | $27.44 | $27.44 | $27.23 | $27.28 | $25.18 | 22,130 |
| 2021-02-10 | $27.62 | $27.64 | $27.33 | $27.45 | $25.34 | 32,538 |
| 2021-02-09 | $27.67 | $27.69 | $27.45 | $27.50 | $25.39 | 34,781 |
| 2021-02-08 | $27.66 | $27.72 | $27.49 | $27.60 | $25.48 | 10,598 |
| 2021-02-05 | $27.49 | $27.66 | $27.44 | $27.61 | $25.49 | 15,387 |
| 2021-02-04 | $27.40 | $27.62 | $27.23 | $27.49 | $25.38 | 20,350 |
| 2021-02-03 | $27.63 | $27.63 | $27.23 | $27.32 | $25.22 | 33,544 |
| 2021-02-02 | $27.59 | $27.64 | $27.52 | $27.55 | $25.43 | 13,557 |
| 2021-02-01 | $27.33 | $27.63 | $27.31 | $27.50 | $25.39 | 30,206 |
| 2021-01-29 | $27.31 | $27.40 | $27.18 | $27.32 | $25.22 | 76,809 |
| 2021-01-28 | $27.39 | $27.54 | $27.27 | $27.31 | $25.21 | 60,174 |
| 2021-01-27 | $27.52 | $27.65 | $27.23 | $27.23 | $25.14 | 54,706 |
| 2021-01-26 | $27.66 | $27.70 | $27.50 | $27.52 | $25.41 | 51,467 |
| 2021-01-25 | $27.78 | $27.87 | $27.54 | $27.59 | $25.47 | 54,224 |
| 2021-01-22 | $27.82 | $27.95 | $27.66 | $27.71 | $25.58 | 60,127 |
| 2021-01-21 | $27.98 | $28.00 | $27.77 | $27.79 | $25.66 | 91,742 |
| 2021-01-20 | $28.19 | $28.21 | $27.85 | $27.97 | $25.82 | 74,413 |
| 2021-01-19 | $28.19 | $28.21 | $27.91 | $28.12 | $25.96 | 21,644 |
| 2021-01-15 | $27.98 | $28.16 | $27.98 | $28.09 | $25.93 | 14,033 |
| 2021-01-14 | $28.00 | $28.08 | $27.79 | $28.02 | $25.87 | 26,364 |
| 2021-01-13 | $27.54 | $28.00 | $27.54 | $27.85 | $25.71 | 38,768 |
| 2021-01-12 | $27.60 | $27.60 | $27.39 | $27.50 | $25.39 | 79,577 |
| 2021-01-11 | $27.63 | $27.69 | $27.55 | $27.56 | $25.44 | 127,239 |
| 2021-01-08 | $27.88 | $27.89 | $27.73 | $27.89 | $25.75 | 18,182 |
| 2021-01-07 | $28.03 | $28.03 | $27.61 | $27.77 | $25.64 | 20,193 |
| 2021-01-06 | $28.40 | $28.40 | $27.83 | $27.96 | $25.81 | 34,997 |
| 2021-01-05 | $28.37 | $28.52 | $28.23 | $28.36 | $26.18 | 39,835 |
| 2021-01-04 | $28.76 | $28.76 | $28.31 | $28.31 | $26.14 | 74,193 |
| 2020-12-31 | $28.78 | $28.84 | $28.71 | $28.77 | $26.56 | 115,234 |
| 2020-12-30 | $28.58 | $28.78 | $28.57 | $28.78 | $26.57 | 19,268 |
| 2020-12-29 | $28.52 | $28.70 | $28.44 | $28.58 | $26.38 | 32,451 |
| 2020-12-28 | $28.49 | $28.52 | $28.38 | $28.47 | $26.28 | 36,218 |
| 2020-12-24 | $28.43 | $28.50 | $28.40 | $28.45 | $26.26 | 12,322 |
| 2020-12-23 | $28.40 | $28.45 | $28.34 | $28.42 | $26.24 | 41,326 |
| 2020-12-22 | $28.42 | $28.47 | $28.28 | $28.32 | $26.14 | 111,108 |
| 2020-12-21 | $28.38 | $28.42 | $28.20 | $28.42 | $26.24 | 43,339 |
| 2020-12-18 | $28.41 | $28.45 | $28.32 | $28.45 | $26.26 | 13,655 |
| 2020-12-17 | $28.40 | $28.44 | $28.31 | $28.40 | $26.22 | 26,050 |
| 2020-12-16 | $28.37 | $28.41 | $28.23 | $28.41 | $26.23 | 42,854 |
| 2020-12-15 | $28.24 | $28.38 | $28.20 | $28.35 | $26.17 | 50,839 |
| 2020-12-14 | $28.08 | $28.21 | $28.08 | $28.21 | $26.04 | 22,688 |
| 2020-12-11 | $28.20 | $28.23 | $28.07 | $28.20 | $26.03 | 47,447 |
| 2020-12-10 | $28.52 | $28.54 | $28.42 | $28.47 | $25.96 | 26,588 |
| 2020-12-09 | $28.58 | $28.58 | $28.39 | $28.58 | $26.06 | 30,276 |
| 2020-12-08 | $28.38 | $28.52 | $28.38 | $28.51 | $26.00 | 32,642 |
| 2020-12-07 | $28.41 | $28.42 | $28.27 | $28.41 | $25.91 | 18,552 |
| 2020-12-04 | $28.33 | $28.38 | $28.25 | $28.38 | $25.88 | 31,390 |
| 2020-12-03 | $28.24 | $28.33 | $28.19 | $28.28 | $25.79 | 15,488 |
| 2020-12-02 | $28.18 | $28.25 | $28.16 | $28.17 | $25.69 | 46,672 |
| 2020-12-01 | $28.27 | $28.33 | $28.16 | $28.24 | $25.75 | 10,793 |
| 2020-11-30 | $28.24 | $28.30 | $28.14 | $28.14 | $25.66 | 51,984 |
| 2020-11-27 | $28.21 | $28.29 | $28.17 | $28.24 | $25.75 | 11,139 |
| 2020-11-25 | $28.26 | $28.32 | $28.13 | $28.22 | $25.73 | 23,627 |
| 2020-11-24 | $28.27 | $28.38 | $28.09 | $28.28 | $25.79 | 36,695 |
| 2020-11-23 | $28.12 | $28.27 | $28.12 | $28.26 | $25.77 | 55,385 |
| 2020-11-20 | $28.24 | $28.29 | $28.07 | $28.13 | $25.65 | 29,504 |
| 2020-11-19 | $28.30 | $28.37 | $28.17 | $28.18 | $25.69 | 66,404 |
| 2020-11-18 | $28.20 | $28.38 | $28.17 | $28.26 | $25.77 | 31,075 |
| 2020-11-17 | $28.22 | $28.32 | $28.14 | $28.27 | $25.78 | 46,439 |
| 2020-11-16 | $28.14 | $28.30 | $28.05 | $28.30 | $25.80 | 31,393 |
| 2020-11-13 | $28.22 | $28.25 | $28.09 | $28.09 | $25.61 | 20,844 |
| 2020-11-12 | $28.16 | $28.26 | $28.11 | $28.12 | $25.64 | 63,953 |
| 2020-11-11 | $28.28 | $28.28 | $28.17 | $28.20 | $25.71 | 34,263 |
| 2020-11-10 | $28.18 | $28.33 | $28.12 | $28.22 | $25.73 | 32,167 |
| 2020-11-09 | $28.05 | $28.33 | $28.05 | $28.11 | $25.63 | 32,438 |
| 2020-11-06 | $28.08 | $28.11 | $27.91 | $27.96 | $25.49 | 29,884 |
| 2020-11-05 | $28.08 | $28.17 | $28.06 | $28.16 | $25.68 | 27,090 |
| 2020-11-04 | $28.01 | $28.23 | $27.95 | $28.15 | $25.67 | 31,881 |
| 2020-11-03 | $27.76 | $27.98 | $27.64 | $27.91 | $25.45 | 50,678 |
| 2020-11-02 | $27.53 | $27.81 | $27.53 | $27.73 | $25.28 | 23,763 |
| 2020-10-30 | $27.49 | $27.64 | $27.42 | $27.59 | $25.16 | 53,061 |
| 2020-10-29 | $27.46 | $27.70 | $27.46 | $27.49 | $25.07 | 13,179 |
| 2020-10-28 | $27.73 | $27.73 | $27.40 | $27.40 | $24.98 | 24,717 |
| 2020-10-27 | $27.83 | $27.90 | $27.72 | $27.79 | $25.34 | 15,391 |
| 2020-10-26 | $27.80 | $27.92 | $27.72 | $27.80 | $25.35 | 26,593 |
| 2020-10-23 | $27.94 | $27.99 | $27.71 | $27.86 | $25.40 | 69,916 |
| 2020-10-22 | $27.60 | $27.93 | $27.58 | $27.92 | $25.46 | 28,445 |
| 2020-10-21 | $27.87 | $27.87 | $27.55 | $27.56 | $25.13 | 16,215 |
| 2020-10-20 | $27.82 | $27.87 | $27.74 | $27.77 | $25.32 | 25,289 |
| 2020-10-19 | $28.10 | $28.10 | $27.60 | $27.76 | $25.31 | 55,835 |
| 2020-10-16 | $28.13 | $28.14 | $28.00 | $28.07 | $25.59 | 26,152 |
| 2020-10-15 | $27.94 | $28.10 | $27.84 | $28.10 | $25.62 | 25,506 |
| 2020-10-14 | $28.06 | $28.07 | $27.98 | $28.05 | $25.58 | 11,291 |
| 2020-10-13 | $28.10 | $28.13 | $27.95 | $28.05 | $25.58 | 60,797 |
| 2020-10-12 | $28.11 | $28.12 | $28.06 | $28.08 | $25.60 | 18,701 |
| 2020-10-09 | $28.13 | $28.14 | $27.99 | $28.14 | $25.66 | 9,053 |
| 2020-10-08 | $27.81 | $28.11 | $27.81 | $28.06 | $25.59 | 25,237 |
| 2020-10-07 | $27.85 | $27.93 | $27.65 | $27.93 | $25.47 | 61,807 |
| 2020-10-06 | $27.83 | $27.86 | $27.62 | $27.80 | $25.35 | 50,869 |
| 2020-10-05 | $27.83 | $27.90 | $27.71 | $27.73 | $25.28 | 31,420 |
| 2020-10-02 | $27.80 | $27.91 | $27.66 | $27.75 | $25.30 | 45,168 |
| 2020-10-01 | $27.67 | $27.93 | $27.60 | $27.91 | $25.45 | 35,291 |
| 2020-09-30 | $27.81 | $27.92 | $27.56 | $27.56 | $25.13 | 121,384 |
| 2020-09-29 | $27.84 | $27.98 | $27.62 | $27.71 | $25.27 | 79,115 |
| 2020-09-28 | $27.80 | $27.97 | $27.80 | $27.83 | $25.38 | 54,196 |
| 2020-09-25 | $27.81 | $27.94 | $27.72 | $27.72 | $25.28 | 92,633 |
| 2020-09-24 | $27.85 | $27.95 | $27.73 | $27.78 | $25.33 | 60,506 |
| 2020-09-23 | $28.03 | $28.05 | $27.73 | $27.89 | $25.43 | 74,461 |
| 2020-09-22 | $27.94 | $28.13 | $27.94 | $28.13 | $25.65 | 51,306 |
| 2020-09-21 | $27.87 | $28.01 | $27.72 | $27.92 | $25.46 | 28,423 |
| 2020-09-18 | $28.02 | $28.02 | $27.85 | $27.94 | $25.48 | 23,773 |
| 2020-09-17 | $27.86 | $28.07 | $27.86 | $27.95 | $25.49 | 39,483 |
| 2020-09-16 | $27.90 | $28.07 | $27.90 | $27.94 | $25.48 | 40,330 |
| 2020-09-15 | $28.06 | $28.06 | $27.90 | $27.90 | $25.44 | 45,731 |
| 2020-09-14 | $27.90 | $28.04 | $27.86 | $27.91 | $25.45 | 32,841 |
| 2020-09-11 | $27.82 | $27.94 | $27.62 | $27.82 | $25.37 | 44,018 |
| 2020-09-10 | $28.01 | $28.17 | $27.91 | $28.12 | $25.32 | 31,902 |
| 2020-09-09 | $27.88 | $28.05 | $27.82 | $27.97 | $25.19 | 37,247 |
| 2020-09-08 | $27.92 | $27.94 | $27.63 | $27.81 | $25.04 | 29,670 |
| 2020-09-04 | $28.02 | $28.02 | $27.80 | $27.91 | $25.13 | 109,049 |
| 2020-09-03 | $28.10 | $28.11 | $27.86 | $27.95 | $25.17 | 49,762 |
| 2020-09-02 | $28.03 | $28.17 | $28.00 | $28.08 | $25.28 | 28,217 |
| 2020-09-01 | $28.15 | $28.19 | $28.01 | $28.02 | $25.23 | 67,226 |
| 2020-08-31 | $28.08 | $28.19 | $28.04 | $28.18 | $25.37 | 29,996 |
| 2020-08-28 | $28.11 | $28.12 | $28.01 | $28.01 | $25.22 | 17,941 |
| 2020-08-27 | $28.00 | $28.12 | $27.96 | $28.06 | $25.27 | 71,198 |
| 2020-08-26 | $27.98 | $28.08 | $27.91 | $27.91 | $25.13 | 67,193 |
| 2020-08-25 | $28.04 | $28.05 | $27.88 | $27.95 | $25.16 | 54,076 |
| 2020-08-24 | $28.02 | $28.05 | $28.00 | $28.02 | $25.23 | 36,321 |
| 2020-08-21 | $28.08 | $28.08 | $27.87 | $28.06 | $25.27 | 11,895 |
| 2020-08-20 | $27.95 | $28.08 | $27.95 | $28.08 | $25.28 | 27,912 |
| 2020-08-19 | $28.00 | $28.00 | $27.97 | $27.97 | $25.19 | 53,658 |
| 2020-08-18 | $27.93 | $28.00 | $27.93 | $28.00 | $25.21 | 38,738 |
| 2020-08-17 | $27.89 | $27.94 | $27.86 | $27.93 | $25.15 | 27,460 |
| 2020-08-14 | $27.84 | $27.90 | $27.75 | $27.89 | $25.11 | 434,697 |
| 2020-08-13 | $27.84 | $27.84 | $27.76 | $27.84 | $25.07 | 25,160 |
| 2020-08-12 | $27.78 | $27.89 | $27.76 | $27.85 | $25.08 | 40,114 |
| 2020-08-11 | $27.83 | $27.87 | $27.65 | $27.80 | $25.03 | 21,083 |
| 2020-08-10 | $27.50 | $27.74 | $27.49 | $27.74 | $24.98 | 22,098 |
| 2020-08-07 | $27.49 | $27.56 | $27.38 | $27.50 | $24.76 | 40,630 |
| 2020-08-06 | $27.80 | $27.85 | $27.41 | $27.42 | $24.69 | 72,733 |
| 2020-08-05 | $27.90 | $27.90 | $27.65 | $27.65 | $24.90 | 52,764 |
| 2020-08-04 | $27.95 | $27.96 | $27.79 | $27.90 | $25.12 | 32,387 |
| 2020-08-03 | $27.96 | $27.96 | $27.87 | $27.95 | $25.17 | 20,188 |
| 2020-07-31 | $27.90 | $27.96 | $27.88 | $27.96 | $25.18 | 28,333 |
| 2020-07-30 | $27.77 | $27.96 | $27.77 | $27.94 | $25.16 | 31,300 |
| 2020-07-29 | $27.89 | $27.90 | $27.78 | $27.81 | $25.04 | 36,225 |
| 2020-07-28 | $27.76 | $27.87 | $27.76 | $27.87 | $25.10 | 17,069 |
| 2020-07-27 | $27.87 | $27.88 | $27.73 | $27.76 | $25.00 | 149,635 |
| 2020-07-24 | $27.66 | $27.88 | $27.66 | $27.87 | $25.10 | 21,585 |
| 2020-07-23 | $27.87 | $27.87 | $27.63 | $27.72 | $24.96 | 87,211 |
| 2020-07-22 | $27.78 | $27.93 | $27.70 | $27.87 | $25.10 | 66,160 |
| 2020-07-21 | $27.83 | $27.83 | $27.67 | $27.70 | $24.94 | 35,669 |
| 2020-07-20 | $27.52 | $27.77 | $27.52 | $27.74 | $24.98 | 33,052 |
| 2020-07-17 | $27.73 | $27.73 | $27.42 | $27.61 | $24.86 | 56,311 |
| 2020-07-16 | $27.12 | $27.75 | $27.12 | $27.73 | $24.97 | 63,599 |
| 2020-07-15 | $27.07 | $27.33 | $27.07 | $27.33 | $24.61 | 20,996 |
| 2020-07-14 | $27.10 | $27.15 | $26.97 | $27.07 | $24.37 | 25,690 |
| 2020-07-13 | $27.10 | $27.24 | $26.96 | $26.99 | $24.30 | 50,600 |
| 2020-07-10 | $27.10 | $27.20 | $27.02 | $27.14 | $24.44 | 119,924 |
| 2020-07-09 | $26.92 | $27.13 | $26.85 | $27.08 | $24.38 | 28,590 |
| 2020-07-08 | $26.84 | $26.94 | $26.78 | $26.92 | $24.24 | 17,140 |
| 2020-07-07 | $26.86 | $26.90 | $26.79 | $26.85 | $24.18 | 20,069 |
| 2020-07-06 | $26.85 | $26.88 | $26.76 | $26.86 | $24.19 | 75,777 |
| 2020-07-02 | $26.78 | $26.86 | $26.67 | $26.80 | $24.13 | 24,062 |
| 2020-07-01 | $26.65 | $26.72 | $26.57 | $26.69 | $24.03 | 18,483 |
| 2020-06-30 | $26.77 | $26.87 | $26.53 | $26.53 | $23.89 | 123,619 |
| 2020-06-29 | $26.63 | $26.82 | $26.58 | $26.82 | $24.15 | 47,385 |
| 2020-06-26 | $26.95 | $26.95 | $26.63 | $26.63 | $23.98 | 60,889 |
| 2020-06-25 | $26.84 | $26.97 | $26.80 | $26.91 | $24.23 | 21,550 |
| 2020-06-24 | $26.84 | $26.89 | $26.72 | $26.78 | $24.11 | 121,849 |
| 2020-06-23 | $26.81 | $26.89 | $26.72 | $26.84 | $24.17 | 29,205 |
| 2020-06-22 | $26.97 | $27.00 | $26.66 | $26.71 | $24.05 | 39,871 |
| 2020-06-19 | $26.87 | $26.99 | $26.80 | $26.94 | $24.26 | 14,769 |
| 2020-06-18 | $26.86 | $26.93 | $26.74 | $26.89 | $24.21 | 17,269 |
| 2020-06-17 | $26.85 | $27.08 | $26.82 | $26.82 | $24.15 | 88,908 |
| 2020-06-16 | $27.03 | $27.14 | $26.87 | $26.97 | $24.28 | 45,570 |
| 2020-06-15 | $26.68 | $26.92 | $26.54 | $26.86 | $24.19 | 32,340 |
| 2020-06-12 | $26.76 | $27.05 | $26.71 | $26.71 | $24.05 | 23,516 |
| 2020-06-11 | $27.15 | $27.15 | $26.58 | $26.67 | $24.01 | 75,579 |
| 2020-06-10 | $27.66 | $27.74 | $27.51 | $27.65 | $24.57 | 51,246 |
| 2020-06-09 | $27.82 | $27.83 | $27.57 | $27.66 | $24.58 | 25,366 |
| 2020-06-08 | $27.99 | $27.99 | $27.77 | $27.82 | $24.72 | 41,863 |
| 2020-06-05 | $27.95 | $27.97 | $27.81 | $27.88 | $24.78 | 56,840 |
| 2020-06-04 | $27.98 | $28.00 | $27.88 | $28.00 | $24.88 | 16,855 |
| 2020-06-03 | $27.89 | $27.98 | $27.80 | $27.98 | $24.87 | 24,246 |
| 2020-06-02 | $27.97 | $27.97 | $27.79 | $27.94 | $24.83 | 18,508 |
| 2020-06-01 | $27.65 | $27.95 | $27.65 | $27.94 | $24.83 | 19,021 |
| 2020-05-29 | $27.65 | $27.95 | $27.65 | $27.65 | $24.57 | 35,075 |
| 2020-05-28 | $27.67 | $27.79 | $27.51 | $27.65 | $24.57 | 78,568 |
| 2020-05-27 | $27.59 | $27.67 | $27.47 | $27.67 | $24.59 | 19,621 |
| 2020-05-26 | $27.50 | $27.62 | $27.37 | $27.48 | $24.42 | 22,877 |
| 2020-05-22 | $27.39 | $27.41 | $27.25 | $27.30 | $24.26 | 11,736 |
| 2020-05-21 | $27.19 | $27.39 | $27.19 | $27.39 | $24.34 | 12,067 |
| 2020-05-20 | $27.18 | $27.30 | $27.12 | $27.28 | $24.24 | 33,832 |
| 2020-05-19 | $27.13 | $27.25 | $27.05 | $27.18 | $24.16 | 25,068 |
| 2020-05-18 | $27.30 | $27.30 | $27.01 | $27.17 | $24.15 | 12,881 |
| 2020-05-15 | $27.18 | $27.22 | $27.07 | $27.16 | $24.14 | 19,218 |
| 2020-05-14 | $27.09 | $27.29 | $26.92 | $27.14 | $24.12 | 23,106 |
| 2020-05-13 | $27.44 | $27.44 | $27.08 | $27.17 | $24.15 | 24,519 |
| 2020-05-12 | $27.32 | $27.48 | $27.32 | $27.37 | $24.32 | 11,067 |
| 2020-05-11 | $27.32 | $27.41 | $27.20 | $27.33 | $24.29 | 21,916 |
| 2020-05-08 | $27.18 | $27.32 | $27.10 | $27.27 | $24.24 | 14,038 |
| 2020-05-07 | $27.18 | $27.18 | $27.05 | $27.09 | $24.08 | 20,760 |
| 2020-05-06 | $27.18 | $27.18 | $26.97 | $27.13 | $24.11 | 17,664 |
| 2020-05-05 | $27.24 | $27.24 | $27.03 | $27.03 | $24.02 | 24,586 |
| 2020-05-04 | $26.90 | $27.18 | $26.90 | $27.18 | $24.16 | 18,394 |
| 2020-05-01 | $26.91 | $27.11 | $26.91 | $27.08 | $24.07 | 29,364 |
| 2020-04-30 | $27.18 | $27.18 | $26.96 | $27.07 | $24.06 | 50,734 |
| 2020-04-29 | $26.95 | $27.16 | $26.92 | $27.16 | $24.14 | 20,150 |
| 2020-04-28 | $26.93 | $26.93 | $26.72 | $26.80 | $23.82 | 24,142 |
| 2020-04-27 | $26.67 | $26.90 | $26.67 | $26.80 | $23.82 | 26,865 |
| 2020-04-24 | $26.68 | $26.83 | $26.54 | $26.83 | $23.84 | 24,321 |
| 2020-04-23 | $26.52 | $26.71 | $26.47 | $26.68 | $23.71 | 26,415 |
| 2020-04-22 | $26.64 | $26.64 | $26.42 | $26.51 | $23.56 | 43,955 |
| 2020-04-21 | $26.59 | $26.59 | $26.22 | $26.45 | $23.51 | 20,181 |
| 2020-04-20 | $26.50 | $26.71 | $26.41 | $26.60 | $23.64 | 22,949 |
| 2020-04-17 | $26.57 | $26.70 | $26.33 | $26.49 | $23.54 | 34,280 |
| 2020-04-16 | $26.12 | $26.48 | $26.05 | $26.47 | $23.52 | 22,682 |
| 2020-04-15 | $25.71 | $26.35 | $25.71 | $26.26 | $23.34 | 25,547 |
| 2020-04-14 | $26.17 | $26.52 | $26.08 | $26.08 | $23.18 | 27,911 |
| 2020-04-13 | $26.65 | $26.65 | $25.85 | $25.98 | $23.09 | 38,488 |
| 2020-04-09 | $26.69 | $26.81 | $26.41 | $26.57 | $23.61 | 65,213 |
| 2020-04-08 | $26.14 | $26.45 | $25.88 | $26.24 | $23.32 | 43,953 |
| 2020-04-07 | $25.93 | $26.10 | $25.71 | $26.04 | $23.14 | 28,051 |
| 2020-04-06 | $25.26 | $26.09 | $25.26 | $25.81 | $22.94 | 24,022 |
| 2020-04-03 | $25.04 | $25.49 | $24.85 | $25.49 | $22.65 | 66,601 |
| 2020-04-02 | $25.15 | $25.29 | $24.64 | $25.16 | $22.36 | 67,900 |
| 2020-04-01 | $25.07 | $25.41 | $25.00 | $25.17 | $22.37 | 55,115 |
| 2020-03-31 | $25.66 | $25.95 | $25.61 | $25.61 | $22.76 | 34,810 |
| 2020-03-30 | $25.70 | $25.87 | $25.58 | $25.74 | $22.88 | 34,624 |
| 2020-03-27 | $25.50 | $25.75 | $25.17 | $25.73 | $22.87 | 91,184 |
| 2020-03-26 | $26.14 | $26.19 | $25.57 | $26.19 | $23.28 | 54,203 |
| 2020-03-25 | $24.48 | $26.56 | $24.30 | $25.38 | $22.56 | 113,975 |
| 2020-03-24 | $23.76 | $24.99 | $23.66 | $24.20 | $21.51 | 101,054 |
| 2020-03-23 | $24.59 | $24.59 | $22.56 | $23.12 | $20.55 | 103,345 |
| 2020-03-20 | $24.35 | $25.20 | $23.87 | $24.49 | $21.76 | 128,041 |
| 2020-03-19 | $21.67 | $24.51 | $21.51 | $24.51 | $21.78 | 129,559 |
| 2020-03-18 | $24.50 | $24.52 | $21.50 | $22.50 | $20.00 | 110,539 |
| 2020-03-17 | $24.77 | $25.00 | $24.50 | $24.75 | $22.00 | 102,192 |
| 2020-03-16 | $24.35 | $24.97 | $24.11 | $24.50 | $21.77 | 99,160 |
| 2020-03-13 | $24.57 | $25.51 | $24.53 | $25.15 | $22.35 | 92,747 |
| 2020-03-12 | $25.84 | $25.84 | $24.06 | $24.07 | $21.39 | 214,429 |
| 2020-03-11 | $26.85 | $26.85 | $26.26 | $26.48 | $23.19 | 62,567 |
| 2020-03-10 | $26.70 | $26.93 | $26.65 | $26.76 | $23.44 | 20,317 |
| 2020-03-09 | $26.30 | $26.58 | $26.30 | $26.55 | $23.26 | 57,664 |
| 2020-03-06 | $27.05 | $27.22 | $26.81 | $26.90 | $23.56 | 48,851 |
| 2020-03-05 | $27.10 | $27.33 | $27.06 | $27.20 | $23.83 | 25,905 |
| 2020-03-04 | $27.03 | $27.41 | $27.01 | $27.41 | $24.01 | 49,837 |
| 2020-03-03 | $26.88 | $27.29 | $26.64 | $26.90 | $23.56 | 61,840 |
| 2020-03-02 | $26.30 | $26.87 | $26.27 | $26.72 | $23.40 | 67,383 |
| 2020-02-28 | $26.78 | $26.89 | $26.27 | $26.27 | $23.01 | 132,883 |
| 2020-02-27 | $26.80 | $27.35 | $26.70 | $26.95 | $23.61 | 69,961 |
| 2020-02-26 | $27.28 | $27.28 | $26.74 | $26.92 | $23.58 | 45,546 |
| 2020-02-25 | $27.40 | $27.44 | $26.96 | $26.96 | $23.61 | 56,886 |
| 2020-02-24 | $27.71 | $27.98 | $27.36 | $27.39 | $23.99 | 20,643 |
| 2020-02-21 | $27.86 | $28.00 | $27.78 | $27.84 | $24.39 | 26,659 |
| 2020-02-20 | $27.67 | $27.94 | $27.53 | $27.94 | $24.47 | 32,107 |
| 2020-02-19 | $28.05 | $28.05 | $27.75 | $27.75 | $24.31 | 25,867 |
| 2020-02-18 | $28.10 | $28.16 | $27.92 | $28.00 | $24.53 | 17,367 |
| 2020-02-14 | $27.95 | $28.15 | $27.95 | $28.05 | $24.57 | 16,602 |
| 2020-02-13 | $28.03 | $28.07 | $27.85 | $28.05 | $24.57 | 19,100 |
| 2020-02-12 | $28.08 | $28.08 | $27.97 | $28.07 | $24.59 | 18,919 |
| 2020-02-11 | $28.09 | $28.11 | $28.00 | $28.09 | $24.60 | 24,331 |
| 2020-02-10 | $28.12 | $28.12 | $27.90 | $28.04 | $24.56 | 27,627 |
| 2020-02-07 | $27.98 | $28.17 | $27.94 | $28.03 | $24.55 | 62,144 |
| 2020-02-06 | $27.97 | $27.99 | $27.92 | $27.98 | $24.51 | 13,616 |
| 2020-02-05 | $27.94 | $28.00 | $27.80 | $27.97 | $24.50 | 29,729 |
| 2020-02-04 | $27.80 | $27.87 | $27.69 | $27.86 | $24.40 | 17,448 |
| 2020-02-03 | $27.73 | $27.80 | $27.69 | $27.80 | $24.35 | 15,952 |
| 2020-01-31 | $27.80 | $27.92 | $27.57 | $27.59 | $24.17 | 58,706 |
| 2020-01-30 | $27.77 | $27.79 | $27.68 | $27.75 | $24.31 | 17,067 |
| 2020-01-29 | $27.80 | $27.81 | $27.67 | $27.77 | $24.32 | 14,549 |
| 2020-01-28 | $27.69 | $27.83 | $27.65 | $27.73 | $24.29 | 31,703 |
| 2020-01-27 | $27.34 | $27.68 | $27.34 | $27.66 | $24.23 | 11,270 |
| 2020-01-24 | $27.53 | $27.68 | $27.40 | $27.54 | $24.12 | 23,951 |
| 2020-01-23 | $27.69 | $27.69 | $27.46 | $27.60 | $24.18 | 14,768 |
| 2020-01-22 | $27.67 | $27.68 | $27.45 | $27.68 | $24.25 | 19,805 |
| 2020-01-21 | $27.70 | $27.76 | $27.51 | $27.55 | $24.13 | 29,144 |
| 2020-01-17 | $27.73 | $27.78 | $27.44 | $27.63 | $24.20 | 22,561 |
| 2020-01-16 | $27.79 | $27.79 | $27.63 | $27.63 | $24.20 | 15,222 |
| 2020-01-15 | $27.85 | $27.86 | $27.57 | $27.85 | $24.39 | 37,313 |
| 2020-01-14 | $27.77 | $27.96 | $27.72 | $27.94 | $24.47 | 31,632 |
| 2020-01-13 | $27.96 | $27.96 | $27.80 | $27.88 | $24.42 | 42,470 |
| 2020-01-10 | $27.94 | $27.97 | $27.75 | $27.89 | $24.43 | 65,791 |
| 2020-01-09 | $27.67 | $27.98 | $27.67 | $27.84 | $24.39 | 53,839 |
| 2020-01-08 | $27.55 | $27.74 | $27.48 | $27.71 | $24.27 | 59,057 |
| 2020-01-07 | $27.57 | $27.58 | $27.45 | $27.48 | $24.07 | 49,164 |
| 2020-01-06 | $27.54 | $27.64 | $27.51 | $27.55 | $24.13 | 66,159 |
| 2020-01-03 | $27.21 | $27.59 | $27.21 | $27.55 | $24.13 | 34,144 |
| 2020-01-02 | $27.01 | $27.43 | $27.01 | $27.43 | $24.03 | 66,296 |
| 2019-12-31 | $27.17 | $27.17 | $27.00 | $27.05 | $23.69 | 45,599 |
| 2019-12-30 | $27.15 | $27.23 | $27.09 | $27.16 | $23.79 | 9,648 |
| 2019-12-27 | $27.18 | $27.18 | $27.08 | $27.16 | $23.79 | 17,204 |
| 2019-12-26 | $27.18 | $27.18 | $27.07 | $27.14 | $23.77 | 9,295 |
| 2019-12-24 | $27.06 | $27.18 | $27.06 | $27.17 | $23.80 | 10,346 |
| 2019-12-23 | $27.14 | $27.17 | $27.01 | $27.17 | $23.80 | 10,916 |
| 2019-12-20 | $27.04 | $27.16 | $27.04 | $27.14 | $23.77 | 12,519 |
| 2019-12-19 | $27.13 | $27.13 | $26.98 | $27.04 | $23.69 | 35,322 |
| 2019-12-18 | $26.99 | $27.13 | $26.90 | $27.13 | $23.76 | 30,677 |
| 2019-12-17 | $26.85 | $27.00 | $26.83 | $26.99 | $23.64 | 45,482 |
| 2019-12-16 | $26.71 | $26.89 | $26.71 | $26.87 | $23.54 | 38,402 |
| 2019-12-13 | $26.58 | $26.71 | $26.47 | $26.71 | $23.40 | 30,770 |
| 2019-12-12 | $26.68 | $26.68 | $26.32 | $26.58 | $23.28 | 70,908 |
| 2019-12-11 | $26.75 | $26.95 | $26.69 | $26.95 | $23.30 | 23,970 |
| 2019-12-10 | $26.65 | $26.73 | $26.65 | $26.73 | $23.11 | 23,621 |
| 2019-12-09 | $26.69 | $26.69 | $26.63 | $26.66 | $23.05 | 33,145 |
| 2019-12-06 | $26.65 | $26.69 | $26.58 | $26.69 | $23.07 | 24,715 |
| 2019-12-05 | $26.67 | $26.69 | $26.55 | $26.64 | $23.03 | 48,814 |
| 2019-12-04 | $26.68 | $26.74 | $26.60 | $26.67 | $23.06 | 25,118 |
| 2019-12-03 | $26.56 | $26.69 | $26.53 | $26.68 | $23.06 | 43,781 |
| 2019-12-02 | $26.70 | $26.82 | $26.54 | $26.64 | $23.03 | 35,160 |
| 2019-11-29 | $26.82 | $26.89 | $26.67 | $26.72 | $23.10 | 96,547 |
| 2019-11-27 | $26.94 | $27.02 | $26.82 | $26.82 | $23.19 | 33,698 |
| 2019-11-26 | $26.93 | $27.03 | $26.85 | $27.03 | $23.37 | 52,952 |
| 2019-11-25 | $26.93 | $26.94 | $26.88 | $26.88 | $23.24 | 40,521 |
| 2019-11-22 | $26.94 | $26.95 | $26.88 | $26.88 | $23.24 | 14,524 |
| 2019-11-21 | $26.97 | $26.97 | $26.85 | $26.86 | $23.22 | 32,507 |
| 2019-11-20 | $27.00 | $27.00 | $26.88 | $26.99 | $23.33 | 37,880 |
| 2019-11-19 | $26.90 | $27.07 | $26.90 | $26.94 | $23.29 | 25,968 |
| 2019-11-18 | $26.96 | $27.01 | $26.85 | $26.89 | $23.25 | 23,197 |
| 2019-11-15 | $26.93 | $27.05 | $26.89 | $26.93 | $23.28 | 24,241 |
| 2019-11-14 | $26.99 | $27.07 | $26.86 | $27.07 | $23.40 | 16,460 |
| 2019-11-13 | $26.94 | $27.03 | $26.83 | $26.83 | $23.19 | 28,650 |
| 2019-11-12 | $26.95 | $26.95 | $26.79 | $26.86 | $23.22 | 17,348 |
| 2019-11-11 | $26.99 | $27.01 | $26.86 | $26.90 | $23.25 | 25,007 |
| 2019-11-08 | $26.77 | $27.10 | $26.72 | $27.05 | $23.38 | 35,421 |
| 2019-11-07 | $26.92 | $26.92 | $26.66 | $26.76 | $23.13 | 34,067 |
| 2019-11-06 | $27.08 | $27.12 | $26.93 | $26.93 | $23.28 | 51,712 |
| 2019-11-05 | $27.09 | $27.15 | $27.00 | $27.06 | $23.39 | 14,954 |
| 2019-11-04 | $27.19 | $27.19 | $27.09 | $27.10 | $23.43 | 21,157 |
| 2019-11-01 | $27.17 | $27.24 | $27.07 | $27.19 | $23.51 | 37,282 |
| 2019-10-31 | $27.20 | $27.32 | $27.09 | $27.20 | $23.51 | 205,296 |
| 2019-10-30 | $27.13 | $27.27 | $26.95 | $27.20 | $23.51 | 55,863 |
| 2019-10-29 | $27.45 | $27.45 | $27.13 | $27.21 | $23.52 | 52,021 |
| 2019-10-28 | $27.55 | $27.59 | $27.31 | $27.43 | $23.71 | 34,331 |
| 2019-10-25 | $27.56 | $27.56 | $27.52 | $27.54 | $23.81 | 89,635 |
| 2019-10-24 | $27.49 | $27.58 | $27.47 | $27.56 | $23.83 | 19,760 |
| 2019-10-23 | $27.42 | $27.50 | $27.42 | $27.48 | $23.76 | 19,279 |
| 2019-10-22 | $27.30 | $27.42 | $27.27 | $27.42 | $23.70 | 19,201 |
| 2019-10-21 | $27.30 | $27.43 | $27.28 | $27.34 | $23.64 | 29,707 |
| 2019-10-18 | $27.41 | $27.56 | $27.26 | $27.34 | $23.64 | 43,431 |
| 2019-10-17 | $27.63 | $27.63 | $27.33 | $27.47 | $23.75 | 54,160 |
| 2019-10-16 | $27.50 | $27.60 | $27.46 | $27.58 | $23.84 | 25,464 |
| 2019-10-15 | $27.65 | $27.66 | $27.48 | $27.54 | $23.81 | 181,708 |
| 2019-10-14 | $27.35 | $27.65 | $27.35 | $27.65 | $23.90 | 40,113 |
| 2019-10-11 | $27.49 | $27.65 | $27.30 | $27.43 | $23.71 | 41,921 |
| 2019-10-10 | $27.55 | $27.55 | $27.40 | $27.51 | $23.78 | 16,474 |
| 2019-10-09 | $27.53 | $27.55 | $27.49 | $27.52 | $23.79 | 35,822 |
| 2019-10-08 | $27.40 | $27.53 | $27.39 | $27.48 | $23.76 | 25,897 |
| 2019-10-07 | $27.63 | $27.63 | $27.40 | $27.46 | $23.74 | 18,164 |
| 2019-10-04 | $27.44 | $27.62 | $27.40 | $27.60 | $23.86 | 18,457 |
| 2019-10-03 | $27.43 | $27.44 | $27.37 | $27.44 | $23.72 | 9,868 |
| 2019-10-02 | $27.33 | $27.44 | $27.20 | $27.34 | $23.64 | 23,082 |
| 2019-10-01 | $27.39 | $27.48 | $27.33 | $27.45 | $23.73 | 14,694 |
| 2019-09-30 | $27.35 | $27.54 | $27.35 | $27.46 | $23.74 | 234,926 |
| 2019-09-27 | $27.33 | $27.42 | $27.25 | $27.42 | $23.70 | 116,080 |
| 2019-09-26 | $27.35 | $27.35 | $27.25 | $27.30 | $23.60 | 126,477 |
| 2019-09-25 | $27.57 | $27.57 | $27.24 | $27.35 | $23.64 | 142,593 |
| 2019-09-24 | $27.53 | $27.61 | $27.41 | $27.50 | $23.77 | 34,719 |
| 2019-09-23 | $27.35 | $27.49 | $27.25 | $27.49 | $23.76 | 49,829 |
| 2019-09-20 | $27.10 | $27.37 | $27.07 | $27.25 | $23.56 | 33,163 |
| 2019-09-19 | $27.10 | $27.20 | $27.01 | $27.09 | $23.42 | 58,319 |
| 2019-09-18 | $26.87 | $27.08 | $26.82 | $26.99 | $23.33 | 57,614 |
| 2019-09-17 | $26.68 | $26.80 | $26.61 | $26.78 | $23.15 | 38,114 |
| 2019-09-16 | $26.79 | $26.79 | $26.44 | $26.56 | $22.96 | 43,552 |
| 2019-09-13 | $26.98 | $26.98 | $26.36 | $26.67 | $23.06 | 60,182 |
| 2019-09-12 | $27.00 | $27.00 | $26.79 | $26.94 | $23.29 | 59,715 |
| 2019-09-11 | $27.36 | $27.66 | $27.07 | $27.24 | $23.25 | 40,684 |
| 2019-09-10 | $27.75 | $27.76 | $27.45 | $27.50 | $23.47 | 25,342 |
| 2019-09-09 | $27.89 | $27.99 | $27.50 | $27.70 | $23.64 | 27,589 |
| 2019-09-06 | $28.10 | $28.14 | $27.93 | $27.94 | $23.84 | 40,401 |
| 2019-09-05 | $28.15 | $28.25 | $27.97 | $27.97 | $23.87 | 42,700 |
| 2019-09-04 | $28.05 | $28.19 | $27.90 | $28.19 | $24.06 | 51,131 |
| 2019-09-03 | $28.05 | $28.05 | $27.98 | $28.03 | $23.92 | 31,670 |
| 2019-08-30 | $27.85 | $28.07 | $27.81 | $28.05 | $23.94 | 165,175 |
| 2019-08-29 | $27.94 | $27.99 | $27.73 | $27.98 | $23.88 | 77,942 |
| 2019-08-28 | $27.81 | $27.89 | $27.77 | $27.89 | $23.80 | 18,706 |
| 2019-08-27 | $27.92 | $27.98 | $27.66 | $27.72 | $23.65 | 48,994 |
| 2019-08-26 | $27.96 | $27.96 | $27.68 | $27.83 | $23.75 | 19,647 |
| 2019-08-23 | $27.98 | $27.98 | $27.81 | $27.85 | $23.77 | 39,932 |
| 2019-08-22 | $27.94 | $27.99 | $27.90 | $27.97 | $23.87 | 37,815 |
| 2019-08-21 | $27.80 | $27.95 | $27.77 | $27.85 | $23.77 | 46,633 |
| 2019-08-20 | $27.58 | $27.76 | $27.58 | $27.74 | $23.67 | 32,864 |
| 2019-08-19 | $27.75 | $27.75 | $27.44 | $27.57 | $23.53 | 29,861 |
| 2019-08-16 | $27.89 | $27.93 | $27.55 | $27.65 | $23.59 | 45,935 |
| 2019-08-15 | $27.67 | $27.95 | $27.44 | $27.77 | $23.70 | 73,421 |
| 2019-08-14 | $27.19 | $27.50 | $27.12 | $27.50 | $23.47 | 40,526 |
| 2019-08-13 | $27.03 | $27.23 | $26.94 | $27.23 | $23.24 | 37,059 |
| 2019-08-12 | $26.88 | $27.14 | $26.88 | $26.94 | $22.99 | 18,659 |
| 2019-08-09 | $26.94 | $27.12 | $26.86 | $26.90 | $22.95 | 18,030 |
| 2019-08-08 | $26.80 | $27.01 | $26.77 | $26.93 | $22.98 | 37,106 |
| 2019-08-07 | $26.74 | $26.86 | $26.63 | $26.72 | $22.80 | 12,846 |
| 2019-08-06 | $27.09 | $27.09 | $26.72 | $26.82 | $22.89 | 20,565 |
| 2019-08-05 | $27.30 | $27.30 | $26.80 | $26.85 | $22.91 | 47,383 |
| 2019-08-02 | $27.21 | $27.34 | $27.11 | $27.34 | $23.33 | 27,855 |
| 2019-08-01 | $27.43 | $27.43 | $27.13 | $27.18 | $23.19 | 60,405 |
| 2019-07-31 | $27.48 | $27.50 | $27.28 | $27.33 | $23.32 | 209,601 |
| 2019-07-30 | $27.30 | $27.45 | $27.21 | $27.45 | $23.42 | 46,481 |
| 2019-07-29 | $27.24 | $27.33 | $27.10 | $27.23 | $23.24 | 47,306 |
| 2019-07-26 | $27.25 | $27.27 | $26.98 | $27.06 | $23.09 | 40,334 |
| 2019-07-25 | $27.27 | $27.41 | $27.12 | $27.13 | $23.15 | 41,405 |
| 2019-07-24 | $27.41 | $27.45 | $27.20 | $27.34 | $23.33 | 102,254 |
| 2019-07-23 | $27.40 | $27.45 | $27.30 | $27.40 | $23.38 | 40,737 |
| 2019-07-22 | $27.34 | $27.40 | $27.10 | $27.40 | $23.38 | 38,282 |
| 2019-07-19 | $27.22 | $27.25 | $27.17 | $27.23 | $23.24 | 26,041 |
| 2019-07-18 | $26.98 | $27.22 | $26.93 | $27.19 | $23.20 | 43,517 |
| 2019-07-17 | $26.71 | $26.96 | $26.68 | $26.94 | $22.99 | 28,563 |
| 2019-07-16 | $26.60 | $26.70 | $26.47 | $26.70 | $22.78 | 40,009 |
| 2019-07-15 | $26.53 | $26.53 | $26.39 | $26.53 | $22.64 | 17,187 |
| 2019-07-12 | $26.58 | $26.64 | $26.48 | $26.53 | $22.64 | 21,474 |
| 2019-07-11 | $26.68 | $26.68 | $26.47 | $26.50 | $22.61 | 23,005 |
| 2019-07-10 | $26.55 | $26.62 | $26.53 | $26.59 | $22.69 | 26,845 |
| 2019-07-09 | $26.46 | $26.62 | $26.46 | $26.57 | $22.67 | 19,712 |
| 2019-07-08 | $26.64 | $26.64 | $26.52 | $26.58 | $22.68 | 11,727 |
| 2019-07-05 | $26.64 | $26.64 | $26.50 | $26.59 | $22.69 | 9,414 |
| 2019-07-03 | $26.66 | $26.66 | $26.41 | $26.66 | $22.75 | 10,667 |
| 2019-07-02 | $26.51 | $26.58 | $26.45 | $26.58 | $22.68 | 24,397 |
| 2019-07-01 | $26.70 | $26.70 | $26.51 | $26.53 | $22.64 | 19,571 |
| 2019-06-28 | $26.62 | $26.79 | $26.60 | $26.72 | $22.80 | 207,851 |
| 2019-06-27 | $26.40 | $26.59 | $26.40 | $26.58 | $22.68 | 33,825 |
| 2019-06-26 | $26.37 | $26.53 | $26.35 | $26.39 | $22.52 | 83,929 |
| 2019-06-25 | $26.20 | $26.40 | $26.20 | $26.29 | $22.43 | 59,567 |
| 2019-06-24 | $26.27 | $26.30 | $26.16 | $26.25 | $22.40 | 44,985 |
| 2019-06-21 | $26.20 | $26.28 | $26.20 | $26.27 | $22.42 | 33,222 |
| 2019-06-20 | $26.25 | $26.31 | $26.16 | $26.20 | $22.36 | 90,408 |
| 2019-06-19 | $26.13 | $26.32 | $26.10 | $26.24 | $22.39 | 32,293 |
| 2019-06-18 | $26.21 | $26.30 | $26.06 | $26.11 | $22.28 | 78,794 |
| 2019-06-17 | $26.00 | $26.11 | $25.96 | $26.11 | $22.28 | 33,460 |
| 2019-06-14 | $26.21 | $26.25 | $25.99 | $26.00 | $22.19 | 92,913 |
| 2019-06-13 | $26.49 | $26.49 | $26.12 | $26.15 | $22.31 | 68,029 |
| 2019-06-12 | $26.77 | $26.77 | $26.67 | $26.68 | $22.46 | 17,721 |
| 2019-06-11 | $26.80 | $26.80 | $26.57 | $26.72 | $22.50 | 39,072 |
| 2019-06-10 | $26.62 | $26.74 | $26.62 | $26.70 | $22.48 | 51,277 |
| 2019-06-07 | $26.76 | $26.85 | $26.62 | $26.62 | $22.41 | 35,090 |
| 2019-06-06 | $26.81 | $26.81 | $26.63 | $26.70 | $22.48 | 18,368 |
| 2019-06-05 | $26.75 | $26.89 | $26.62 | $26.67 | $22.46 | 40,283 |
| 2019-06-04 | $26.71 | $26.98 | $26.70 | $26.71 | $22.49 | 70,849 |
| 2019-06-03 | $26.76 | $26.85 | $26.57 | $26.78 | $22.55 | 42,554 |
| 2019-05-31 | $26.49 | $26.80 | $26.40 | $26.72 | $22.50 | 209,496 |
| 2019-05-30 | $26.36 | $26.48 | $26.25 | $26.45 | $22.27 | 42,793 |
| 2019-05-29 | $26.50 | $26.50 | $26.32 | $26.34 | $22.18 | 33,878 |
| 2019-05-28 | $26.50 | $26.50 | $26.38 | $26.42 | $22.25 | 32,119 |
| 2019-05-24 | $26.49 | $26.50 | $26.38 | $26.50 | $22.31 | 25,945 |
| 2019-05-23 | $26.37 | $26.39 | $26.25 | $26.39 | $22.22 | 35,566 |
| 2019-05-22 | $26.24 | $26.37 | $26.12 | $26.30 | $22.14 | 22,866 |
| 2019-05-21 | $26.20 | $26.29 | $26.09 | $26.24 | $22.09 | 64,330 |
| 2019-05-20 | $26.31 | $26.41 | $26.05 | $26.21 | $22.07 | 58,423 |
| 2019-05-17 | $26.28 | $26.47 | $26.25 | $26.31 | $22.15 | 23,680 |
| 2019-05-16 | $26.35 | $26.51 | $26.27 | $26.45 | $22.27 | 43,131 |
| 2019-05-15 | $26.11 | $26.39 | $26.09 | $26.39 | $22.22 | 60,391 |
| 2019-05-14 | $25.98 | $26.07 | $25.87 | $26.07 | $21.95 | 40,048 |
| 2019-05-13 | $25.87 | $25.93 | $25.87 | $25.93 | $21.83 | 18,452 |
| 2019-05-10 | $25.92 | $26.00 | $25.85 | $25.95 | $21.85 | 32,177 |
| 2019-05-09 | $25.87 | $25.93 | $25.84 | $25.92 | $21.82 | 29,463 |
| 2019-05-08 | $25.87 | $25.93 | $25.83 | $25.84 | $21.76 | 31,847 |
| 2019-05-07 | $25.84 | $25.89 | $25.80 | $25.87 | $21.78 | 26,015 |
| 2019-05-06 | $25.88 | $25.90 | $25.80 | $25.84 | $21.76 | 25,063 |
| 2019-05-03 | $25.90 | $25.90 | $25.84 | $25.88 | $21.79 | 23,923 |
| 2019-05-02 | $25.91 | $25.92 | $25.80 | $25.90 | $21.81 | 48,678 |
| 2019-05-01 | $25.97 | $25.97 | $25.81 | $25.90 | $21.81 | 47,239 |
| 2019-04-30 | $25.83 | $25.99 | $25.80 | $25.93 | $21.83 | 250,848 |
| 2019-04-29 | $25.80 | $25.83 | $25.75 | $25.80 | $21.72 | 32,600 |
| 2019-04-26 | $25.77 | $25.85 | $25.72 | $25.74 | $21.67 | 27,258 |
| 2019-04-25 | $25.93 | $25.93 | $25.79 | $25.86 | $21.77 | 24,255 |
| 2019-04-24 | $25.89 | $25.89 | $25.77 | $25.81 | $21.73 | 43,630 |
| 2019-04-23 | $25.93 | $25.93 | $25.79 | $25.85 | $21.77 | 88,602 |
| 2019-04-22 | $25.94 | $25.94 | $25.81 | $25.89 | $21.80 | 42,493 |
| 2019-04-18 | $25.85 | $25.90 | $25.83 | $25.87 | $21.78 | 28,620 |
| 2019-04-17 | $25.99 | $26.02 | $25.87 | $25.92 | $21.82 | 32,399 |
| 2019-04-16 | $25.78 | $26.00 | $25.78 | $25.99 | $21.88 | 39,830 |
| 2019-04-15 | $25.80 | $25.80 | $25.65 | $25.78 | $21.71 | 28,900 |
| 2019-04-12 | $25.80 | $25.80 | $25.74 | $25.75 | $21.68 | 29,417 |
| 2019-04-11 | $25.79 | $25.86 | $25.63 | $25.80 | $21.72 | 32,653 |
| 2019-04-10 | $25.79 | $25.79 | $25.60 | $25.60 | $21.56 | 58,559 |
| 2019-04-09 | $25.72 | $25.79 | $25.67 | $25.67 | $21.61 | 22,671 |
| 2019-04-08 | $25.75 | $25.80 | $25.69 | $25.70 | $21.64 | 21,398 |
| 2019-04-05 | $25.64 | $25.78 | $25.56 | $25.70 | $21.64 | 36,966 |
| 2019-04-04 | $25.55 | $25.60 | $25.50 | $25.58 | $21.54 | 47,637 |
| 2019-04-03 | $25.49 | $25.54 | $25.46 | $25.49 | $21.46 | 50,296 |
| 2019-04-02 | $25.53 | $25.53 | $25.45 | $25.48 | $21.45 | 66,376 |
| 2019-04-01 | $25.48 | $25.60 | $25.48 | $25.51 | $21.48 | 57,351 |
| 2019-03-29 | $25.51 | $25.54 | $25.40 | $25.49 | $21.46 | 235,479 |
| 2019-03-28 | $25.43 | $25.50 | $25.39 | $25.50 | $21.47 | 103,118 |
| 2019-03-27 | $25.33 | $25.41 | $25.30 | $25.39 | $21.38 | 87,936 |
| 2019-03-26 | $25.25 | $25.32 | $25.16 | $25.32 | $21.32 | 106,598 |
| 2019-03-25 | $25.44 | $25.45 | $25.05 | $25.19 | $21.21 | 407,360 |
| 2019-03-22 | $25.44 | $25.50 | $25.40 | $25.43 | $21.41 | 44,689 |
| 2019-03-21 | $25.42 | $25.47 | $25.33 | $25.41 | $21.40 | 116,483 |
| 2019-03-20 | $25.45 | $25.45 | $25.36 | $25.40 | $21.39 | 34,697 |
| 2019-03-19 | $25.48 | $25.57 | $25.37 | $25.41 | $21.39 | 73,761 |
| 2019-03-18 | $25.58 | $25.68 | $25.41 | $25.48 | $21.45 | 110,222 |
| 2019-03-15 | $25.57 | $25.63 | $25.46 | $25.59 | $21.55 | 80,788 |
| 2019-03-14 | $25.56 | $25.60 | $25.45 | $25.56 | $21.52 | 54,954 |
| 2019-03-13 | $25.44 | $25.56 | $25.34 | $25.56 | $21.52 | 64,980 |
| 2019-03-12 | $25.60 | $25.72 | $25.56 | $25.70 | $21.35 | 43,472 |
| 2019-03-11 | $25.64 | $25.64 | $25.47 | $25.60 | $21.26 | 62,799 |
| 2019-03-08 | $25.45 | $25.64 | $25.32 | $25.64 | $21.30 | 49,227 |
| 2019-03-07 | $25.41 | $25.52 | $25.30 | $25.46 | $21.15 | 85,125 |
| 2019-03-06 | $25.42 | $25.51 | $25.34 | $25.46 | $21.15 | 83,200 |
| 2019-03-05 | $25.40 | $25.46 | $25.31 | $25.46 | $21.15 | 71,786 |
| 2019-03-04 | $25.35 | $25.41 | $25.30 | $25.40 | $21.10 | 86,527 |
| 2019-03-01 | $25.38 | $25.42 | $25.25 | $25.42 | $21.11 | 160,042 |
| 2019-02-28 | $25.28 | $25.45 | $25.28 | $25.45 | $21.14 | 270,156 |
| 2019-02-27 | $25.27 | $25.29 | $25.15 | $25.25 | $20.97 | 102,304 |
| 2019-02-26 | $25.21 | $25.22 | $25.14 | $25.19 | $20.92 | 81,045 |
| 2019-02-25 | $25.20 | $25.24 | $25.14 | $25.18 | $20.91 | 145,345 |
| 2019-02-22 | $25.22 | $25.29 | $25.16 | $25.28 | $21.00 | 49,428 |
| 2019-02-21 | $25.20 | $25.24 | $25.11 | $25.14 | $20.88 | 70,760 |
| 2019-02-20 | $25.19 | $25.25 | $25.15 | $25.18 | $20.91 | 83,859 |
| 2019-02-19 | $25.10 | $25.16 | $25.00 | $25.15 | $20.89 | 88,717 |
| 2019-02-15 | $25.08 | $25.13 | $24.93 | $25.07 | $20.82 | 193,409 |
| 2019-02-14 | $25.07 | $25.07 | $25.00 | $25.06 | $20.81 | 47,292 |
| 2019-02-13 | $25.07 | $25.09 | $24.93 | $25.08 | $20.83 | 209,443 |
| 2019-02-12 | $25.04 | $25.05 | $24.92 | $25.04 | $20.80 | 177,201 |
| 2019-02-11 | $25.04 | $25.04 | $24.95 | $25.03 | $20.79 | 51,739 |
| 2019-02-08 | $24.99 | $25.05 | $24.95 | $25.04 | $20.80 | 148,334 |
| 2019-02-07 | $25.01 | $25.01 | $24.86 | $25.00 | $20.76 | 72,648 |
| 2019-02-06 | $25.06 | $25.06 | $24.88 | $25.01 | $20.77 | 49,831 |
| 2019-02-05 | $25.01 | $25.06 | $24.92 | $25.03 | $20.79 | 543,662 |
| 2019-02-04 | $25.02 | $25.02 | $24.95 | $25.01 | $20.77 | 74,671 |
| 2019-02-01 | $24.94 | $24.99 | $24.88 | $24.94 | $20.71 | 56,078 |
| 2019-01-31 | $24.98 | $25.12 | $24.96 | $25.00 | $20.76 | 276,857 |
| 2019-01-30 | $24.91 | $24.99 | $24.90 | $24.94 | $20.71 | 241,779 |
| 2019-01-29 | $24.90 | $24.90 | $24.81 | $24.90 | $20.68 | 142,290 |
| 2019-01-28 | $24.85 | $24.89 | $24.74 | $24.85 | $20.64 | 136,228 |
| 2019-01-25 | $24.90 | $24.91 | $24.77 | $24.83 | $20.62 | 89,826 |
| 2019-01-24 | $24.79 | $24.89 | $24.74 | $24.74 | $20.55 | 60,414 |
| 2019-01-23 | $24.77 | $24.82 | $24.74 | $24.79 | $20.59 | 87,393 |
| 2019-01-22 | $24.90 | $24.90 | $24.63 | $24.77 | $20.57 | 72,791 |
| 2019-01-18 | $24.88 | $24.93 | $24.67 | $24.92 | $20.70 | 44,247 |
| 2019-01-17 | $24.58 | $24.86 | $24.50 | $24.85 | $20.64 | 61,690 |
| 2019-01-16 | $24.72 | $24.85 | $24.53 | $24.54 | $20.38 | 95,166 |
| 2019-01-15 | $24.82 | $24.87 | $24.68 | $24.81 | $20.61 | 60,658 |
| 2019-01-14 | $24.74 | $24.91 | $24.66 | $24.70 | $20.52 | 45,653 |
| 2019-01-11 | $24.90 | $24.94 | $24.62 | $24.75 | $20.56 | 98,045 |
| 2019-01-10 | $24.75 | $24.95 | $24.62 | $24.93 | $20.71 | 86,866 |
| 2019-01-09 | $24.85 | $24.86 | $24.73 | $24.80 | $20.60 | 65,917 |
| 2019-01-08 | $24.66 | $24.85 | $24.61 | $24.85 | $20.64 | 67,214 |
| 2019-01-07 | $24.40 | $24.65 | $24.36 | $24.65 | $20.47 | 65,958 |
| 2019-01-04 | $24.35 | $24.65 | $24.18 | $24.28 | $20.17 | 89,240 |
| 2019-01-03 | $24.05 | $24.40 | $24.00 | $24.35 | $20.22 | 39,960 |
| 2019-01-02 | $23.71 | $24.15 | $23.71 | $24.11 | $20.03 | 35,643 |
| 2018-12-31 | $23.69 | $23.80 | $23.39 | $23.80 | $19.77 | 200,635 |
| 2018-12-28 | $23.62 | $23.80 | $23.34 | $23.44 | $19.47 | 110,580 |
| 2018-12-27 | $23.54 | $23.56 | $23.15 | $23.20 | $19.27 | 58,277 |
| 2018-12-26 | $23.77 | $23.78 | $23.41 | $23.43 | $19.46 | 32,939 |
| 2018-12-24 | $23.89 | $23.89 | $23.30 | $23.33 | $19.38 | 36,023 |
| 2018-12-21 | $23.75 | $23.96 | $23.60 | $23.89 | $19.84 | 52,256 |
| 2018-12-20 | $23.86 | $23.86 | $23.50 | $23.86 | $19.82 | 66,214 |
| 2018-12-19 | $24.03 | $24.06 | $23.75 | $23.81 | $19.78 | 79,877 |
| 2018-12-18 | $23.95 | $24.09 | $23.84 | $24.03 | $19.96 | 77,642 |
| 2018-12-17 | $23.91 | $23.93 | $23.81 | $23.83 | $19.79 | 55,106 |
| 2018-12-14 | $23.81 | $23.99 | $23.75 | $23.83 | $19.79 | 42,764 |
| 2018-12-13 | $23.96 | $24.09 | $23.82 | $23.82 | $19.78 | 79,054 |
| 2018-12-12 | $24.28 | $24.38 | $24.19 | $24.27 | $19.87 | 58,488 |
| 2018-12-11 | $24.31 | $24.39 | $24.21 | $24.28 | $19.88 | 83,376 |
| 2018-12-10 | $24.44 | $24.45 | $24.26 | $24.38 | $19.96 | 32,911 |
| 2018-12-07 | $24.20 | $24.44 | $24.17 | $24.44 | $20.01 | 59,479 |
| 2018-12-06 | $24.04 | $24.21 | $23.77 | $24.20 | $19.81 | 52,777 |
| 2018-12-04 | $24.27 | $24.36 | $24.00 | $24.00 | $19.65 | 44,394 |
| 2018-12-03 | $24.29 | $24.40 | $24.09 | $24.20 | $19.81 | 51,786 |
| 2018-11-30 | $24.16 | $24.24 | $23.84 | $24.08 | $19.72 | 55,528 |
| 2018-11-29 | $24.00 | $24.28 | $23.94 | $24.19 | $19.81 | 42,964 |
| 2018-11-28 | $23.86 | $24.06 | $23.81 | $23.92 | $19.58 | 39,579 |
| 2018-11-27 | $23.98 | $24.09 | $23.92 | $23.96 | $19.62 | 42,635 |
| 2018-11-26 | $24.14 | $24.14 | $23.89 | $23.94 | $19.60 | 53,865 |
| 2018-11-23 | $24.04 | $24.13 | $24.01 | $24.12 | $19.75 | 3,196 |
| 2018-11-21 | $24.18 | $24.18 | $24.02 | $24.03 | $19.67 | 34,879 |
| 2018-11-20 | $24.35 | $24.35 | $24.02 | $24.02 | $19.67 | 53,019 |
| 2018-11-19 | $24.44 | $24.44 | $24.28 | $24.39 | $19.97 | 39,623 |
| 2018-11-16 | $24.45 | $24.49 | $24.27 | $24.45 | $20.02 | 26,257 |
| 2018-11-15 | $24.45 | $24.50 | $24.13 | $24.41 | $19.99 | 41,059 |
| 2018-11-14 | $24.73 | $24.73 | $24.45 | $24.45 | $20.02 | 49,242 |
| 2018-11-13 | $24.68 | $24.70 | $24.51 | $24.69 | $20.21 | 37,718 |
| 2018-11-12 | $24.59 | $24.68 | $24.45 | $24.66 | $20.19 | 43,707 |
| 2018-11-09 | $24.47 | $24.54 | $24.35 | $24.54 | $20.09 | 34,003 |
| 2018-11-08 | $24.38 | $24.50 | $24.07 | $24.48 | $20.04 | 88,470 |
| 2018-11-07 | $24.45 | $24.46 | $24.32 | $24.32 | $19.91 | 103,267 |
| 2018-11-06 | $24.39 | $24.50 | $24.37 | $24.44 | $20.01 | 48,641 |
| 2018-11-05 | $24.31 | $24.39 | $24.26 | $24.35 | $19.94 | 31,319 |
| 2018-11-02 | $24.37 | $24.45 | $24.25 | $24.28 | $19.88 | 39,181 |
| 2018-11-01 | $24.44 | $24.49 | $24.32 | $24.40 | $19.98 | 53,615 |
| 2018-10-31 | $24.39 | $24.58 | $24.28 | $24.35 | $19.94 | 79,970 |
| 2018-10-30 | $24.39 | $24.39 | $24.20 | $24.35 | $19.94 | 44,853 |
| 2018-10-29 | $24.15 | $24.40 | $24.11 | $24.26 | $19.86 | 62,068 |
| 2018-10-26 | $24.10 | $24.15 | $24.00 | $24.09 | $19.72 | 54,003 |
| 2018-10-25 | $24.00 | $24.18 | $23.94 | $24.18 | $19.80 | 134,012 |
| 2018-10-24 | $23.87 | $23.98 | $23.85 | $23.91 | $19.58 | 84,924 |
| 2018-10-23 | $23.84 | $23.87 | $23.78 | $23.86 | $19.54 | 84,615 |
| 2018-10-22 | $23.75 | $23.95 | $23.64 | $23.84 | $19.52 | 104,207 |
| 2018-10-19 | $23.90 | $24.15 | $23.63 | $23.71 | $19.41 | 120,822 |
| 2018-10-18 | $23.97 | $24.00 | $23.82 | $23.91 | $19.58 | 52,024 |
| 2018-10-17 | $23.96 | $23.99 | $23.77 | $23.94 | $19.60 | 41,048 |
| 2018-10-16 | $23.82 | $24.05 | $23.80 | $23.82 | $19.50 | 65,464 |
| 2018-10-15 | $23.80 | $23.81 | $23.68 | $23.77 | $19.46 | 300,807 |
| 2018-10-12 | $23.72 | $23.80 | $23.71 | $23.80 | $19.49 | 61,877 |
| 2018-10-11 | $23.75 | $23.75 | $23.60 | $23.68 | $19.39 | 51,717 |
| 2018-10-10 | $23.75 | $23.75 | $23.55 | $23.69 | $19.40 | 93,679 |
| 2018-10-09 | $23.71 | $23.80 | $23.65 | $23.75 | $19.45 | 109,185 |
| 2018-10-08 | $23.63 | $23.78 | $23.58 | $23.58 | $19.31 | 74,434 |
| 2018-10-05 | $23.94 | $23.99 | $23.60 | $23.62 | $19.34 | 160,570 |
| 2018-10-04 | $24.60 | $24.63 | $23.95 | $23.96 | $19.62 | 151,017 |
| 2018-10-03 | $24.85 | $24.87 | $24.46 | $24.63 | $20.17 | 111,289 |
| 2018-10-02 | $24.85 | $24.85 | $24.76 | $24.79 | $20.30 | 125,042 |
| 2018-10-01 | $25.02 | $25.02 | $24.71 | $24.73 | $20.25 | 161,741 |
| 2018-09-28 | $24.95 | $25.04 | $24.95 | $25.01 | $20.48 | 622,579 |
| 2018-09-27 | $24.92 | $24.94 | $24.88 | $24.94 | $20.42 | 308,120 |
| 2018-09-26 | $24.86 | $24.92 | $24.81 | $24.85 | $20.35 | 282,733 |
| 2018-09-25 | $24.82 | $24.89 | $24.78 | $24.84 | $20.34 | 460,241 |
| 2018-09-24 | $24.78 | $24.85 | $24.73 | $24.83 | $20.33 | 134,914 |
| 2018-09-21 | $24.91 | $24.91 | $24.71 | $24.75 | $20.26 | 325,118 |
| 2018-09-20 | $24.80 | $24.93 | $24.70 | $24.88 | $20.37 | 363,367 |