Ford Motor Company 620 Notes due June 1 2059 (F-P-B) Exchange: NYSE
Data as of Aug. 21, 2025
$22.42 ($0.02) 0.09%
Ford Motor Company 620 Notes due June 1 2059 - Daily Information
Click for more stock information on Ford Motor Company 620 Notes due June 1 2059.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $22.35 |
| Previous Close | $22.42 |
| High | $22.50 |
| Low | $22.33 |
| Adjusted Open | $22.35 |
| Previous Adjusted Close | $22.42 |
| Adjusted High | $22.50 |
| Adjusted Low | $22.33 |
About Ford Motor Company 620 Notes due June 1 2059 (F-P-B)
Ford Motor Company 6.20 Notes due June 1 2059
Invest in Ford Motor Company 620 Notes due June 1 2059 (F-P-B)
Historical Stock Data for Ford Motor Company 620 Notes due June 1 2059 (F-P-B)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | $22.35 | $22.50 | $22.33 | $22.42 | $22.42 | 20,144 |
| 2025-08-05 | $22.62 | $22.65 | $22.39 | $22.40 | $22.40 | 29,788 |
| 2025-08-04 | $22.55 | $22.79 | $22.55 | $22.58 | $22.58 | 36,820 |
| 2025-08-01 | $22.58 | $22.58 | $22.43 | $22.52 | $22.52 | 22,968 |
| 2025-07-31 | $22.51 | $22.73 | $22.11 | $22.56 | $22.56 | 138,922 |
| 2025-07-30 | $22.30 | $22.47 | $22.30 | $22.45 | $22.45 | 26,354 |
| 2025-07-29 | $22.32 | $22.40 | $22.25 | $22.30 | $22.30 | 27,200 |
| 2025-07-28 | $22.09 | $22.25 | $22.09 | $22.24 | $22.24 | 28,263 |
| 2025-07-25 | $22.17 | $22.20 | $22.03 | $22.19 | $22.19 | 32,612 |
| 2025-07-24 | $22.00 | $22.08 | $21.98 | $22.06 | $22.06 | 21,232 |
| 2025-07-23 | $21.99 | $22.06 | $21.99 | $22.02 | $22.02 | 28,554 |
| 2025-07-22 | $22.01 | $22.10 | $21.96 | $21.99 | $21.99 | 30,697 |
| 2025-07-21 | $22.26 | $22.26 | $21.90 | $22.01 | $22.01 | 66,692 |
| 2025-07-18 | $22.10 | $22.18 | $22.06 | $22.13 | $22.13 | 22,904 |
| 2025-07-17 | $22.02 | $22.10 | $22.00 | $22.05 | $22.05 | 32,430 |
| 2025-07-16 | $22.00 | $22.05 | $21.79 | $21.86 | $21.86 | 35,501 |
| 2025-07-15 | $22.28 | $22.28 | $21.90 | $21.94 | $21.94 | 57,684 |
| 2025-07-14 | $22.43 | $22.43 | $22.15 | $22.20 | $22.20 | 26,745 |
| 2025-07-11 | $22.42 | $22.45 | $22.11 | $22.37 | $22.37 | 31,156 |
| 2025-07-10 | $22.30 | $22.52 | $22.19 | $22.46 | $22.46 | 47,821 |
| 2025-07-09 | $21.66 | $22.14 | $21.65 | $22.07 | $22.07 | 55,913 |
| 2025-07-08 | $21.25 | $21.63 | $21.23 | $21.62 | $21.62 | 23,890 |
| 2025-07-07 | $21.45 | $21.61 | $21.23 | $21.28 | $21.28 | 40,475 |
| 2025-07-03 | $21.30 | $21.74 | $21.30 | $21.50 | $21.50 | 42,922 |
| 2025-07-02 | $21.22 | $21.66 | $21.20 | $21.58 | $21.58 | 78,645 |
| 2025-07-01 | $21.06 | $21.20 | $20.96 | $21.18 | $21.18 | 57,343 |
| 2025-06-30 | $21.35 | $21.43 | $20.93 | $20.98 | $20.98 | 158,230 |
| 2025-06-27 | $21.55 | $21.66 | $21.30 | $21.30 | $21.30 | 62,020 |
| 2025-06-26 | $21.47 | $21.56 | $21.47 | $21.50 | $21.50 | 50,777 |
| 2025-06-25 | $21.56 | $21.59 | $21.40 | $21.47 | $21.47 | 34,943 |
| 2025-06-24 | $21.36 | $21.56 | $21.34 | $21.55 | $21.55 | 95,951 |
| 2025-06-23 | $21.29 | $21.33 | $21.21 | $21.29 | $21.29 | 21,581 |
| 2025-06-20 | $21.25 | $21.33 | $21.18 | $21.26 | $21.26 | 22,365 |
| 2025-06-18 | $21.26 | $21.28 | $21.18 | $21.19 | $21.19 | 18,696 |
| 2025-06-17 | $21.18 | $21.19 | $20.99 | $21.18 | $21.18 | 78,447 |
| 2025-06-16 | $21.09 | $21.19 | $21.04 | $21.14 | $21.14 | 26,174 |
| 2025-06-13 | $21.08 | $21.11 | $20.90 | $21.09 | $21.09 | 65,670 |
| 2025-06-12 | $21.02 | $21.10 | $20.91 | $21.09 | $21.09 | 43,041 |
| 2025-06-11 | $20.86 | $21.16 | $20.86 | $20.97 | $20.97 | 75,241 |
| 2025-06-10 | $20.82 | $20.90 | $20.75 | $20.90 | $20.90 | 35,688 |
| 2025-06-09 | $20.73 | $20.86 | $20.73 | $20.82 | $20.82 | 54,015 |
| 2025-06-06 | $20.88 | $20.92 | $20.73 | $20.80 | $20.80 | 64,043 |
| 2025-06-05 | $20.75 | $20.95 | $20.75 | $20.81 | $20.81 | 29,524 |
| 2025-06-04 | $20.78 | $20.82 | $20.62 | $20.74 | $20.74 | 43,463 |
| 2025-06-03 | $20.84 | $20.96 | $20.50 | $20.67 | $20.67 | 73,655 |
| 2025-06-02 | $20.79 | $20.84 | $20.53 | $20.82 | $20.82 | 49,009 |
| 2025-05-30 | $20.53 | $20.87 | $20.51 | $20.70 | $20.70 | 228,685 |
| 2025-05-29 | $20.39 | $20.53 | $20.33 | $20.49 | $20.49 | 65,178 |
| 2025-05-28 | $20.36 | $20.40 | $20.26 | $20.36 | $20.36 | 73,646 |
| 2025-05-27 | $20.26 | $20.55 | $20.17 | $20.41 | $20.41 | 53,203 |
| 2025-05-23 | $20.05 | $20.16 | $19.91 | $20.15 | $20.15 | 44,177 |
| 2025-05-22 | $19.91 | $20.12 | $19.85 | $20.05 | $20.05 | 47,856 |
| 2025-05-21 | $20.25 | $20.34 | $19.87 | $19.95 | $19.95 | 78,962 |
| 2025-05-20 | $20.40 | $20.59 | $20.26 | $20.33 | $20.33 | 59,115 |
| 2025-05-19 | $20.08 | $20.44 | $20.08 | $20.44 | $20.44 | 52,521 |
| 2025-05-16 | $20.31 | $20.31 | $20.14 | $20.31 | $20.31 | 44,709 |
| 2025-05-15 | $20.56 | $20.79 | $20.44 | $20.51 | $20.51 | 75,387 |
| 2025-05-14 | $20.62 | $20.98 | $20.41 | $20.46 | $20.46 | 84,836 |
| 2025-05-13 | $20.62 | $20.85 | $20.52 | $20.60 | $20.60 | 51,052 |
| 2025-05-12 | $20.73 | $20.73 | $20.54 | $20.60 | $20.60 | 64,252 |
| 2025-05-09 | $20.90 | $21.11 | $20.47 | $20.57 | $20.57 | 85,803 |
| 2025-05-08 | $21.27 | $21.27 | $20.80 | $20.87 | $20.87 | 33,037 |
| 2025-05-07 | $21.36 | $21.49 | $20.89 | $21.11 | $21.11 | 44,237 |
| 2025-05-06 | $21.22 | $21.53 | $21.22 | $21.33 | $21.33 | 21,063 |
| 2025-05-05 | $21.28 | $21.55 | $21.21 | $21.36 | $21.36 | 29,749 |
| 2025-05-02 | $20.91 | $21.41 | $20.91 | $21.29 | $21.29 | 36,535 |
| 2025-05-01 | $21.06 | $21.09 | $20.82 | $20.96 | $20.96 | 52,536 |
| 2025-04-30 | $20.88 | $21.08 | $20.81 | $20.99 | $20.99 | 36,952 |
| 2025-04-29 | $20.93 | $21.09 | $20.90 | $21.01 | $21.01 | 31,161 |
| 2025-04-28 | $20.93 | $21.03 | $20.79 | $20.95 | $20.95 | 42,160 |
| 2025-04-25 | $20.85 | $20.97 | $20.77 | $20.91 | $20.91 | 36,557 |
| 2025-04-24 | $20.59 | $20.85 | $20.51 | $20.85 | $20.85 | 50,203 |
| 2025-04-23 | $20.49 | $20.80 | $20.45 | $20.57 | $20.57 | 19,172 |
| 2025-04-22 | $20.09 | $20.36 | $20.09 | $20.27 | $20.27 | 27,433 |
| 2025-04-21 | $20.23 | $20.30 | $20.01 | $20.02 | $20.02 | 58,697 |
| 2025-04-17 | $20.29 | $20.43 | $20.14 | $20.20 | $20.20 | 48,765 |
| 2025-04-16 | $20.24 | $20.27 | $19.90 | $20.19 | $20.19 | 59,569 |
| 2025-04-15 | $20.44 | $20.51 | $20.22 | $20.28 | $20.28 | 86,230 |
| 2025-04-14 | $20.44 | $20.60 | $20.36 | $20.41 | $20.41 | 43,144 |
| 2025-04-11 | $20.80 | $20.80 | $20.29 | $20.42 | $20.42 | 64,388 |
| 2025-04-10 | $21.44 | $21.48 | $20.65 | $20.72 | $20.72 | 86,557 |
| 2025-04-09 | $21.13 | $21.72 | $20.90 | $21.55 | $21.55 | 77,838 |
| 2025-04-08 | $21.12 | $21.33 | $20.83 | $21.01 | $21.01 | 98,562 |
| 2025-04-07 | $20.41 | $21.14 | $20.19 | $20.92 | $20.92 | 94,679 |
| 2025-04-04 | $20.87 | $21.00 | $20.24 | $20.93 | $20.93 | 141,592 |
| 2025-04-03 | $21.14 | $21.31 | $20.86 | $21.02 | $21.02 | 84,542 |
| 2025-04-02 | $21.23 | $21.58 | $21.23 | $21.41 | $21.41 | 58,584 |
| 2025-04-01 | $21.58 | $21.62 | $21.30 | $21.39 | $21.39 | 58,572 |
| 2025-03-31 | $21.75 | $21.82 | $21.36 | $21.50 | $21.50 | 324,569 |
| 2025-03-28 | $22.02 | $22.13 | $21.78 | $21.89 | $21.89 | 47,760 |
| 2025-03-27 | $22.23 | $22.34 | $22.00 | $22.02 | $22.02 | 59,244 |
| 2025-03-26 | $22.56 | $22.56 | $22.21 | $22.23 | $22.23 | 29,951 |
| 2025-03-25 | $22.57 | $22.57 | $22.46 | $22.56 | $22.56 | 32,498 |
| 2025-03-24 | $22.61 | $22.68 | $22.49 | $22.57 | $22.57 | 31,137 |
| 2025-03-21 | $22.61 | $22.64 | $22.45 | $22.50 | $22.50 | 34,131 |
| 2025-03-20 | $22.70 | $22.75 | $22.55 | $22.62 | $22.62 | 24,553 |
| 2025-03-19 | $22.71 | $22.74 | $22.55 | $22.71 | $22.71 | 30,692 |
| 2025-03-18 | $22.74 | $22.74 | $22.56 | $22.66 | $22.66 | 25,924 |
| 2025-03-17 | $22.65 | $22.77 | $22.53 | $22.72 | $22.72 | 40,843 |
| 2025-03-14 | $22.51 | $22.68 | $22.46 | $22.52 | $22.52 | 33,801 |
| 2025-03-13 | $22.44 | $22.58 | $22.44 | $22.51 | $22.51 | 21,607 |
| 2025-03-12 | $22.37 | $22.56 | $22.27 | $22.55 | $22.55 | 35,343 |
| 2025-03-11 | $22.31 | $22.48 | $22.26 | $22.31 | $22.31 | 34,281 |
| 2025-03-07 | $22.58 | $22.69 | $22.43 | $22.46 | $22.46 | 55,115 |
| 2025-03-06 | $22.65 | $22.75 | $22.43 | $22.49 | $22.49 | 38,054 |
| 2025-03-05 | $22.58 | $22.69 | $22.51 | $22.67 | $22.67 | 42,595 |
| 2025-03-04 | $22.70 | $22.73 | $22.51 | $22.62 | $22.62 | 36,237 |
| 2025-03-03 | $22.77 | $22.85 | $22.61 | $22.74 | $22.74 | 52,080 |
| 2025-02-28 | $22.75 | $22.85 | $22.41 | $22.66 | $22.66 | 77,975 |
| 2025-02-27 | $22.85 | $22.88 | $22.70 | $22.70 | $22.70 | 20,380 |
| 2025-02-26 | $22.86 | $23.00 | $22.80 | $22.80 | $22.80 | 19,601 |
| 2025-02-25 | $22.77 | $23.00 | $22.76 | $22.85 | $22.85 | 32,209 |
| 2025-02-24 | $22.75 | $22.90 | $22.67 | $22.67 | $22.67 | 39,350 |
| 2025-02-21 | $22.93 | $22.99 | $22.71 | $22.73 | $22.73 | 47,215 |
| 2025-02-20 | $22.99 | $23.01 | $22.82 | $22.82 | $22.82 | 44,704 |
| 2025-02-19 | $23.01 | $23.04 | $22.90 | $22.95 | $22.95 | 30,203 |
| 2025-02-18 | $23.18 | $23.30 | $22.99 | $23.00 | $23.00 | 57,334 |
| 2025-02-14 | $23.36 | $23.36 | $23.20 | $23.28 | $23.28 | 24,840 |
| 2025-02-13 | $23.41 | $23.59 | $23.31 | $23.54 | $23.54 | 59,425 |
| 2025-02-12 | $23.46 | $23.46 | $23.10 | $23.26 | $23.26 | 44,790 |
| 2025-02-11 | $23.52 | $23.53 | $23.37 | $23.52 | $23.52 | 31,130 |
| 2025-02-10 | $23.34 | $23.55 | $23.31 | $23.45 | $23.45 | 51,515 |
| 2025-02-07 | $23.41 | $23.46 | $23.30 | $23.30 | $23.30 | 26,396 |
| 2025-02-06 | $23.65 | $23.70 | $23.44 | $23.49 | $23.49 | 47,480 |
| 2025-02-05 | $23.55 | $23.76 | $23.53 | $23.71 | $23.71 | 57,336 |
| 2025-02-04 | $23.47 | $23.59 | $23.36 | $23.47 | $23.47 | 49,657 |
| 2025-02-03 | $23.16 | $23.44 | $23.16 | $23.35 | $23.35 | 72,373 |
| 2025-01-31 | $23.68 | $23.84 | $23.24 | $23.27 | $23.27 | 85,713 |
| 2025-01-30 | $23.71 | $23.81 | $23.60 | $23.64 | $23.64 | 18,134 |
| 2025-01-29 | $23.89 | $23.89 | $23.55 | $23.56 | $23.56 | 24,924 |
| 2025-01-28 | $24.00 | $24.00 | $23.71 | $23.78 | $23.78 | 26,458 |
| 2025-01-27 | $23.66 | $23.97 | $23.60 | $23.95 | $23.95 | 46,268 |
| 2025-01-24 | $23.53 | $23.72 | $23.53 | $23.60 | $23.60 | 7,858 |
| 2025-01-23 | $23.57 | $23.77 | $23.51 | $23.53 | $23.53 | 45,554 |
| 2025-01-22 | $23.79 | $23.81 | $23.54 | $23.57 | $23.57 | 31,668 |
| 2025-01-21 | $23.52 | $23.82 | $23.52 | $23.80 | $23.80 | 25,498 |
| 2025-01-17 | $23.56 | $23.60 | $23.37 | $23.48 | $23.48 | 25,163 |
| 2025-01-16 | $23.50 | $23.70 | $23.48 | $23.48 | $23.48 | 43,829 |
| 2025-01-15 | $23.29 | $23.68 | $23.29 | $23.42 | $23.42 | 31,128 |
| 2025-01-14 | $23.00 | $23.20 | $23.00 | $23.06 | $23.06 | 18,428 |
| 2025-01-13 | $23.20 | $23.20 | $22.95 | $23.00 | $23.00 | 39,715 |
| 2025-01-10 | $23.27 | $23.27 | $23.00 | $23.23 | $23.23 | 28,922 |
| 2025-01-08 | $23.30 | $23.39 | $23.16 | $23.28 | $23.28 | 53,795 |
| 2025-01-07 | $23.43 | $23.43 | $23.20 | $23.26 | $23.26 | 72,711 |
| 2025-01-06 | $23.39 | $23.41 | $23.26 | $23.39 | $23.39 | 26,990 |
| 2025-01-03 | $23.35 | $23.55 | $23.31 | $23.42 | $23.42 | 78,833 |
| 2025-01-02 | $23.03 | $23.35 | $23.03 | $23.34 | $23.34 | 45,169 |
| 2024-12-31 | $22.70 | $23.31 | $22.70 | $22.88 | $22.88 | 626,172 |
| 2024-12-30 | $22.90 | $23.17 | $22.68 | $22.68 | $22.68 | 211,086 |
| 2024-12-27 | $23.05 | $23.24 | $22.90 | $22.94 | $22.94 | 60,021 |
| 2024-12-26 | $23.20 | $23.24 | $23.10 | $23.11 | $23.11 | 50,579 |
| 2024-12-24 | $23.42 | $23.43 | $23.02 | $23.35 | $23.35 | 55,933 |
| 2024-12-23 | $23.30 | $23.42 | $23.25 | $23.30 | $23.30 | 30,061 |
| 2024-12-20 | $23.21 | $23.43 | $23.20 | $23.34 | $23.34 | 43,708 |
| 2024-12-19 | $23.32 | $23.32 | $22.50 | $23.20 | $23.20 | 73,076 |
| 2024-12-18 | $23.51 | $23.62 | $23.30 | $23.30 | $23.30 | 82,797 |
| 2024-12-17 | $23.50 | $23.62 | $23.40 | $23.62 | $23.62 | 69,381 |
| 2024-12-16 | $23.58 | $23.65 | $23.58 | $23.59 | $23.59 | 53,672 |
| 2024-12-13 | $23.63 | $23.68 | $23.53 | $23.55 | $23.55 | 46,289 |
| 2024-12-12 | $23.67 | $23.72 | $23.49 | $23.56 | $23.56 | 62,833 |
| 2024-12-11 | $23.83 | $23.83 | $23.68 | $23.68 | $23.68 | 75,451 |
| 2024-12-10 | $23.91 | $23.91 | $23.71 | $23.73 | $23.73 | 108,575 |
| 2024-12-09 | $23.94 | $23.94 | $23.80 | $23.91 | $23.91 | 76,135 |
| 2024-12-06 | $23.90 | $23.96 | $23.77 | $23.86 | $23.86 | 48,488 |
| 2024-12-05 | $23.78 | $23.90 | $23.73 | $23.87 | $23.87 | 66,527 |
| 2024-12-04 | $23.57 | $23.74 | $23.56 | $23.67 | $23.67 | 54,544 |
| 2024-12-03 | $23.64 | $23.75 | $23.54 | $23.55 | $23.55 | 121,457 |
| 2024-12-02 | $23.92 | $23.98 | $23.65 | $23.70 | $23.70 | 67,099 |
| 2024-11-27 | $24.04 | $24.20 | $23.87 | $23.93 | $23.93 | 73,125 |
| 2024-11-26 | $24.26 | $24.35 | $24.01 | $24.05 | $24.05 | 32,227 |
| 2024-11-25 | $24.58 | $24.74 | $24.24 | $24.30 | $24.30 | 73,884 |
| 2024-11-22 | $24.35 | $24.49 | $24.29 | $24.48 | $24.48 | 32,397 |
| 2024-11-21 | $24.12 | $24.42 | $24.12 | $24.40 | $24.40 | 21,009 |
| 2024-11-20 | $24.31 | $24.32 | $24.12 | $24.22 | $24.22 | 33,424 |
| 2024-11-19 | $24.48 | $24.48 | $24.31 | $24.32 | $24.32 | 27,700 |
| 2024-11-18 | $24.48 | $24.50 | $24.30 | $24.45 | $24.45 | 12,389 |
| 2024-11-15 | $24.28 | $24.54 | $24.28 | $24.41 | $24.41 | 17,755 |
| 2024-11-14 | $25.02 | $25.02 | $24.76 | $24.80 | $24.80 | 14,144 |
| 2024-11-13 | $25.07 | $25.12 | $24.95 | $25.02 | $25.02 | 56,270 |
| 2024-11-12 | $25.10 | $25.30 | $25.02 | $25.04 | $25.04 | 45,598 |
| 2024-11-11 | $25.33 | $25.38 | $25.07 | $25.16 | $25.16 | 31,267 |
| 2024-11-08 | $25.15 | $25.39 | $25.15 | $25.33 | $25.33 | 17,296 |
| 2024-11-07 | $25.09 | $25.25 | $25.04 | $25.25 | $25.25 | 16,081 |
| 2024-11-06 | $25.18 | $25.18 | $25.02 | $25.15 | $25.15 | 23,409 |
| 2024-11-05 | $25.24 | $25.35 | $25.01 | $25.31 | $25.31 | 28,224 |
| 2024-11-04 | $24.98 | $25.24 | $24.98 | $25.18 | $25.18 | 14,934 |
| 2024-11-01 | $24.96 | $25.00 | $24.96 | $24.98 | $24.98 | 16,124 |
| 2024-10-31 | $25.04 | $25.13 | $24.88 | $24.96 | $24.96 | 93,349 |
| 2024-10-30 | $25.08 | $25.19 | $25.08 | $25.17 | $25.17 | 16,511 |
| 2024-10-29 | $24.99 | $25.17 | $24.76 | $25.15 | $25.15 | 27,759 |
| 2024-10-28 | $25.12 | $25.19 | $25.05 | $25.19 | $25.19 | 25,531 |
| 2024-10-25 | $25.12 | $25.22 | $25.04 | $25.16 | $25.16 | 26,752 |
| 2024-10-24 | $25.02 | $25.16 | $24.86 | $25.08 | $25.08 | 19,813 |
| 2024-10-23 | $25.12 | $25.15 | $25.00 | $25.05 | $25.05 | 29,316 |
| 2024-10-22 | $25.04 | $25.22 | $25.02 | $25.22 | $25.22 | 35,799 |
| 2024-10-21 | $25.19 | $25.19 | $24.96 | $25.08 | $25.08 | 23,313 |
| 2024-10-18 | $25.21 | $25.27 | $25.13 | $25.27 | $25.27 | 15,514 |
| 2024-10-17 | $25.23 | $25.29 | $25.12 | $25.26 | $25.26 | 23,276 |
| 2024-10-16 | $25.16 | $25.28 | $25.00 | $25.27 | $25.27 | 38,427 |
| 2024-10-15 | $25.09 | $25.24 | $25.02 | $25.16 | $25.16 | 22,637 |
| 2024-10-14 | $24.93 | $25.13 | $24.82 | $25.04 | $25.04 | 38,472 |
| 2024-10-11 | $24.50 | $25.13 | $24.41 | $25.03 | $25.03 | 118,808 |
| 2024-10-10 | $24.47 | $24.68 | $24.33 | $24.48 | $24.48 | 18,708 |
| 2024-10-09 | $24.59 | $24.67 | $24.42 | $24.42 | $24.42 | 61,494 |
| 2024-10-08 | $24.28 | $24.61 | $24.23 | $24.55 | $24.55 | 35,320 |
| 2024-10-07 | $24.31 | $24.40 | $24.21 | $24.39 | $24.39 | 47,304 |
| 2024-10-04 | $24.64 | $24.64 | $24.28 | $24.38 | $24.38 | 28,584 |
| 2024-10-03 | $24.50 | $24.71 | $24.49 | $24.64 | $24.64 | 33,096 |
| 2024-10-02 | $24.53 | $24.64 | $24.46 | $24.59 | $24.59 | 21,274 |
| 2024-10-01 | $24.56 | $24.64 | $24.34 | $24.54 | $24.54 | 75,877 |
| 2024-09-30 | $24.97 | $24.97 | $24.33 | $24.44 | $24.44 | 119,832 |
| 2024-09-27 | $24.98 | $25.09 | $24.77 | $24.83 | $24.83 | 24,913 |
| 2024-09-26 | $25.00 | $25.10 | $24.85 | $24.92 | $24.92 | 26,637 |
| 2024-09-25 | $25.06 | $25.09 | $24.98 | $25.00 | $25.00 | 22,102 |
| 2024-09-24 | $25.04 | $25.15 | $25.03 | $25.10 | $25.10 | 20,099 |
| 2024-09-23 | $25.24 | $25.24 | $25.05 | $25.12 | $25.12 | 35,142 |
| 2024-09-20 | $25.09 | $25.27 | $25.09 | $25.25 | $25.25 | 18,348 |
| 2024-09-19 | $25.12 | $25.23 | $24.89 | $25.19 | $25.19 | 32,504 |
| 2024-09-18 | $25.00 | $25.12 | $24.96 | $25.05 | $25.05 | 17,361 |
| 2024-09-17 | $24.90 | $25.07 | $24.80 | $25.05 | $25.05 | 23,931 |
| 2024-09-16 | $25.00 | $25.12 | $24.91 | $24.99 | $24.99 | 63,024 |
| 2024-09-13 | $25.10 | $25.25 | $25.05 | $25.12 | $25.12 | 27,890 |
| 2024-09-12 | $25.06 | $25.24 | $25.05 | $25.05 | $25.05 | 15,501 |
| 2024-09-11 | $25.19 | $25.20 | $25.03 | $25.06 | $25.06 | 40,724 |
| 2024-09-10 | $25.29 | $25.35 | $25.10 | $25.29 | $25.29 | 28,358 |
| 2024-09-09 | $25.26 | $25.29 | $25.16 | $25.29 | $25.29 | 23,740 |
| 2024-09-06 | $25.29 | $25.35 | $25.02 | $25.15 | $25.15 | 46,329 |
| 2024-09-05 | $25.32 | $25.36 | $25.22 | $25.33 | $25.33 | 29,375 |
| 2024-09-04 | $25.16 | $25.38 | $25.15 | $25.38 | $25.38 | 25,824 |
| 2024-09-03 | $25.24 | $25.28 | $25.06 | $25.16 | $25.16 | 37,786 |
| 2024-08-30 | $25.10 | $25.37 | $24.79 | $25.18 | $25.18 | 281,669 |
| 2024-08-29 | $25.12 | $25.20 | $25.10 | $25.14 | $25.14 | 37,908 |
| 2024-08-28 | $25.06 | $25.20 | $25.01 | $25.20 | $25.20 | 38,414 |
| 2024-08-27 | $24.91 | $25.18 | $24.77 | $25.14 | $25.14 | 38,704 |
| 2024-08-26 | $24.84 | $24.95 | $24.78 | $24.83 | $24.83 | 40,297 |
| 2024-08-23 | $24.76 | $24.98 | $24.71 | $24.84 | $24.84 | 114,362 |
| 2024-08-22 | $24.56 | $24.75 | $24.51 | $24.62 | $24.62 | 36,213 |
| 2024-08-21 | $24.48 | $24.65 | $24.38 | $24.58 | $24.58 | 47,011 |
| 2024-08-20 | $24.37 | $24.42 | $24.26 | $24.36 | $24.36 | 23,964 |
| 2024-08-19 | $24.06 | $24.34 | $24.06 | $24.31 | $24.31 | 29,229 |
| 2024-08-16 | $23.93 | $24.15 | $23.93 | $24.12 | $24.12 | 26,089 |
| 2024-08-15 | $24.31 | $24.40 | $24.18 | $24.23 | $24.23 | 28,475 |
| 2024-08-14 | $24.29 | $24.45 | $24.27 | $24.36 | $24.36 | 25,330 |
| 2024-08-13 | $23.79 | $24.24 | $23.79 | $24.18 | $24.18 | 16,785 |
| 2024-08-12 | $23.95 | $23.99 | $23.75 | $23.75 | $23.75 | 13,355 |
| 2024-08-09 | $24.12 | $24.19 | $23.78 | $23.95 | $23.95 | 27,571 |
| 2024-08-08 | $23.92 | $24.12 | $23.78 | $24.12 | $24.12 | 26,454 |
| 2024-08-07 | $23.84 | $24.02 | $23.83 | $23.91 | $23.91 | 29,574 |
| 2024-08-06 | $23.60 | $23.94 | $23.60 | $23.73 | $23.73 | 27,815 |
| 2024-08-05 | $23.63 | $23.80 | $23.46 | $23.66 | $23.66 | 31,403 |
| 2024-08-02 | $23.80 | $23.90 | $23.74 | $23.86 | $23.86 | 26,301 |
| 2024-08-01 | $23.75 | $23.96 | $23.64 | $23.84 | $23.84 | 63,507 |
| 2024-07-31 | $24.09 | $24.13 | $23.45 | $23.65 | $23.65 | 269,494 |
| 2024-07-30 | $24.06 | $24.13 | $24.00 | $24.08 | $24.08 | 22,553 |
| 2024-07-29 | $23.98 | $24.18 | $23.93 | $24.05 | $24.05 | 27,709 |
| 2024-07-26 | $24.04 | $24.07 | $23.88 | $23.92 | $23.92 | 14,124 |
| 2024-07-25 | $24.18 | $24.29 | $23.58 | $23.93 | $23.93 | 78,648 |
| 2024-07-24 | $24.53 | $24.55 | $24.30 | $24.30 | $24.30 | 27,917 |
| 2024-07-23 | $24.49 | $24.73 | $24.38 | $24.60 | $24.60 | 46,096 |
| 2024-07-22 | $24.47 | $24.59 | $24.40 | $24.49 | $24.49 | 16,622 |
| 2024-07-19 | $24.38 | $24.53 | $24.35 | $24.47 | $24.47 | 13,896 |
| 2024-07-18 | $24.45 | $24.60 | $24.45 | $24.56 | $24.56 | 14,481 |
| 2024-07-17 | $24.32 | $24.50 | $24.32 | $24.45 | $24.45 | 20,053 |
| 2024-07-16 | $24.40 | $24.53 | $24.40 | $24.41 | $24.41 | 33,100 |
| 2024-07-15 | $24.45 | $24.58 | $24.38 | $24.41 | $24.41 | 20,722 |
| 2024-07-12 | $24.42 | $24.60 | $24.35 | $24.59 | $24.59 | 28,531 |
| 2024-07-11 | $24.40 | $24.52 | $24.35 | $24.35 | $24.35 | 51,457 |
| 2024-07-10 | $24.31 | $24.52 | $24.21 | $24.40 | $24.40 | 28,559 |
| 2024-07-09 | $24.51 | $24.56 | $24.34 | $24.34 | $24.34 | 46,873 |
| 2024-07-08 | $24.45 | $24.59 | $24.45 | $24.59 | $24.59 | 19,987 |
| 2024-07-05 | $24.43 | $24.51 | $24.28 | $24.45 | $24.45 | 8,914 |
| 2024-07-03 | $24.04 | $24.48 | $24.04 | $24.42 | $24.42 | 32,615 |
| 2024-07-02 | $24.00 | $24.13 | $24.00 | $24.10 | $24.10 | 17,920 |
| 2024-07-01 | $23.90 | $24.07 | $23.66 | $23.97 | $23.97 | 46,966 |
| 2024-06-28 | $24.06 | $24.20 | $23.92 | $23.94 | $23.94 | 43,127 |
| 2024-06-27 | $24.07 | $24.22 | $24.01 | $24.20 | $24.20 | 25,383 |
| 2024-06-26 | $24.00 | $24.09 | $23.93 | $24.08 | $24.08 | 24,331 |
| 2024-06-25 | $24.02 | $24.07 | $23.90 | $24.02 | $24.02 | 23,529 |
| 2024-06-24 | $23.92 | $24.17 | $23.92 | $24.09 | $24.09 | 18,606 |
| 2024-06-21 | $23.68 | $24.05 | $23.68 | $24.02 | $24.02 | 26,338 |
| 2024-06-20 | $23.99 | $24.17 | $23.76 | $23.76 | $23.76 | 52,016 |
| 2024-06-18 | $23.86 | $24.05 | $23.86 | $23.99 | $23.99 | 29,775 |
| 2024-06-17 | $24.01 | $24.14 | $23.78 | $23.79 | $23.79 | 19,284 |
| 2024-06-14 | $24.13 | $24.18 | $23.87 | $24.00 | $24.00 | 29,058 |
| 2024-06-13 | $24.01 | $24.15 | $23.85 | $24.15 | $24.15 | 47,351 |
| 2024-06-12 | $24.09 | $24.17 | $23.97 | $23.97 | $23.97 | 21,889 |
| 2024-06-11 | $23.90 | $24.00 | $23.90 | $23.98 | $23.98 | 25,471 |
| 2024-06-10 | $24.12 | $24.12 | $23.86 | $23.90 | $23.90 | 22,030 |
| 2024-06-07 | $23.94 | $24.05 | $23.79 | $24.04 | $24.04 | 20,682 |
| 2024-06-06 | $23.85 | $24.01 | $23.85 | $24.01 | $24.01 | 20,436 |
| 2024-06-05 | $24.07 | $24.09 | $23.77 | $23.82 | $23.82 | 22,279 |
| 2024-06-04 | $23.86 | $24.13 | $23.86 | $23.97 | $23.97 | 38,519 |
| 2024-06-03 | $23.89 | $24.05 | $23.76 | $23.90 | $23.90 | 60,280 |
| 2024-05-31 | $24.01 | $24.04 | $23.28 | $23.76 | $23.76 | 313,670 |
| 2024-05-30 | $23.38 | $23.75 | $23.30 | $23.70 | $23.70 | 40,300 |
| 2024-05-29 | $23.34 | $23.45 | $23.20 | $23.30 | $23.30 | 38,333 |
| 2024-05-28 | $23.60 | $23.74 | $23.46 | $23.52 | $23.52 | 51,806 |
| 2024-05-24 | $23.55 | $23.70 | $23.39 | $23.60 | $23.60 | 23,267 |
| 2024-05-23 | $23.99 | $23.99 | $23.39 | $23.44 | $23.44 | 50,375 |
| 2024-05-22 | $23.80 | $23.87 | $23.64 | $23.78 | $23.78 | 33,932 |
| 2024-05-21 | $24.00 | $24.08 | $23.82 | $23.84 | $23.84 | 53,405 |
| 2024-05-20 | $23.93 | $24.04 | $23.90 | $24.03 | $24.03 | 16,244 |
| 2024-05-17 | $24.07 | $24.11 | $23.86 | $24.02 | $24.02 | 30,237 |
| 2024-05-16 | $24.04 | $24.08 | $23.90 | $23.96 | $23.96 | 26,432 |
| 2024-05-15 | $24.12 | $24.35 | $24.12 | $24.35 | $24.35 | 29,204 |
| 2024-05-14 | $24.15 | $24.23 | $24.02 | $24.02 | $24.02 | 23,008 |
| 2024-05-13 | $24.07 | $24.22 | $24.01 | $24.12 | $24.12 | 29,680 |
| 2024-05-10 | $23.91 | $24.13 | $23.88 | $24.07 | $24.07 | 32,800 |
| 2024-05-09 | $23.99 | $24.19 | $23.88 | $24.00 | $24.00 | 33,144 |
| 2024-05-08 | $24.35 | $24.64 | $23.98 | $24.04 | $24.04 | 69,917 |
| 2024-05-07 | $24.75 | $24.79 | $24.45 | $24.51 | $24.51 | 45,436 |
| 2024-05-06 | $24.56 | $24.70 | $24.54 | $24.64 | $24.64 | 21,308 |
| 2024-05-03 | $24.51 | $24.59 | $24.36 | $24.49 | $24.49 | 37,194 |
| 2024-05-02 | $24.10 | $24.35 | $24.10 | $24.35 | $24.35 | 25,711 |
| 2024-05-01 | $24.30 | $24.32 | $23.95 | $24.14 | $24.14 | 32,032 |
| 2024-04-30 | $24.27 | $24.32 | $23.94 | $24.17 | $24.17 | 51,291 |
| 2024-04-29 | $24.13 | $24.37 | $24.13 | $24.28 | $24.28 | 47,154 |
| 2024-04-26 | $24.22 | $24.36 | $24.11 | $24.11 | $24.11 | 54,038 |
| 2024-04-25 | $23.83 | $24.30 | $23.83 | $24.22 | $24.22 | 53,315 |
| 2024-04-24 | $24.20 | $24.38 | $24.02 | $24.26 | $24.26 | 40,324 |
| 2024-04-23 | $23.54 | $24.27 | $23.51 | $24.23 | $24.23 | 68,637 |
| 2024-04-22 | $23.50 | $23.72 | $23.50 | $23.53 | $23.53 | 42,644 |
| 2024-04-19 | $23.49 | $23.65 | $23.42 | $23.47 | $23.47 | 38,172 |
| 2024-04-18 | $23.37 | $23.42 | $23.28 | $23.38 | $23.38 | 28,844 |
| 2024-04-17 | $23.33 | $23.53 | $23.26 | $23.37 | $23.37 | 35,589 |
| 2024-04-16 | $23.09 | $23.49 | $23.09 | $23.21 | $23.21 | 26,827 |
| 2024-04-15 | $23.50 | $23.55 | $23.01 | $23.16 | $23.16 | 48,027 |
| 2024-04-12 | $23.50 | $23.61 | $23.50 | $23.51 | $23.51 | 15,630 |
| 2024-04-11 | $23.66 | $23.66 | $23.39 | $23.50 | $23.50 | 33,622 |
| 2024-04-10 | $23.82 | $23.89 | $23.50 | $23.73 | $23.73 | 47,117 |
| 2024-04-09 | $24.00 | $24.03 | $23.88 | $23.93 | $23.93 | 28,944 |
| 2024-04-08 | $23.92 | $24.06 | $23.80 | $23.94 | $23.94 | 72,007 |
| 2024-04-05 | $23.90 | $24.10 | $23.90 | $23.94 | $23.94 | 31,294 |
| 2024-04-04 | $24.14 | $24.24 | $23.84 | $23.97 | $23.97 | 59,334 |
| 2024-04-03 | $23.88 | $24.10 | $23.83 | $24.01 | $24.01 | 38,914 |
| 2024-04-02 | $24.05 | $24.14 | $23.82 | $24.02 | $24.02 | 24,933 |
| 2024-04-01 | $24.23 | $24.45 | $23.96 | $24.25 | $24.25 | 80,572 |
| 2024-03-28 | $24.82 | $25.00 | $24.11 | $24.15 | $24.15 | 235,187 |
| 2024-03-27 | $24.97 | $25.00 | $24.77 | $24.90 | $24.90 | 42,929 |
| 2024-03-26 | $25.00 | $25.12 | $24.95 | $24.97 | $24.97 | 20,543 |
| 2024-03-25 | $25.16 | $25.16 | $24.92 | $24.95 | $24.95 | 17,705 |
| 2024-03-22 | $25.33 | $25.33 | $25.10 | $25.17 | $25.17 | 13,350 |
| 2024-03-21 | $25.25 | $25.39 | $25.22 | $25.39 | $25.39 | 47,779 |
| 2024-03-20 | $25.20 | $25.29 | $25.09 | $25.25 | $25.25 | 39,387 |
| 2024-03-19 | $25.15 | $25.49 | $25.14 | $25.25 | $25.25 | 30,735 |
| 2024-03-18 | $25.17 | $25.20 | $25.02 | $25.12 | $25.12 | 24,088 |
| 2024-03-15 | $25.04 | $25.24 | $24.97 | $25.21 | $25.21 | 19,007 |
| 2024-03-14 | $25.06 | $25.11 | $24.96 | $25.10 | $25.10 | 25,593 |
| 2024-03-13 | $25.12 | $25.20 | $25.02 | $25.20 | $25.20 | 22,338 |
| 2024-03-12 | $25.02 | $25.12 | $25.02 | $25.07 | $25.07 | 15,670 |
| 2024-03-08 | $25.04 | $25.13 | $25.04 | $25.09 | $25.09 | 15,243 |
| 2024-03-07 | $24.84 | $25.08 | $24.84 | $24.98 | $24.98 | 24,560 |
| 2024-03-06 | $24.98 | $25.05 | $24.68 | $24.79 | $24.79 | 60,756 |
| 2024-03-05 | $24.80 | $24.97 | $24.72 | $24.97 | $24.97 | 36,433 |
| 2024-03-04 | $24.89 | $24.95 | $24.75 | $24.83 | $24.83 | 25,860 |
| 2024-03-01 | $24.84 | $24.92 | $24.67 | $24.88 | $24.88 | 30,892 |
| 2024-02-29 | $24.52 | $24.89 | $24.32 | $24.84 | $24.84 | 186,608 |
| 2024-02-28 | $24.30 | $24.49 | $24.30 | $24.44 | $24.44 | 32,452 |
| 2024-02-27 | $24.49 | $24.56 | $24.26 | $24.39 | $24.39 | 37,960 |
| 2024-02-26 | $24.54 | $24.61 | $24.42 | $24.57 | $24.57 | 25,384 |
| 2024-02-23 | $24.34 | $24.59 | $24.33 | $24.57 | $24.57 | 36,690 |
| 2024-02-22 | $24.37 | $24.44 | $24.21 | $24.31 | $24.31 | 48,657 |
| 2024-02-21 | $24.27 | $24.42 | $24.08 | $24.17 | $24.17 | 44,304 |
| 2024-02-20 | $24.13 | $24.40 | $24.13 | $24.20 | $24.20 | 35,331 |
| 2024-02-16 | $24.19 | $24.48 | $24.11 | $24.15 | $24.15 | 25,201 |
| 2024-02-15 | $24.02 | $24.31 | $23.92 | $24.27 | $24.27 | 40,475 |
| 2024-02-14 | $24.03 | $24.14 | $23.84 | $24.00 | $24.00 | 17,010 |
| 2024-02-13 | $24.45 | $24.60 | $24.15 | $24.31 | $24.31 | 36,490 |
| 2024-02-12 | $24.99 | $25.14 | $24.66 | $24.78 | $24.78 | 42,115 |
| 2024-02-09 | $25.11 | $25.14 | $24.70 | $24.92 | $24.92 | 38,712 |
| 2024-02-08 | $25.11 | $25.37 | $24.95 | $25.11 | $25.11 | 50,592 |
| 2024-02-07 | $25.41 | $25.41 | $25.19 | $25.26 | $25.26 | 25,466 |
| 2024-02-06 | $25.05 | $25.37 | $24.91 | $25.33 | $25.33 | 49,437 |
| 2024-02-05 | $25.07 | $25.33 | $25.02 | $25.05 | $25.05 | 16,121 |
| 2024-02-02 | $25.41 | $25.50 | $25.20 | $25.33 | $25.33 | 53,543 |
| 2024-02-01 | $25.34 | $25.59 | $25.32 | $25.59 | $25.59 | 46,680 |
| 2024-01-31 | $24.96 | $25.64 | $24.92 | $25.35 | $25.35 | 211,505 |
| 2024-01-30 | $24.92 | $25.00 | $24.90 | $25.00 | $25.00 | 27,680 |
| 2024-01-29 | $25.00 | $25.00 | $24.90 | $24.98 | $24.98 | 17,414 |
| 2024-01-26 | $25.02 | $25.08 | $24.91 | $25.00 | $25.00 | 24,538 |
| 2024-01-25 | $24.92 | $25.14 | $24.92 | $25.14 | $25.14 | 28,980 |
| 2024-01-24 | $24.95 | $24.96 | $24.84 | $24.96 | $24.96 | 23,811 |
| 2024-01-23 | $24.84 | $24.93 | $24.75 | $24.89 | $24.89 | 27,466 |
| 2024-01-22 | $24.93 | $24.99 | $24.76 | $24.92 | $24.92 | 25,047 |
| 2024-01-19 | $24.66 | $24.91 | $24.58 | $24.87 | $24.87 | 30,479 |
| 2024-01-18 | $24.69 | $24.72 | $24.57 | $24.68 | $24.68 | 65,446 |
| 2024-01-17 | $24.64 | $24.67 | $24.52 | $24.62 | $24.62 | 63,697 |
| 2024-01-16 | $24.60 | $24.77 | $24.60 | $24.70 | $24.70 | 50,686 |
| 2024-01-12 | $24.65 | $24.82 | $24.63 | $24.67 | $24.67 | 34,129 |
| 2024-01-11 | $24.75 | $24.86 | $24.59 | $24.71 | $24.71 | 55,749 |
| 2024-01-10 | $24.65 | $24.90 | $24.65 | $24.65 | $24.65 | 34,255 |
| 2024-01-09 | $24.51 | $24.77 | $24.46 | $24.56 | $24.56 | 21,047 |
| 2024-01-08 | $24.40 | $24.56 | $24.33 | $24.51 | $24.51 | 30,519 |
| 2024-01-05 | $24.30 | $24.48 | $24.10 | $24.42 | $24.42 | 34,478 |
| 2024-01-04 | $24.04 | $24.30 | $24.01 | $24.16 | $24.16 | 23,146 |
| 2024-01-03 | $23.85 | $24.23 | $23.53 | $24.07 | $24.07 | 60,467 |
| 2024-01-02 | $23.50 | $23.85 | $23.48 | $23.83 | $23.83 | 25,676 |
| 2023-12-29 | $24.08 | $24.22 | $23.43 | $23.51 | $23.51 | 86,768 |
| 2023-12-28 | $24.39 | $24.44 | $23.92 | $23.94 | $23.94 | 37,967 |
| 2023-12-27 | $23.94 | $24.31 | $23.87 | $24.30 | $24.30 | 46,428 |
| 2023-12-26 | $24.22 | $24.44 | $23.91 | $23.91 | $23.91 | 65,931 |
| 2023-12-22 | $24.45 | $24.50 | $23.94 | $24.13 | $24.13 | 59,879 |
| 2023-12-21 | $24.58 | $24.61 | $24.37 | $24.45 | $24.45 | 39,544 |
| 2023-12-20 | $24.61 | $24.65 | $24.34 | $24.36 | $24.36 | 61,200 |
| 2023-12-19 | $24.67 | $24.72 | $24.58 | $24.61 | $24.61 | 26,439 |
| 2023-12-18 | $24.80 | $24.90 | $24.58 | $24.58 | $24.58 | 45,516 |
| 2023-12-15 | $24.95 | $24.95 | $24.63 | $24.86 | $24.86 | 63,092 |
| 2023-12-14 | $24.96 | $25.12 | $24.79 | $24.96 | $24.96 | 59,816 |
| 2023-12-13 | $24.34 | $24.85 | $24.28 | $24.85 | $24.85 | 65,935 |
| 2023-12-12 | $24.24 | $24.40 | $24.10 | $24.26 | $24.26 | 75,525 |
| 2023-12-11 | $24.33 | $24.33 | $24.11 | $24.25 | $24.25 | 43,992 |
| 2023-12-08 | $24.28 | $24.43 | $24.18 | $24.33 | $24.33 | 43,566 |
| 2023-12-07 | $24.20 | $24.59 | $24.20 | $24.37 | $24.37 | 38,439 |
| 2023-12-06 | $24.43 | $24.50 | $24.26 | $24.28 | $24.28 | 52,743 |
| 2023-12-05 | $24.45 | $24.61 | $24.33 | $24.36 | $24.36 | 43,142 |
| 2023-12-04 | $24.48 | $24.66 | $24.29 | $24.44 | $24.44 | 60,073 |
| 2023-12-01 | $24.26 | $24.69 | $24.22 | $24.60 | $24.60 | 61,110 |
| 2023-11-30 | $23.55 | $24.70 | $23.55 | $24.29 | $24.29 | 611,103 |
| 2023-11-29 | $23.30 | $23.60 | $23.19 | $23.47 | $23.47 | 33,393 |
| 2023-11-28 | $22.95 | $23.20 | $22.90 | $23.17 | $23.17 | 54,343 |
| 2023-11-27 | $22.83 | $23.04 | $22.75 | $22.91 | $22.91 | 39,274 |
| 2023-11-24 | $22.99 | $22.99 | $22.58 | $22.70 | $22.70 | 18,541 |
| 2023-11-22 | $22.95 | $23.06 | $22.54 | $22.93 | $22.93 | 112,913 |
| 2023-11-21 | $23.03 | $23.28 | $22.79 | $22.80 | $22.80 | 50,012 |
| 2023-11-20 | $22.90 | $23.10 | $22.89 | $23.05 | $23.05 | 47,755 |
| 2023-11-17 | $23.19 | $23.25 | $22.89 | $22.94 | $22.94 | 46,391 |
| 2023-11-16 | $23.26 | $23.30 | $23.02 | $23.05 | $23.05 | 46,932 |
| 2023-11-15 | $23.25 | $23.44 | $23.02 | $23.26 | $23.26 | 60,241 |
| 2023-11-14 | $23.70 | $24.02 | $23.40 | $23.65 | $23.65 | 71,626 |
| 2023-11-13 | $23.28 | $23.43 | $23.11 | $23.36 | $23.36 | 43,366 |
| 2023-11-10 | $23.16 | $23.41 | $23.06 | $23.38 | $23.38 | 22,545 |
| 2023-11-09 | $23.32 | $23.47 | $22.95 | $22.95 | $22.95 | 32,826 |
| 2023-11-08 | $23.63 | $23.63 | $23.30 | $23.33 | $23.33 | 43,126 |
| 2023-11-07 | $23.45 | $23.64 | $23.30 | $23.51 | $23.51 | 32,227 |
| 2023-11-06 | $23.33 | $23.66 | $23.04 | $23.45 | $23.45 | 49,007 |
| 2023-11-03 | $22.97 | $23.25 | $22.84 | $23.24 | $23.24 | 42,868 |
| 2023-11-02 | $22.31 | $23.17 | $22.08 | $22.94 | $22.94 | 44,567 |
| 2023-11-01 | $21.47 | $22.15 | $21.47 | $22.05 | $22.05 | 62,577 |
| 2023-10-31 | $21.02 | $21.57 | $20.94 | $21.46 | $21.46 | 93,276 |
| 2023-10-30 | $20.80 | $20.87 | $20.64 | $20.86 | $20.86 | 55,512 |
| 2023-10-27 | $20.94 | $20.94 | $20.65 | $20.73 | $20.73 | 104,940 |
| 2023-10-26 | $21.06 | $21.28 | $20.91 | $21.01 | $21.01 | 35,582 |
| 2023-10-25 | $21.25 | $21.25 | $21.01 | $21.01 | $21.01 | 26,935 |
| 2023-10-24 | $21.07 | $21.34 | $21.05 | $21.32 | $21.32 | 29,839 |
| 2023-10-23 | $20.84 | $21.12 | $20.84 | $20.98 | $20.98 | 28,070 |
| 2023-10-20 | $20.78 | $21.07 | $20.76 | $20.96 | $20.96 | 42,781 |
| 2023-10-19 | $20.77 | $20.96 | $20.75 | $20.83 | $20.83 | 119,144 |
| 2023-10-18 | $20.63 | $20.87 | $20.60 | $20.77 | $20.77 | 84,152 |
| 2023-10-17 | $20.75 | $20.98 | $20.63 | $20.72 | $20.72 | 53,114 |
| 2023-10-16 | $20.81 | $20.96 | $20.61 | $20.89 | $20.89 | 28,909 |
| 2023-10-13 | $20.81 | $20.87 | $20.52 | $20.67 | $20.67 | 102,463 |
| 2023-10-12 | $21.09 | $21.24 | $20.55 | $20.65 | $20.65 | 67,383 |
| 2023-10-11 | $20.77 | $21.21 | $20.70 | $21.20 | $21.20 | 122,314 |
| 2023-10-10 | $20.37 | $20.68 | $20.22 | $20.57 | $20.57 | 89,677 |
| 2023-10-09 | $20.63 | $21.15 | $20.30 | $20.37 | $20.37 | 123,246 |
| 2023-10-06 | $20.40 | $20.99 | $20.07 | $20.75 | $20.75 | 59,283 |
| 2023-10-05 | $20.52 | $20.63 | $20.12 | $20.58 | $20.58 | 112,661 |
| 2023-10-04 | $21.06 | $21.29 | $20.34 | $20.40 | $20.40 | 162,701 |
| 2023-10-03 | $21.90 | $21.91 | $20.44 | $20.91 | $20.91 | 113,606 |
| 2023-10-02 | $22.66 | $22.71 | $22.07 | $22.11 | $22.11 | 51,085 |
| 2023-09-29 | $23.48 | $23.68 | $22.67 | $22.69 | $22.69 | 355,131 |
| 2023-09-28 | $23.13 | $23.39 | $22.80 | $23.34 | $23.34 | 107,626 |
| 2023-09-27 | $23.26 | $23.41 | $22.84 | $23.30 | $23.30 | 68,018 |
| 2023-09-26 | $23.55 | $23.57 | $23.11 | $23.17 | $23.17 | 33,887 |
| 2023-09-25 | $23.42 | $23.52 | $23.27 | $23.43 | $23.43 | 42,159 |
| 2023-09-22 | $23.56 | $23.69 | $23.50 | $23.57 | $23.57 | 11,506 |
| 2023-09-21 | $23.56 | $23.87 | $23.42 | $23.52 | $23.52 | 26,116 |
| 2023-09-20 | $23.96 | $24.04 | $23.63 | $23.79 | $23.79 | 20,991 |
| 2023-09-19 | $23.73 | $24.02 | $23.73 | $23.82 | $23.82 | 21,077 |
| 2023-09-18 | $23.90 | $23.90 | $23.70 | $23.82 | $23.82 | 36,163 |
| 2023-09-15 | $24.06 | $24.20 | $23.72 | $24.00 | $24.00 | 69,461 |
| 2023-09-14 | $24.38 | $24.44 | $24.09 | $24.21 | $24.21 | 63,263 |
| 2023-09-13 | $23.59 | $24.44 | $23.57 | $24.37 | $24.37 | 123,394 |
| 2023-09-12 | $23.80 | $23.88 | $23.62 | $23.64 | $23.64 | 17,957 |
| 2023-09-11 | $23.91 | $24.13 | $23.62 | $23.88 | $23.88 | 22,682 |
| 2023-09-08 | $23.86 | $24.09 | $23.85 | $23.98 | $23.98 | 23,104 |
| 2023-09-07 | $23.79 | $23.96 | $23.79 | $23.91 | $23.91 | 23,488 |
| 2023-09-06 | $24.06 | $24.15 | $23.90 | $23.96 | $23.96 | 27,586 |
| 2023-09-05 | $24.25 | $24.31 | $24.08 | $24.15 | $24.15 | 40,428 |
| 2023-09-01 | $24.24 | $24.40 | $24.05 | $24.29 | $24.29 | 33,285 |
| 2023-08-31 | $23.80 | $24.51 | $23.62 | $24.31 | $24.31 | 170,550 |
| 2023-08-30 | $23.68 | $23.68 | $23.50 | $23.68 | $23.68 | 14,620 |
| 2023-08-29 | $23.26 | $23.59 | $23.24 | $23.59 | $23.59 | 24,462 |
| 2023-08-28 | $23.29 | $23.51 | $23.18 | $23.51 | $23.51 | 45,849 |
| 2023-08-25 | $23.17 | $23.29 | $22.80 | $23.25 | $23.25 | 28,698 |
| 2023-08-24 | $23.25 | $23.25 | $22.86 | $22.95 | $22.95 | 34,283 |
| 2023-08-23 | $22.81 | $23.19 | $22.81 | $23.16 | $23.16 | 37,338 |
| 2023-08-22 | $22.99 | $22.99 | $22.73 | $22.75 | $22.75 | 28,668 |
| 2023-08-21 | $22.99 | $23.06 | $22.67 | $22.92 | $22.92 | 23,528 |
| 2023-08-18 | $22.98 | $23.11 | $22.94 | $23.05 | $23.05 | 37,578 |
| 2023-08-17 | $23.36 | $23.36 | $23.00 | $23.04 | $23.04 | 59,989 |
| 2023-08-16 | $23.75 | $23.89 | $23.28 | $23.33 | $23.33 | 51,922 |
| 2023-08-15 | $24.33 | $24.38 | $24.10 | $24.10 | $24.10 | 25,296 |
| 2023-08-14 | $24.30 | $24.40 | $24.21 | $24.38 | $24.38 | 25,133 |
| 2023-08-11 | $24.25 | $24.39 | $24.20 | $24.36 | $24.36 | 23,167 |
| 2023-08-10 | $24.40 | $24.63 | $24.25 | $24.25 | $24.25 | 25,166 |
| 2023-08-09 | $24.49 | $24.52 | $24.37 | $24.47 | $24.47 | 34,826 |
| 2023-08-08 | $24.43 | $24.65 | $24.37 | $24.44 | $24.44 | 62,077 |
| 2023-08-07 | $24.62 | $24.75 | $24.45 | $24.50 | $24.50 | 119,157 |
| 2023-08-04 | $24.52 | $24.80 | $24.52 | $24.75 | $24.75 | 22,691 |
| 2023-08-03 | $24.75 | $24.75 | $24.49 | $24.55 | $24.55 | 68,096 |
| 2023-08-02 | $24.79 | $24.95 | $24.71 | $24.85 | $24.85 | 45,026 |
| 2023-08-01 | $24.85 | $24.98 | $24.85 | $24.90 | $24.90 | 19,847 |
| 2023-07-31 | $24.70 | $25.00 | $24.66 | $24.99 | $24.99 | 80,678 |
| 2023-07-28 | $24.75 | $24.82 | $24.63 | $24.75 | $24.75 | 17,000 |
| 2023-07-27 | $24.85 | $25.00 | $24.72 | $24.75 | $24.75 | 26,695 |
| 2023-07-26 | $24.68 | $24.95 | $24.68 | $24.87 | $24.87 | 25,535 |
| 2023-07-25 | $24.68 | $24.85 | $24.68 | $24.76 | $24.76 | 23,182 |
| 2023-07-24 | $24.77 | $24.83 | $24.60 | $24.68 | $24.68 | 27,480 |
| 2023-07-21 | $24.49 | $24.88 | $24.49 | $24.78 | $24.78 | 14,806 |
| 2023-07-20 | $24.67 | $24.75 | $24.36 | $24.59 | $24.59 | 15,790 |
| 2023-07-19 | $24.50 | $24.76 | $24.48 | $24.64 | $24.64 | 29,135 |
| 2023-07-18 | $24.44 | $24.50 | $24.31 | $24.48 | $24.48 | 17,499 |
| 2023-07-17 | $24.41 | $24.47 | $24.31 | $24.44 | $24.44 | 27,734 |
| 2023-07-14 | $24.62 | $24.79 | $24.46 | $24.47 | $24.47 | 31,933 |
| 2023-07-13 | $24.59 | $24.69 | $24.56 | $24.69 | $24.69 | 19,953 |
| 2023-07-12 | $24.60 | $24.69 | $24.48 | $24.59 | $24.59 | 29,372 |
| 2023-07-11 | $24.30 | $24.59 | $24.30 | $24.52 | $24.52 | 41,743 |
| 2023-07-10 | $24.15 | $24.42 | $24.15 | $24.36 | $24.36 | 19,180 |
| 2023-07-07 | $24.15 | $24.32 | $24.07 | $24.15 | $24.15 | 37,257 |
| 2023-07-06 | $24.54 | $24.80 | $24.11 | $24.15 | $24.15 | 84,738 |
| 2023-07-05 | $24.58 | $24.83 | $24.58 | $24.65 | $24.65 | 16,710 |
| 2023-07-03 | $24.70 | $24.85 | $24.60 | $24.77 | $24.77 | 22,407 |
| 2023-06-30 | $24.18 | $24.98 | $24.18 | $24.84 | $24.84 | 192,025 |
| 2023-06-29 | $24.30 | $24.38 | $24.08 | $24.38 | $24.38 | 37,426 |
| 2023-06-28 | $24.48 | $24.60 | $24.25 | $24.32 | $24.32 | 48,778 |
| 2023-06-27 | $24.61 | $24.65 | $24.50 | $24.51 | $24.51 | 11,451 |
| 2023-06-26 | $24.78 | $24.81 | $24.55 | $24.72 | $24.72 | 36,942 |
| 2023-06-23 | $24.67 | $24.90 | $24.52 | $24.68 | $24.68 | 23,289 |
| 2023-06-22 | $24.67 | $24.98 | $24.51 | $24.63 | $24.63 | 18,416 |
| 2023-06-21 | $24.55 | $24.67 | $24.42 | $24.55 | $24.55 | 38,298 |
| 2023-06-20 | $24.69 | $24.86 | $24.43 | $24.49 | $24.49 | 27,220 |
| 2023-06-16 | $24.50 | $24.75 | $24.50 | $24.75 | $24.75 | 20,531 |
| 2023-06-15 | $24.60 | $24.60 | $24.42 | $24.60 | $24.60 | 44,487 |
| 2023-06-14 | $24.53 | $24.60 | $24.39 | $24.53 | $24.53 | 15,746 |
| 2023-06-13 | $24.46 | $24.77 | $24.46 | $24.57 | $24.57 | 33,726 |
| 2023-06-12 | $24.70 | $24.87 | $24.51 | $24.51 | $24.51 | 20,637 |
| 2023-06-09 | $24.85 | $24.91 | $24.68 | $24.74 | $24.74 | 21,531 |
| 2023-06-08 | $24.87 | $24.88 | $24.71 | $24.71 | $24.71 | 11,285 |
| 2023-06-07 | $24.88 | $24.98 | $24.66 | $24.87 | $24.87 | 34,566 |
| 2023-06-06 | $24.95 | $25.00 | $24.72 | $24.89 | $24.89 | 34,798 |
| 2023-06-05 | $24.94 | $25.08 | $24.76 | $24.98 | $24.98 | 42,136 |
| 2023-06-02 | $24.76 | $25.07 | $24.71 | $25.00 | $25.00 | 58,711 |
| 2023-06-01 | $24.78 | $24.90 | $24.60 | $24.80 | $24.80 | 57,599 |
| 2023-05-31 | $24.20 | $24.80 | $24.14 | $24.80 | $24.80 | 193,821 |
| 2023-05-30 | $24.15 | $24.29 | $24.00 | $24.27 | $24.27 | 33,400 |
| 2023-05-26 | $23.74 | $24.11 | $23.71 | $24.11 | $24.11 | 41,671 |
| 2023-05-25 | $23.92 | $23.94 | $23.65 | $23.83 | $23.83 | 25,335 |
| 2023-05-24 | $23.66 | $23.90 | $23.66 | $23.90 | $23.90 | 25,662 |
| 2023-05-23 | $23.61 | $23.89 | $23.61 | $23.78 | $23.78 | 23,814 |
| 2023-05-22 | $23.80 | $23.95 | $23.64 | $23.64 | $23.64 | 40,818 |
| 2023-05-19 | $24.00 | $24.00 | $23.66 | $23.80 | $23.80 | 33,664 |
| 2023-05-18 | $24.05 | $24.05 | $23.70 | $23.80 | $23.80 | 32,592 |
| 2023-05-17 | $24.08 | $24.39 | $24.01 | $24.04 | $24.04 | 34,002 |
| 2023-05-16 | $24.38 | $24.43 | $23.95 | $23.95 | $23.95 | 34,156 |
| 2023-05-15 | $24.76 | $24.90 | $24.74 | $24.80 | $24.80 | 33,394 |
| 2023-05-12 | $24.74 | $24.91 | $24.70 | $24.88 | $24.88 | 19,247 |
| 2023-05-11 | $24.92 | $24.92 | $24.74 | $24.74 | $24.74 | 19,092 |
| 2023-05-10 | $25.07 | $25.07 | $24.79 | $24.92 | $24.92 | 42,102 |
| 2023-05-09 | $24.88 | $24.95 | $24.72 | $24.82 | $24.82 | 41,894 |
| 2023-05-08 | $24.99 | $25.12 | $24.78 | $24.87 | $24.87 | 48,256 |
| 2023-05-05 | $24.65 | $25.10 | $24.65 | $24.99 | $24.99 | 30,440 |
| 2023-05-04 | $24.21 | $24.86 | $24.05 | $24.52 | $24.52 | 58,794 |
| 2023-05-03 | $24.79 | $24.90 | $24.33 | $24.38 | $24.38 | 43,933 |
| 2023-05-02 | $24.88 | $24.88 | $24.41 | $24.70 | $24.70 | 39,846 |
| 2023-05-01 | $25.03 | $25.08 | $24.86 | $24.88 | $24.88 | 31,904 |
| 2023-04-28 | $24.62 | $25.23 | $24.62 | $25.10 | $25.10 | 242,456 |
| 2023-04-27 | $24.40 | $24.71 | $24.40 | $24.56 | $24.56 | 52,511 |
| 2023-04-26 | $24.51 | $24.64 | $24.22 | $24.36 | $24.36 | 56,859 |
| 2023-04-25 | $24.83 | $25.01 | $24.45 | $24.45 | $24.45 | 39,842 |
| 2023-04-24 | $25.03 | $25.05 | $24.86 | $24.88 | $24.88 | 30,953 |
| 2023-04-21 | $24.97 | $25.10 | $24.81 | $24.94 | $24.94 | 18,360 |
| 2023-04-20 | $25.02 | $25.11 | $24.94 | $25.01 | $25.01 | 15,610 |
| 2023-04-19 | $24.99 | $25.12 | $24.93 | $25.09 | $25.09 | 22,199 |
| 2023-04-18 | $25.01 | $25.08 | $25.01 | $25.03 | $25.03 | 27,146 |
| 2023-04-17 | $25.01 | $25.09 | $24.99 | $25.05 | $25.05 | 24,992 |
| 2023-04-14 | $25.00 | $25.12 | $24.94 | $25.01 | $25.01 | 35,433 |
| 2023-04-13 | $25.02 | $25.09 | $24.72 | $25.04 | $25.04 | 34,606 |
| 2023-04-12 | $25.08 | $25.17 | $24.90 | $24.99 | $24.99 | 69,642 |
| 2023-04-11 | $24.91 | $25.06 | $24.84 | $25.00 | $25.00 | 52,331 |
| 2023-04-10 | $24.83 | $24.95 | $24.77 | $24.92 | $24.92 | 40,426 |
| 2023-04-06 | $24.81 | $25.03 | $24.79 | $24.98 | $24.98 | 45,510 |
| 2023-04-05 | $24.91 | $24.96 | $24.76 | $24.86 | $24.86 | 56,176 |
| 2023-04-04 | $24.88 | $25.05 | $24.71 | $24.99 | $24.99 | 105,826 |
| 2023-04-03 | $24.87 | $24.99 | $24.61 | $24.92 | $24.92 | 75,062 |
| 2023-03-31 | $24.08 | $25.08 | $24.01 | $25.05 | $25.05 | 343,187 |
| 2023-03-30 | $23.91 | $24.29 | $23.61 | $24.09 | $24.09 | 50,551 |
| 2023-03-29 | $23.94 | $24.04 | $23.55 | $23.90 | $23.90 | 46,410 |
| 2023-03-28 | $23.59 | $23.82 | $23.55 | $23.75 | $23.75 | 25,449 |
| 2023-03-27 | $24.00 | $24.10 | $23.57 | $23.71 | $23.71 | 38,490 |
| 2023-03-24 | $23.39 | $23.76 | $23.19 | $23.76 | $23.76 | 25,700 |
| 2023-03-23 | $23.29 | $23.91 | $23.07 | $23.49 | $23.49 | 22,470 |
| 2023-03-22 | $23.50 | $23.72 | $23.25 | $23.72 | $23.72 | 29,579 |
| 2023-03-21 | $23.64 | $23.76 | $23.31 | $23.49 | $23.49 | 31,717 |
| 2023-03-20 | $23.75 | $24.01 | $23.49 | $23.64 | $23.64 | 25,920 |
| 2023-03-17 | $23.99 | $24.02 | $23.15 | $23.79 | $23.79 | 21,795 |
| 2023-03-16 | $23.18 | $24.20 | $23.15 | $24.15 | $24.15 | 52,380 |
| 2023-03-15 | $23.27 | $23.38 | $22.92 | $23.15 | $23.15 | 32,314 |
| 2023-03-14 | $22.64 | $23.59 | $22.64 | $23.58 | $23.58 | 38,661 |
| 2023-03-13 | $22.72 | $22.72 | $22.15 | $22.41 | $22.41 | 62,139 |
| 2023-03-10 | $23.86 | $23.86 | $22.61 | $23.01 | $23.01 | 59,820 |
| 2023-03-09 | $24.35 | $24.35 | $23.79 | $23.80 | $23.80 | 35,206 |
| 2023-03-08 | $24.34 | $24.39 | $24.16 | $24.34 | $24.34 | 27,856 |
| 2023-03-07 | $24.34 | $24.43 | $24.19 | $24.38 | $24.38 | 63,965 |
| 2023-03-06 | $24.20 | $24.48 | $24.15 | $24.33 | $24.33 | 59,549 |
| 2023-03-03 | $24.12 | $24.25 | $24.01 | $24.25 | $24.25 | 15,331 |
| 2023-03-02 | $23.99 | $24.02 | $23.73 | $24.00 | $24.00 | 22,557 |
| 2023-03-01 | $24.19 | $24.22 | $23.99 | $24.09 | $24.09 | 35,356 |
| 2023-02-28 | $24.03 | $24.26 | $23.79 | $24.20 | $24.20 | 77,209 |
| 2023-02-27 | $24.09 | $24.25 | $23.89 | $24.06 | $24.06 | 37,429 |
| 2023-02-24 | $24.01 | $24.14 | $23.93 | $24.00 | $24.00 | 34,187 |
| 2023-02-23 | $24.03 | $24.28 | $23.85 | $24.21 | $24.21 | 40,164 |
| 2023-02-22 | $23.62 | $24.14 | $23.60 | $24.08 | $24.08 | 26,643 |
| 2023-02-21 | $24.09 | $24.09 | $23.56 | $23.62 | $23.62 | 46,227 |
| 2023-02-17 | $24.14 | $24.33 | $24.00 | $24.22 | $24.22 | 28,063 |
| 2023-02-16 | $24.48 | $24.51 | $24.24 | $24.26 | $24.26 | 44,274 |
| 2023-02-15 | $24.57 | $24.62 | $24.39 | $24.59 | $24.59 | 39,146 |
| 2023-02-14 | $24.50 | $24.60 | $24.35 | $24.57 | $24.57 | 45,348 |
| 2023-02-13 | $24.49 | $24.66 | $24.36 | $24.50 | $24.50 | 32,468 |
| 2023-02-10 | $24.79 | $24.83 | $24.65 | $24.75 | $24.75 | 32,480 |
| 2023-02-09 | $25.00 | $25.00 | $24.73 | $24.73 | $24.73 | 35,045 |
| 2023-02-08 | $24.58 | $24.83 | $24.50 | $24.82 | $24.82 | 57,980 |
| 2023-02-07 | $24.65 | $24.70 | $24.40 | $24.60 | $24.60 | 32,746 |
| 2023-02-06 | $24.65 | $24.72 | $24.52 | $24.56 | $24.56 | 35,879 |
| 2023-02-03 | $24.94 | $25.06 | $24.63 | $24.72 | $24.72 | 35,355 |
| 2023-02-02 | $25.01 | $25.13 | $24.95 | $25.06 | $25.06 | 67,462 |
| 2023-02-01 | $24.88 | $25.12 | $24.72 | $24.94 | $24.94 | 49,996 |
| 2023-01-31 | $24.68 | $24.95 | $24.60 | $24.88 | $24.88 | 61,893 |
| 2023-01-30 | $24.22 | $24.70 | $24.20 | $24.63 | $24.63 | 63,974 |
| 2023-01-27 | $24.55 | $24.80 | $24.08 | $24.24 | $24.24 | 141,956 |
| 2023-01-26 | $24.53 | $24.70 | $24.42 | $24.55 | $24.55 | 22,742 |
| 2023-01-25 | $24.54 | $24.64 | $24.36 | $24.61 | $24.61 | 30,777 |
| 2023-01-24 | $24.38 | $24.54 | $24.31 | $24.54 | $24.54 | 27,112 |
| 2023-01-23 | $24.67 | $24.72 | $24.37 | $24.50 | $24.50 | 28,129 |
| 2023-01-20 | $24.35 | $24.64 | $24.30 | $24.60 | $24.60 | 53,265 |
| 2023-01-19 | $24.15 | $24.43 | $24.15 | $24.28 | $24.28 | 27,426 |
| 2023-01-18 | $24.43 | $24.52 | $24.13 | $24.37 | $24.37 | 70,534 |
| 2023-01-17 | $24.24 | $24.39 | $24.20 | $24.35 | $24.35 | 27,672 |
| 2023-01-13 | $24.09 | $24.34 | $24.03 | $24.20 | $24.20 | 30,117 |
| 2023-01-12 | $24.45 | $24.69 | $23.88 | $24.28 | $24.28 | 72,943 |
| 2023-01-11 | $23.60 | $24.47 | $23.44 | $24.47 | $24.47 | 110,168 |
| 2023-01-10 | $23.14 | $23.68 | $23.10 | $23.60 | $23.60 | 37,223 |
| 2023-01-09 | $23.40 | $23.64 | $23.10 | $23.26 | $23.26 | 41,366 |
| 2023-01-06 | $23.01 | $23.46 | $23.00 | $23.35 | $23.35 | 47,341 |
| 2023-01-05 | $22.25 | $22.94 | $22.14 | $22.85 | $22.85 | 96,469 |
| 2023-01-04 | $21.87 | $22.28 | $21.87 | $22.25 | $22.25 | 41,007 |
| 2023-01-03 | $22.09 | $22.32 | $21.70 | $21.81 | $21.81 | 51,284 |
| 2022-12-30 | $22.26 | $22.26 | $21.80 | $21.83 | $21.83 | 153,665 |
| 2022-12-29 | $22.26 | $22.50 | $22.15 | $22.15 | $22.15 | 43,658 |
| 2022-12-28 | $22.68 | $22.85 | $22.15 | $22.15 | $22.15 | 69,499 |
| 2022-12-27 | $22.87 | $23.03 | $22.34 | $22.60 | $22.60 | 52,688 |
| 2022-12-23 | $23.10 | $23.30 | $22.78 | $22.87 | $22.87 | 45,559 |
| 2022-12-22 | $23.55 | $23.58 | $23.12 | $23.14 | $23.14 | 56,899 |
| 2022-12-21 | $23.55 | $23.74 | $23.50 | $23.57 | $23.57 | 46,159 |
| 2022-12-20 | $23.72 | $23.81 | $23.51 | $23.55 | $23.55 | 67,839 |
| 2022-12-19 | $23.95 | $23.96 | $23.59 | $23.85 | $23.85 | 39,860 |
| 2022-12-16 | $23.51 | $23.98 | $23.42 | $23.96 | $23.96 | 37,563 |
| 2022-12-15 | $23.62 | $23.80 | $23.50 | $23.58 | $23.58 | 51,878 |
| 2022-12-14 | $23.53 | $23.86 | $23.53 | $23.70 | $23.70 | 33,439 |
| 2022-12-13 | $23.88 | $24.25 | $23.41 | $23.56 | $23.56 | 56,957 |
| 2022-12-12 | $23.60 | $23.60 | $23.36 | $23.41 | $23.41 | 50,907 |
| 2022-12-09 | $23.96 | $23.96 | $23.51 | $23.51 | $23.51 | 32,042 |
| 2022-12-08 | $24.29 | $24.42 | $23.91 | $23.92 | $23.92 | 65,480 |
| 2022-12-07 | $24.22 | $24.41 | $23.96 | $24.31 | $24.31 | 57,789 |
| 2022-12-06 | $24.60 | $24.60 | $24.11 | $24.31 | $24.31 | 60,111 |
| 2022-12-05 | $24.66 | $24.68 | $24.44 | $24.44 | $24.44 | 23,418 |
| 2022-12-02 | $24.56 | $24.82 | $24.42 | $24.70 | $24.70 | 23,890 |
| 2022-12-01 | $24.87 | $24.87 | $24.44 | $24.58 | $24.58 | 46,157 |
| 2022-11-30 | $24.09 | $24.64 | $23.96 | $24.52 | $24.52 | 48,397 |
| 2022-11-29 | $24.23 | $24.24 | $23.90 | $23.98 | $23.98 | 38,245 |
| 2022-11-28 | $24.18 | $24.32 | $24.11 | $24.21 | $24.21 | 36,609 |
| 2022-11-25 | $23.88 | $24.20 | $23.88 | $24.09 | $24.09 | 13,126 |
| 2022-11-23 | $23.74 | $23.99 | $23.72 | $23.90 | $23.90 | 32,808 |
| 2022-11-22 | $23.48 | $23.78 | $23.48 | $23.62 | $23.62 | 26,223 |
| 2022-11-21 | $23.63 | $23.75 | $23.42 | $23.43 | $23.43 | 59,018 |
| 2022-11-18 | $23.75 | $23.80 | $23.52 | $23.56 | $23.56 | 25,935 |
| 2022-11-17 | $23.90 | $23.98 | $23.50 | $23.70 | $23.70 | 50,153 |
| 2022-11-16 | $23.90 | $24.26 | $23.90 | $24.05 | $24.05 | 37,901 |
| 2022-11-15 | $24.10 | $24.10 | $23.65 | $23.97 | $23.97 | 34,357 |
| 2022-11-14 | $24.28 | $24.46 | $24.08 | $24.16 | $24.16 | 20,465 |
| 2022-11-11 | $24.01 | $24.86 | $23.99 | $24.39 | $24.39 | 59,783 |
| 2022-11-10 | $23.66 | $24.20 | $23.66 | $24.16 | $24.16 | 36,937 |
| 2022-11-09 | $25.00 | $25.00 | $23.12 | $23.30 | $23.30 | 40,101 |
| 2022-11-08 | $23.46 | $23.63 | $23.26 | $23.57 | $23.57 | 28,668 |
| 2022-11-07 | $23.28 | $23.59 | $23.17 | $23.28 | $23.28 | 50,523 |
| 2022-11-04 | $23.17 | $23.30 | $23.10 | $23.22 | $23.22 | 27,917 |
| 2022-11-03 | $23.15 | $23.27 | $22.92 | $23.11 | $23.11 | 31,242 |
| 2022-11-02 | $23.10 | $23.69 | $23.10 | $23.39 | $23.39 | 46,380 |
| 2022-11-01 | $22.98 | $23.35 | $22.86 | $23.24 | $23.24 | 49,663 |
| 2022-10-31 | $23.01 | $23.12 | $22.84 | $22.84 | $22.84 | 80,926 |
| 2022-10-28 | $22.73 | $23.25 | $22.73 | $23.25 | $23.25 | 36,337 |
| 2022-10-27 | $23.32 | $23.50 | $22.88 | $22.88 | $22.88 | 65,911 |
| 2022-10-26 | $23.08 | $23.43 | $22.94 | $23.27 | $23.27 | 46,969 |
| 2022-10-25 | $22.77 | $23.17 | $22.75 | $23.08 | $23.08 | 42,475 |
| 2022-10-24 | $22.80 | $22.87 | $22.61 | $22.74 | $22.74 | 28,343 |
| 2022-10-21 | $22.80 | $23.07 | $22.52 | $22.71 | $22.71 | 20,893 |
| 2022-10-20 | $23.21 | $23.33 | $22.90 | $22.91 | $22.91 | 23,162 |
| 2022-10-19 | $23.34 | $23.44 | $23.13 | $23.21 | $23.21 | 24,844 |
| 2022-10-18 | $23.50 | $23.50 | $23.22 | $23.44 | $23.44 | 19,818 |
| 2022-10-17 | $23.36 | $23.59 | $23.09 | $23.27 | $23.27 | 51,313 |
| 2022-10-14 | $23.34 | $23.50 | $23.14 | $23.29 | $23.29 | 27,579 |
| 2022-10-13 | $23.30 | $23.50 | $23.17 | $23.34 | $23.34 | 39,145 |
| 2022-10-12 | $23.62 | $23.89 | $23.45 | $23.59 | $23.59 | 28,086 |
| 2022-10-11 | $23.57 | $23.91 | $23.19 | $23.69 | $23.69 | 50,563 |
| 2022-10-10 | $24.05 | $24.09 | $23.26 | $23.47 | $23.47 | 46,440 |
| 2022-10-07 | $24.35 | $24.44 | $24.01 | $24.05 | $24.05 | 53,435 |
| 2022-10-06 | $24.69 | $24.77 | $24.46 | $24.49 | $24.49 | 40,732 |
| 2022-10-05 | $24.61 | $24.68 | $24.40 | $24.62 | $24.62 | 76,361 |
| 2022-10-04 | $24.69 | $24.91 | $24.63 | $24.75 | $24.75 | 44,863 |
| 2022-10-03 | $24.50 | $24.70 | $24.46 | $24.52 | $24.52 | 36,475 |
| 2022-09-30 | $24.38 | $24.59 | $24.09 | $24.38 | $24.38 | 315,793 |
| 2022-09-29 | $24.29 | $24.40 | $23.82 | $24.40 | $24.40 | 92,949 |
| 2022-09-28 | $23.25 | $24.42 | $23.25 | $24.38 | $24.38 | 103,286 |
| 2022-09-27 | $22.81 | $23.39 | $22.67 | $23.25 | $23.25 | 140,090 |
| 2022-09-26 | $23.00 | $23.28 | $22.65 | $22.75 | $22.75 | 46,828 |
| 2022-09-23 | $23.61 | $23.88 | $22.80 | $22.98 | $22.98 | 59,013 |
| 2022-09-22 | $24.40 | $24.40 | $23.88 | $23.94 | $23.94 | 33,487 |
| 2022-09-21 | $24.30 | $24.53 | $24.30 | $24.30 | $24.30 | 41,114 |
| 2022-09-20 | $24.66 | $24.75 | $24.25 | $24.33 | $24.33 | 58,658 |
| 2022-09-19 | $24.65 | $24.79 | $24.52 | $24.75 | $24.75 | 40,823 |
| 2022-09-16 | $24.72 | $24.77 | $24.44 | $24.65 | $24.65 | 54,659 |
| 2022-09-15 | $24.70 | $24.94 | $24.70 | $24.79 | $24.79 | 81,424 |
| 2022-09-14 | $24.52 | $24.85 | $24.52 | $24.76 | $24.76 | 37,349 |
| 2022-09-13 | $24.32 | $24.60 | $24.24 | $24.55 | $24.55 | 69,019 |
| 2022-09-12 | $24.55 | $24.77 | $24.39 | $24.49 | $24.49 | 46,673 |
| 2022-09-09 | $24.30 | $24.55 | $24.23 | $24.52 | $24.52 | 18,462 |
| 2022-09-08 | $24.45 | $24.60 | $24.25 | $24.25 | $24.25 | 35,421 |
| 2022-09-07 | $24.59 | $24.69 | $24.39 | $24.43 | $24.43 | 37,968 |
| 2022-09-06 | $24.66 | $24.70 | $24.40 | $24.41 | $24.41 | 46,570 |
| 2022-09-02 | $24.60 | $24.74 | $24.52 | $24.66 | $24.66 | 36,743 |
| 2022-09-01 | $24.45 | $24.70 | $24.27 | $24.60 | $24.60 | 130,947 |
| 2022-08-31 | $24.50 | $24.51 | $24.20 | $24.45 | $24.45 | 103,308 |
| 2022-08-30 | $24.64 | $24.64 | $24.37 | $24.41 | $24.41 | 47,487 |
| 2022-08-29 | $24.72 | $24.82 | $24.42 | $24.50 | $24.50 | 69,315 |
| 2022-08-26 | $24.81 | $25.06 | $24.56 | $24.72 | $24.72 | 35,276 |
| 2022-08-25 | $24.75 | $25.10 | $24.75 | $24.95 | $24.95 | 32,897 |
| 2022-08-24 | $24.66 | $24.82 | $24.40 | $24.60 | $24.60 | 53,688 |
| 2022-08-23 | $24.95 | $25.08 | $24.10 | $24.46 | $24.46 | 94,679 |
| 2022-08-22 | $25.00 | $25.02 | $24.89 | $25.00 | $25.00 | 47,204 |
| 2022-08-19 | $24.91 | $25.05 | $24.80 | $25.01 | $25.01 | 34,117 |
| 2022-08-18 | $25.00 | $25.10 | $24.94 | $25.03 | $25.03 | 43,362 |
| 2022-08-17 | $25.12 | $25.15 | $24.90 | $24.93 | $24.93 | 130,739 |
| 2022-08-16 | $25.13 | $25.17 | $25.02 | $25.12 | $25.12 | 39,355 |
| 2022-08-15 | $25.31 | $25.55 | $25.31 | $25.36 | $25.36 | 33,296 |
| 2022-08-12 | $25.27 | $25.41 | $25.25 | $25.31 | $25.31 | 26,021 |
| 2022-08-11 | $25.46 | $25.56 | $25.05 | $25.19 | $25.19 | 32,335 |
| 2022-08-10 | $25.51 | $25.64 | $25.26 | $25.46 | $25.46 | 80,092 |
| 2022-08-09 | $25.64 | $25.64 | $25.30 | $25.40 | $25.40 | 58,063 |
| 2022-08-08 | $26.24 | $26.37 | $25.54 | $25.62 | $25.62 | 118,066 |
| 2022-08-05 | $26.55 | $26.62 | $26.35 | $26.55 | $26.55 | 18,405 |
| 2022-08-04 | $26.80 | $26.87 | $26.58 | $26.79 | $26.79 | 35,283 |
| 2022-08-03 | $26.80 | $26.92 | $26.50 | $26.92 | $26.92 | 61,316 |
| 2022-08-02 | $26.40 | $26.97 | $26.24 | $26.84 | $26.84 | 99,692 |
| 2022-08-01 | $26.52 | $26.80 | $26.41 | $26.49 | $26.49 | 55,807 |
| 2022-07-29 | $25.87 | $26.85 | $25.87 | $26.62 | $26.62 | 187,963 |
| 2022-07-28 | $25.39 | $25.90 | $25.39 | $25.75 | $25.75 | 29,679 |
| 2022-07-27 | $25.52 | $25.80 | $25.40 | $25.47 | $25.47 | 34,512 |
| 2022-07-26 | $25.41 | $25.92 | $25.39 | $25.79 | $25.79 | 11,927 |
| 2022-07-25 | $25.85 | $25.85 | $25.40 | $25.68 | $25.68 | 16,590 |
| 2022-07-22 | $24.63 | $25.94 | $24.63 | $25.78 | $25.78 | 23,194 |
| 2022-07-21 | $25.76 | $25.76 | $25.36 | $25.65 | $25.65 | 19,784 |
| 2022-07-20 | $25.45 | $25.74 | $25.21 | $25.74 | $25.74 | 25,051 |
| 2022-07-19 | $25.45 | $25.48 | $25.18 | $25.39 | $25.39 | 21,080 |
| 2022-07-18 | $25.42 | $25.44 | $25.17 | $25.43 | $25.43 | 32,949 |
| 2022-07-15 | $25.23 | $25.39 | $25.11 | $25.38 | $25.38 | 20,688 |
| 2022-07-14 | $25.31 | $25.39 | $25.00 | $25.08 | $25.08 | 28,666 |
| 2022-07-13 | $25.00 | $25.44 | $25.00 | $25.32 | $25.32 | 14,034 |
| 2022-07-12 | $25.40 | $25.46 | $25.02 | $25.08 | $25.08 | 24,629 |
| 2022-07-11 | $25.27 | $25.53 | $25.13 | $25.43 | $25.43 | 23,286 |
| 2022-07-08 | $25.00 | $25.28 | $25.00 | $25.28 | $25.28 | 13,600 |
| 2022-07-07 | $24.93 | $25.16 | $24.93 | $25.00 | $25.00 | 24,017 |
| 2022-07-06 | $25.33 | $25.35 | $24.87 | $24.94 | $24.94 | 38,166 |
| 2022-07-05 | $25.27 | $25.30 | $24.83 | $25.18 | $25.18 | 26,163 |
| 2022-07-01 | $24.90 | $25.15 | $24.78 | $25.15 | $25.15 | 24,213 |
| 2022-06-30 | $24.95 | $25.10 | $24.77 | $24.78 | $24.78 | 35,979 |
| 2022-06-29 | $24.95 | $25.10 | $24.90 | $24.97 | $24.97 | 34,012 |
| 2022-06-28 | $25.00 | $25.11 | $24.77 | $24.91 | $24.91 | 46,102 |
| 2022-06-27 | $25.00 | $25.12 | $24.92 | $25.03 | $25.03 | 30,751 |
| 2022-06-24 | $25.00 | $25.52 | $24.81 | $24.81 | $24.81 | 39,525 |
| 2022-06-23 | $25.24 | $25.24 | $24.91 | $24.99 | $24.99 | 16,575 |
| 2022-06-22 | $24.80 | $25.14 | $24.77 | $25.14 | $25.14 | 47,389 |
| 2022-06-21 | $24.47 | $24.97 | $24.41 | $24.75 | $24.75 | 31,797 |
| 2022-06-17 | $24.21 | $24.50 | $24.21 | $24.28 | $24.28 | 31,999 |
| 2022-06-16 | $24.52 | $25.00 | $24.15 | $24.21 | $24.21 | 37,445 |
| 2022-06-15 | $25.14 | $25.17 | $24.64 | $24.76 | $24.76 | 54,081 |
| 2022-06-14 | $24.48 | $24.65 | $24.03 | $24.43 | $24.43 | 51,238 |
| 2022-06-13 | $24.82 | $24.82 | $24.41 | $24.48 | $24.48 | 53,186 |
| 2022-06-10 | $25.05 | $25.21 | $24.79 | $25.07 | $25.07 | 39,191 |
| 2022-06-09 | $25.30 | $25.60 | $25.20 | $25.21 | $25.21 | 24,784 |
| 2022-06-08 | $25.63 | $25.63 | $25.30 | $25.30 | $25.30 | 30,055 |
| 2022-06-07 | $25.48 | $25.64 | $25.30 | $25.56 | $25.56 | 21,453 |
| 2022-06-06 | $25.31 | $25.50 | $25.16 | $25.50 | $25.50 | 20,592 |
| 2022-06-03 | $25.20 | $25.30 | $25.06 | $25.16 | $25.16 | 31,001 |
| 2022-06-02 | $25.32 | $25.32 | $25.03 | $25.27 | $25.27 | 32,163 |
| 2022-06-01 | $25.90 | $25.98 | $25.22 | $25.34 | $25.34 | 64,312 |
| 2022-05-31 | $25.94 | $25.95 | $25.40 | $25.62 | $25.62 | 99,292 |
| 2022-05-27 | $25.49 | $26.20 | $25.47 | $26.09 | $26.09 | 32,962 |
| 2022-05-26 | $25.36 | $25.52 | $25.12 | $25.28 | $25.28 | 82,567 |
| 2022-05-25 | $25.24 | $25.70 | $25.24 | $25.28 | $25.28 | 76,453 |
| 2022-05-24 | $25.20 | $25.45 | $25.05 | $25.42 | $25.42 | 33,022 |
| 2022-05-23 | $25.03 | $25.36 | $24.90 | $25.23 | $25.23 | 46,036 |
| 2022-05-20 | $25.10 | $25.10 | $24.77 | $24.90 | $24.90 | 38,175 |
| 2022-05-19 | $25.10 | $25.10 | $24.85 | $24.95 | $24.95 | 32,279 |
| 2022-05-18 | $24.76 | $25.19 | $24.74 | $25.00 | $25.00 | 42,984 |
| 2022-05-17 | $24.95 | $25.15 | $24.81 | $25.04 | $25.04 | 78,342 |
| 2022-05-16 | $24.87 | $25.00 | $24.46 | $24.81 | $24.81 | 31,044 |
| 2022-05-13 | $24.93 | $25.22 | $24.74 | $25.16 | $25.16 | 47,699 |
| 2022-05-12 | $24.48 | $25.02 | $24.47 | $24.85 | $24.85 | 79,051 |
| 2022-05-11 | $24.34 | $24.70 | $24.15 | $24.40 | $24.40 | 85,730 |
| 2022-05-10 | $24.87 | $25.05 | $24.43 | $24.51 | $24.51 | 76,648 |
| 2022-05-09 | $25.20 | $25.47 | $24.80 | $24.80 | $24.80 | 78,443 |
| 2022-05-06 | $25.67 | $25.67 | $25.21 | $25.23 | $25.23 | 31,188 |
| 2022-05-05 | $25.80 | $25.90 | $25.48 | $25.75 | $25.75 | 97,587 |
| 2022-05-04 | $25.29 | $25.98 | $25.25 | $25.97 | $25.97 | 30,815 |
| 2022-05-03 | $25.37 | $25.48 | $25.26 | $25.33 | $25.33 | 22,169 |
| 2022-05-02 | $25.73 | $25.73 | $25.31 | $25.42 | $25.42 | 32,474 |
| 2022-04-29 | $25.64 | $25.90 | $25.45 | $25.85 | $25.85 | 94,729 |
| 2022-04-28 | $25.33 | $25.91 | $25.33 | $25.87 | $25.87 | 46,255 |
| 2022-04-27 | $25.50 | $25.50 | $25.25 | $25.29 | $25.29 | 47,439 |
| 2022-04-26 | $25.50 | $25.75 | $25.44 | $25.50 | $25.50 | 28,811 |
| 2022-04-25 | $25.34 | $25.69 | $25.34 | $25.51 | $25.51 | 28,850 |
| 2022-04-22 | $25.59 | $25.61 | $25.44 | $25.48 | $25.48 | 20,829 |
| 2022-04-21 | $25.63 | $25.64 | $25.43 | $25.59 | $25.59 | 56,440 |
| 2022-04-20 | $25.48 | $25.80 | $25.35 | $25.51 | $25.51 | 26,876 |
| 2022-04-19 | $25.35 | $25.53 | $25.26 | $25.32 | $25.32 | 41,230 |
| 2022-04-18 | $25.35 | $25.43 | $25.30 | $25.32 | $25.32 | 18,259 |
| 2022-04-14 | $25.33 | $25.48 | $25.28 | $25.28 | $25.28 | 30,298 |
| 2022-04-13 | $25.45 | $25.60 | $25.37 | $25.45 | $25.45 | 22,634 |
| 2022-04-12 | $25.30 | $25.60 | $25.30 | $25.37 | $25.37 | 27,420 |
| 2022-04-11 | $25.28 | $25.31 | $25.20 | $25.20 | $25.20 | 37,303 |
| 2022-04-08 | $25.36 | $25.58 | $25.31 | $25.31 | $25.31 | 32,967 |
| 2022-04-07 | $25.11 | $25.59 | $25.11 | $25.40 | $25.40 | 32,299 |
| 2022-04-06 | $25.25 | $25.37 | $25.12 | $25.20 | $25.20 | 47,382 |
| 2022-04-05 | $25.53 | $25.60 | $25.30 | $25.30 | $25.30 | 41,489 |
| 2022-04-04 | $25.69 | $25.69 | $25.42 | $25.54 | $25.54 | 37,630 |
| 2022-04-01 | $25.80 | $25.84 | $25.30 | $25.65 | $25.65 | 9,912 |
| 2022-03-31 | $25.94 | $26.08 | $25.49 | $25.68 | $25.68 | 62,767 |
| 2022-03-30 | $25.97 | $25.99 | $25.78 | $25.94 | $25.94 | 28,950 |
| 2022-03-29 | $25.55 | $25.90 | $25.55 | $25.90 | $25.90 | 32,434 |
| 2022-03-28 | $25.21 | $25.49 | $25.20 | $25.40 | $25.40 | 23,458 |
| 2022-03-25 | $25.55 | $25.69 | $25.10 | $25.15 | $25.15 | 61,828 |
| 2022-03-24 | $25.45 | $25.60 | $25.44 | $25.53 | $25.53 | 36,787 |
| 2022-03-23 | $25.52 | $25.59 | $25.40 | $25.43 | $25.43 | 78,758 |
| 2022-03-22 | $25.49 | $25.56 | $25.41 | $25.42 | $25.42 | 24,423 |
| 2022-03-21 | $25.55 | $25.60 | $25.41 | $25.41 | $25.41 | 36,698 |
| 2022-03-18 | $25.41 | $25.74 | $25.41 | $25.60 | $25.60 | 22,829 |
| 2022-03-17 | $25.24 | $25.60 | $25.24 | $25.41 | $25.41 | 29,417 |
| 2022-03-16 | $25.35 | $25.48 | $25.13 | $25.24 | $25.24 | 39,856 |
| 2022-03-15 | $25.17 | $25.28 | $25.07 | $25.20 | $25.20 | 46,594 |
| 2022-03-14 | $25.37 | $25.37 | $24.99 | $25.00 | $25.00 | 69,169 |
| 2022-03-11 | $25.55 | $25.62 | $25.33 | $25.38 | $25.38 | 35,888 |
| 2022-03-10 | $25.59 | $25.65 | $25.53 | $25.54 | $25.54 | 44,191 |
| 2022-03-09 | $25.64 | $25.72 | $25.49 | $25.61 | $25.61 | 29,754 |
| 2022-03-08 | $25.53 | $25.64 | $25.40 | $25.56 | $25.56 | 29,704 |
| 2022-03-07 | $25.75 | $25.75 | $25.50 | $25.53 | $25.53 | 49,968 |
| 2022-03-04 | $25.74 | $25.75 | $25.51 | $25.65 | $25.65 | 31,284 |
| 2022-03-03 | $25.64 | $25.75 | $25.60 | $25.66 | $25.66 | 25,931 |
| 2022-03-02 | $25.69 | $25.69 | $25.47 | $25.64 | $25.64 | 58,883 |
| 2022-03-01 | $25.63 | $25.74 | $25.47 | $25.63 | $25.63 | 36,380 |
| 2022-02-28 | $25.58 | $25.63 | $25.34 | $25.34 | $25.34 | 36,137 |
| 2022-02-25 | $25.47 | $25.70 | $25.45 | $25.55 | $25.55 | 45,397 |
| 2022-02-24 | $25.20 | $25.54 | $25.16 | $25.29 | $25.29 | 75,464 |
| 2022-02-23 | $25.49 | $25.63 | $25.29 | $25.36 | $25.36 | 38,857 |
| 2022-02-22 | $25.74 | $25.77 | $25.30 | $25.39 | $25.39 | 42,962 |
| 2022-02-18 | $25.59 | $25.85 | $25.56 | $25.71 | $25.71 | 27,552 |
| 2022-02-17 | $25.59 | $25.84 | $25.48 | $25.80 | $25.80 | 54,588 |
| 2022-02-16 | $25.47 | $25.63 | $25.35 | $25.60 | $25.60 | 47,071 |
| 2022-02-15 | $25.37 | $25.65 | $25.30 | $25.38 | $25.38 | 82,591 |
| 2022-02-14 | $25.36 | $25.60 | $25.11 | $25.35 | $25.35 | 112,496 |
| 2022-02-11 | $25.75 | $25.89 | $25.32 | $25.32 | $25.32 | 61,623 |
| 2022-02-10 | $26.01 | $26.15 | $25.79 | $25.96 | $25.96 | 50,506 |
| 2022-02-09 | $25.98 | $26.22 | $25.98 | $26.21 | $26.21 | 62,066 |
| 2022-02-08 | $25.86 | $26.00 | $25.78 | $25.90 | $25.90 | 52,315 |
| 2022-02-07 | $25.87 | $26.13 | $25.82 | $25.86 | $25.86 | 65,846 |
| 2022-02-04 | $25.90 | $26.06 | $25.78 | $25.87 | $25.87 | 54,948 |
| 2022-02-03 | $26.04 | $26.30 | $26.01 | $26.09 | $26.09 | 40,165 |
| 2022-02-02 | $26.49 | $26.77 | $26.24 | $26.24 | $26.24 | 49,114 |
| 2022-02-01 | $26.41 | $26.47 | $26.26 | $26.47 | $26.47 | 65,889 |
| 2022-01-31 | $25.70 | $26.44 | $25.70 | $26.34 | $26.34 | 73,877 |
| 2022-01-28 | $25.73 | $25.98 | $25.59 | $25.68 | $25.68 | 55,709 |
| 2022-01-27 | $26.16 | $26.37 | $25.52 | $25.73 | $25.73 | 79,513 |
| 2022-01-26 | $26.40 | $26.66 | $26.10 | $26.15 | $26.15 | 32,333 |
| 2022-01-25 | $26.36 | $26.45 | $26.35 | $26.38 | $26.38 | 25,784 |
| 2022-01-24 | $26.65 | $26.65 | $26.30 | $26.46 | $26.46 | 49,205 |
| 2022-01-21 | $26.76 | $26.80 | $26.71 | $26.72 | $26.72 | 30,062 |
| 2022-01-20 | $27.05 | $27.10 | $26.80 | $26.80 | $26.80 | 63,894 |
| 2022-01-19 | $27.02 | $27.28 | $26.95 | $26.95 | $26.95 | 60,333 |
| 2022-01-18 | $27.10 | $27.20 | $26.95 | $27.02 | $27.02 | 51,483 |
| 2022-01-14 | $27.33 | $27.40 | $27.23 | $27.25 | $27.25 | 17,341 |
| 2022-01-13 | $27.37 | $27.48 | $27.33 | $27.43 | $27.43 | 38,824 |
| 2022-01-12 | $27.36 | $27.39 | $27.17 | $27.31 | $27.31 | 39,685 |
| 2022-01-11 | $27.08 | $27.27 | $27.00 | $27.23 | $27.23 | 37,026 |
| 2022-01-10 | $27.13 | $27.22 | $27.08 | $27.11 | $27.11 | 24,890 |
| 2022-01-07 | $27.15 | $27.30 | $27.02 | $27.27 | $27.27 | 13,775 |
| 2022-01-06 | $27.00 | $27.21 | $26.88 | $27.17 | $27.17 | 41,476 |
| 2022-01-05 | $27.15 | $27.28 | $26.92 | $27.00 | $27.00 | 58,362 |
| 2022-01-04 | $27.27 | $27.32 | $27.07 | $27.13 | $27.13 | 47,036 |
| 2022-01-03 | $27.30 | $27.42 | $27.21 | $27.27 | $27.27 | 16,996 |
| 2021-12-31 | $27.28 | $27.30 | $27.25 | $27.30 | $27.30 | 29,501 |
| 2021-12-30 | $27.20 | $27.30 | $27.14 | $27.25 | $27.25 | 20,065 |
| 2021-12-29 | $27.06 | $27.22 | $27.06 | $27.15 | $27.15 | 22,876 |
| 2021-12-28 | $27.07 | $27.18 | $27.07 | $27.08 | $27.08 | 13,829 |
| 2021-12-27 | $27.08 | $27.20 | $27.07 | $27.07 | $27.07 | 56,364 |
| 2021-12-23 | $27.25 | $27.27 | $27.07 | $27.15 | $27.15 | 28,092 |
| 2021-12-22 | $27.18 | $27.27 | $27.07 | $27.26 | $27.26 | 22,731 |
| 2021-12-21 | $27.25 | $27.27 | $27.14 | $27.18 | $27.18 | 18,762 |
| 2021-12-20 | $27.08 | $27.23 | $27.08 | $27.12 | $27.12 | 25,108 |
| 2021-12-17 | $27.05 | $27.24 | $26.90 | $27.14 | $27.14 | 18,819 |
| 2021-12-16 | $26.80 | $27.09 | $26.71 | $27.04 | $27.04 | 28,818 |
| 2021-12-15 | $26.72 | $26.89 | $26.72 | $26.89 | $26.89 | 27,941 |
| 2021-12-14 | $26.81 | $26.88 | $26.74 | $26.78 | $26.78 | 33,357 |
| 2021-12-13 | $26.82 | $26.97 | $26.81 | $26.83 | $26.83 | 44,424 |
| 2021-12-10 | $26.89 | $26.95 | $26.81 | $26.83 | $26.83 | 12,154 |
| 2021-12-09 | $26.75 | $26.93 | $26.75 | $26.79 | $26.79 | 47,330 |
| 2021-12-08 | $27.09 | $27.11 | $26.76 | $26.76 | $26.76 | 71,866 |
| 2021-12-07 | $27.07 | $27.28 | $27.00 | $27.08 | $27.08 | 48,594 |
| 2021-12-06 | $27.07 | $27.10 | $26.98 | $27.07 | $27.07 | 13,385 |
| 2021-12-03 | $27.13 | $27.13 | $26.85 | $26.97 | $26.97 | 26,553 |
| 2021-12-02 | $26.76 | $27.08 | $26.76 | $27.07 | $27.07 | 31,864 |
| 2021-12-01 | $26.78 | $26.96 | $26.65 | $26.75 | $26.75 | 35,444 |
| 2021-11-30 | $26.63 | $26.63 | $26.50 | $26.54 | $26.54 | 86,606 |
| 2021-11-29 | $26.55 | $26.65 | $26.48 | $26.51 | $26.51 | 28,722 |
| 2021-11-26 | $26.65 | $26.79 | $26.41 | $26.45 | $26.45 | 35,212 |
| 2021-11-24 | $26.96 | $26.98 | $26.71 | $26.74 | $26.74 | 35,990 |
| 2021-11-23 | $26.85 | $26.97 | $26.82 | $26.91 | $26.91 | 21,028 |
| 2021-11-22 | $26.80 | $26.97 | $26.80 | $26.92 | $26.92 | 29,411 |
| 2021-11-19 | $26.83 | $26.85 | $26.76 | $26.77 | $26.77 | 13,121 |
| 2021-11-18 | $26.94 | $26.94 | $26.66 | $26.76 | $26.76 | 44,809 |
| 2021-11-17 | $26.90 | $26.95 | $26.79 | $26.80 | $26.80 | 29,400 |
| 2021-11-16 | $27.14 | $27.18 | $26.85 | $26.96 | $26.96 | 77,618 |
| 2021-11-15 | $27.15 | $27.23 | $27.01 | $27.11 | $27.11 | 42,263 |
| 2021-11-12 | $27.38 | $27.59 | $27.31 | $27.40 | $27.40 | 27,187 |
| 2021-11-11 | $27.52 | $27.52 | $27.30 | $27.38 | $27.38 | 19,011 |
| 2021-11-10 | $27.66 | $27.67 | $27.28 | $27.52 | $27.52 | 32,136 |
| 2021-11-09 | $27.80 | $27.88 | $27.65 | $27.73 | $27.73 | 32,838 |
| 2021-11-08 | $27.72 | $27.83 | $27.67 | $27.83 | $27.83 | 37,317 |
| 2021-11-05 | $27.75 | $27.80 | $27.67 | $27.79 | $27.79 | 33,745 |
| 2021-11-04 | $27.54 | $27.80 | $27.54 | $27.80 | $27.80 | 54,124 |
| 2021-11-03 | $27.55 | $27.68 | $27.54 | $27.59 | $27.59 | 29,080 |
| 2021-11-02 | $27.60 | $27.65 | $27.51 | $27.60 | $27.60 | 17,124 |
| 2021-11-01 | $27.49 | $27.68 | $27.45 | $27.57 | $27.57 | 39,979 |
| 2021-10-29 | $27.37 | $27.58 | $27.36 | $27.50 | $27.50 | 62,567 |
| 2021-10-28 | $27.45 | $27.52 | $27.40 | $27.44 | $27.44 | 22,779 |
| 2021-10-27 | $27.51 | $27.58 | $27.33 | $27.38 | $27.38 | 31,850 |
| 2021-10-26 | $27.30 | $27.50 | $27.30 | $27.47 | $27.47 | 39,220 |
| 2021-10-25 | $27.33 | $27.48 | $27.30 | $27.41 | $27.41 | 36,590 |
| 2021-10-22 | $27.45 | $27.53 | $27.29 | $27.35 | $27.35 | 35,650 |
| 2021-10-21 | $27.40 | $27.52 | $27.35 | $27.45 | $27.45 | 34,711 |
| 2021-10-20 | $27.23 | $27.48 | $27.23 | $27.41 | $27.41 | 36,591 |
| 2021-10-19 | $27.29 | $27.33 | $27.24 | $27.27 | $27.27 | 49,218 |
| 2021-10-18 | $27.19 | $27.36 | $27.04 | $27.32 | $27.32 | 34,068 |
| 2021-10-15 | $27.18 | $27.33 | $27.18 | $27.27 | $27.27 | 17,981 |
| 2021-10-14 | $27.04 | $27.34 | $27.04 | $27.34 | $27.34 | 38,902 |
| 2021-10-13 | $26.89 | $27.18 | $26.85 | $27.10 | $27.10 | 33,519 |
| 2021-10-12 | $26.64 | $26.96 | $26.57 | $26.82 | $26.82 | 38,758 |
| 2021-10-11 | $26.55 | $26.72 | $26.41 | $26.64 | $26.64 | 26,046 |
| 2021-10-08 | $26.48 | $26.63 | $26.48 | $26.54 | $26.54 | 30,350 |
| 2021-10-07 | $26.40 | $26.67 | $26.40 | $26.52 | $26.52 | 34,032 |
| 2021-10-06 | $26.53 | $26.59 | $26.31 | $26.38 | $26.38 | 95,449 |
| 2021-10-05 | $26.61 | $26.68 | $26.52 | $26.52 | $26.52 | 37,859 |
| 2021-10-04 | $26.70 | $26.70 | $26.55 | $26.60 | $26.60 | 43,339 |
| 2021-10-01 | $26.71 | $26.80 | $26.68 | $26.70 | $26.70 | 14,117 |
| 2021-09-30 | $26.72 | $26.84 | $26.61 | $26.66 | $26.66 | 123,631 |
| 2021-09-29 | $26.67 | $26.88 | $26.66 | $26.83 | $26.83 | 44,465 |
| 2021-09-28 | $26.75 | $26.87 | $26.51 | $26.56 | $26.56 | 54,364 |
| 2021-09-27 | $26.89 | $26.98 | $26.80 | $26.84 | $26.84 | 55,071 |
| 2021-09-24 | $27.04 | $27.04 | $26.86 | $27.00 | $27.00 | 32,485 |
| 2021-09-23 | $27.08 | $27.18 | $26.96 | $27.05 | $27.05 | 44,975 |
| 2021-09-22 | $26.91 | $27.19 | $26.91 | $27.17 | $27.17 | 59,147 |
| 2021-09-21 | $26.85 | $26.97 | $26.85 | $26.92 | $26.92 | 24,381 |
| 2021-09-20 | $26.90 | $27.01 | $26.81 | $26.96 | $26.96 | 31,704 |
| 2021-09-17 | $27.01 | $27.16 | $26.98 | $27.09 | $27.09 | 53,904 |
| 2021-09-16 | $27.04 | $27.17 | $26.98 | $27.15 | $27.15 | 38,531 |
| 2021-09-15 | $26.93 | $27.07 | $26.93 | $27.01 | $27.01 | 35,026 |
| 2021-09-14 | $27.13 | $27.13 | $26.92 | $26.92 | $26.92 | 31,452 |
| 2021-09-13 | $27.25 | $27.25 | $27.06 | $27.09 | $27.09 | 24,201 |
| 2021-09-10 | $27.25 | $27.25 | $27.11 | $27.18 | $27.18 | 25,818 |
| 2021-09-09 | $27.08 | $27.17 | $27.08 | $27.16 | $27.16 | 18,727 |
| 2021-09-08 | $27.24 | $27.25 | $27.18 | $27.18 | $27.18 | 25,184 |
| 2021-09-07 | $27.31 | $27.31 | $27.22 | $27.25 | $27.25 | 26,643 |
| 2021-09-03 | $27.18 | $27.37 | $27.18 | $27.34 | $27.34 | 16,424 |
| 2021-09-02 | $27.16 | $27.32 | $27.15 | $27.31 | $27.31 | 39,757 |
| 2021-09-01 | $27.20 | $27.25 | $27.05 | $27.19 | $27.19 | 61,935 |
| 2021-08-31 | $27.31 | $27.35 | $27.01 | $27.11 | $27.11 | 148,034 |
| 2021-08-30 | $27.37 | $27.45 | $27.29 | $27.35 | $27.35 | 30,401 |
| 2021-08-27 | $27.04 | $27.36 | $27.00 | $27.35 | $27.35 | 34,232 |
| 2021-08-26 | $27.09 | $27.22 | $27.04 | $27.07 | $27.07 | 26,451 |
| 2021-08-25 | $27.12 | $27.18 | $27.04 | $27.14 | $27.14 | 59,794 |
| 2021-08-24 | $27.12 | $27.18 | $27.06 | $27.12 | $27.12 | 35,742 |
| 2021-08-23 | $27.02 | $27.14 | $27.01 | $27.06 | $27.06 | 22,913 |
| 2021-08-20 | $27.01 | $27.11 | $27.00 | $27.00 | $27.00 | 18,173 |
| 2021-08-19 | $26.91 | $27.07 | $26.87 | $27.02 | $27.02 | 32,860 |
| 2021-08-18 | $27.10 | $27.18 | $26.95 | $27.00 | $27.00 | 60,548 |
| 2021-08-17 | $27.13 | $27.23 | $27.06 | $27.10 | $27.10 | 37,020 |
| 2021-08-16 | $27.16 | $27.26 | $27.08 | $27.20 | $27.20 | 30,234 |
| 2021-08-13 | $27.43 | $27.55 | $27.36 | $27.46 | $27.46 | 36,518 |
| 2021-08-12 | $27.25 | $27.54 | $27.23 | $27.44 | $27.44 | 49,695 |
| 2021-08-11 | $27.42 | $27.54 | $27.22 | $27.28 | $27.28 | 60,958 |
| 2021-08-10 | $27.75 | $27.75 | $27.37 | $27.38 | $27.38 | 47,846 |
| 2021-08-09 | $27.91 | $27.92 | $27.79 | $27.85 | $27.85 | 48,304 |
| 2021-08-06 | $27.90 | $27.98 | $27.87 | $27.98 | $27.98 | 31,809 |
| 2021-08-05 | $27.85 | $27.99 | $27.72 | $27.99 | $27.99 | 24,906 |
| 2021-08-04 | $27.81 | $27.95 | $27.73 | $27.85 | $27.85 | 50,884 |
| 2021-08-03 | $27.78 | $27.89 | $27.70 | $27.88 | $27.88 | 27,015 |
| 2021-08-02 | $27.65 | $27.84 | $27.64 | $27.80 | $27.80 | 32,845 |
| 2021-07-30 | $27.53 | $27.76 | $27.45 | $27.76 | $27.76 | 70,095 |
| 2021-07-29 | $27.34 | $27.56 | $27.34 | $27.54 | $27.54 | 28,959 |
| 2021-07-28 | $27.40 | $27.41 | $27.27 | $27.34 | $27.34 | 27,948 |
| 2021-07-27 | $27.35 | $27.41 | $27.20 | $27.32 | $27.32 | 26,064 |
| 2021-07-26 | $27.37 | $27.50 | $27.37 | $27.44 | $27.44 | 53,066 |
| 2021-07-23 | $27.48 | $27.50 | $27.38 | $27.39 | $27.39 | 58,839 |
| 2021-07-22 | $27.63 | $27.63 | $27.45 | $27.49 | $27.49 | 41,895 |
| 2021-07-21 | $27.62 | $27.64 | $27.47 | $27.64 | $27.64 | 57,281 |
| 2021-07-20 | $27.48 | $27.83 | $27.41 | $27.62 | $27.62 | 38,852 |
| 2021-07-19 | $27.67 | $27.70 | $27.55 | $27.59 | $27.59 | 56,011 |
| 2021-07-16 | $27.79 | $27.79 | $27.70 | $27.76 | $27.76 | 22,932 |
| 2021-07-15 | $27.65 | $27.85 | $27.60 | $27.79 | $27.79 | 29,345 |
| 2021-07-14 | $27.53 | $27.78 | $27.53 | $27.75 | $27.75 | 42,660 |
| 2021-07-13 | $27.48 | $27.55 | $27.48 | $27.50 | $27.50 | 69,316 |
| 2021-07-12 | $27.33 | $27.56 | $27.33 | $27.55 | $27.55 | 20,525 |
| 2021-07-09 | $27.40 | $27.48 | $27.30 | $27.30 | $27.30 | 26,592 |
| 2021-07-08 | $27.40 | $27.47 | $27.33 | $27.45 | $27.45 | 31,423 |
| 2021-07-07 | $27.42 | $27.50 | $27.38 | $27.47 | $27.47 | 50,394 |
| 2021-07-06 | $27.30 | $27.44 | $27.26 | $27.42 | $27.42 | 33,513 |
| 2021-07-02 | $27.30 | $27.37 | $27.27 | $27.30 | $27.30 | 36,460 |
| 2021-07-01 | $27.21 | $27.37 | $27.21 | $27.32 | $27.32 | 35,843 |
| 2021-06-30 | $27.20 | $27.40 | $27.20 | $27.25 | $27.25 | 77,114 |
| 2021-06-29 | $27.25 | $27.29 | $27.20 | $27.29 | $27.29 | 39,391 |
| 2021-06-28 | $27.32 | $27.32 | $27.19 | $27.29 | $27.29 | 44,459 |
| 2021-06-25 | $27.32 | $27.39 | $27.23 | $27.32 | $27.32 | 23,209 |
| 2021-06-24 | $27.43 | $27.45 | $27.32 | $27.41 | $27.41 | 43,114 |
| 2021-06-23 | $27.35 | $27.44 | $27.35 | $27.39 | $27.39 | 30,145 |
| 2021-06-22 | $27.26 | $27.43 | $27.26 | $27.43 | $27.43 | 50,324 |
| 2021-06-21 | $27.31 | $27.40 | $27.30 | $27.33 | $27.33 | 40,874 |
| 2021-06-18 | $27.19 | $27.46 | $27.19 | $27.45 | $27.45 | 57,243 |
| 2021-06-17 | $27.07 | $27.32 | $27.07 | $27.32 | $27.32 | 52,875 |
| 2021-06-16 | $27.10 | $27.10 | $27.03 | $27.07 | $27.07 | 87,001 |
| 2021-06-15 | $27.12 | $27.12 | $27.02 | $27.10 | $27.10 | 82,375 |
| 2021-06-14 | $27.04 | $27.12 | $27.03 | $27.12 | $27.12 | 25,000 |
| 2021-06-11 | $27.10 | $27.12 | $27.02 | $27.06 | $27.06 | 24,263 |
| 2021-06-10 | $27.01 | $27.09 | $26.95 | $27.09 | $27.09 | 52,472 |
| 2021-06-09 | $27.01 | $27.04 | $27.01 | $27.04 | $27.04 | 38,851 |
| 2021-06-08 | $27.05 | $27.06 | $27.00 | $27.04 | $27.04 | 33,574 |
| 2021-06-07 | $27.04 | $27.09 | $27.01 | $27.06 | $27.06 | 20,469 |
| 2021-06-04 | $27.09 | $27.09 | $27.01 | $27.05 | $27.05 | 40,255 |
| 2021-06-03 | $27.03 | $27.10 | $26.92 | $27.02 | $27.02 | 49,188 |
| 2021-06-02 | $26.93 | $27.08 | $26.92 | $27.04 | $27.04 | 77,413 |
| 2021-06-01 | $26.88 | $26.98 | $26.88 | $26.96 | $26.96 | 65,229 |
| 2021-05-28 | $26.97 | $26.98 | $26.77 | $26.98 | $26.98 | 68,549 |
| 2021-05-27 | $26.97 | $26.98 | $26.90 | $26.94 | $26.94 | 40,200 |
| 2021-05-26 | $26.93 | $26.97 | $26.80 | $26.97 | $26.97 | 62,951 |
| 2021-05-25 | $26.85 | $26.95 | $26.80 | $26.91 | $26.91 | 57,309 |
| 2021-05-24 | $26.63 | $26.82 | $26.57 | $26.79 | $26.79 | 56,413 |
| 2021-05-21 | $26.68 | $26.74 | $26.56 | $26.68 | $26.68 | 25,395 |
| 2021-05-20 | $26.47 | $26.70 | $26.38 | $26.68 | $26.68 | 39,290 |
| 2021-05-19 | $26.31 | $26.47 | $26.19 | $26.37 | $26.37 | 42,105 |
| 2021-05-18 | $26.26 | $26.40 | $26.19 | $26.40 | $26.40 | 40,798 |
| 2021-05-17 | $26.25 | $26.33 | $26.06 | $26.16 | $26.16 | 45,846 |
| 2021-05-14 | $26.39 | $26.39 | $26.17 | $26.25 | $26.25 | 26,782 |
| 2021-05-13 | $26.47 | $26.64 | $26.42 | $26.57 | $26.57 | 36,174 |
| 2021-05-12 | $26.76 | $26.76 | $26.40 | $26.46 | $26.46 | 39,962 |
| 2021-05-11 | $26.76 | $26.90 | $26.72 | $26.84 | $26.84 | 41,820 |
| 2021-05-10 | $26.87 | $26.94 | $26.77 | $26.83 | $26.83 | 35,249 |
| 2021-05-07 | $26.69 | $26.91 | $26.69 | $26.87 | $26.87 | 31,050 |
| 2021-05-06 | $26.72 | $26.76 | $26.56 | $26.74 | $26.74 | 46,749 |
| 2021-05-05 | $26.69 | $26.84 | $26.69 | $26.76 | $26.76 | 22,248 |
| 2021-05-04 | $26.77 | $26.79 | $26.66 | $26.73 | $26.73 | 44,537 |
| 2021-05-03 | $26.66 | $26.80 | $26.65 | $26.68 | $26.68 | 43,250 |
| 2021-04-30 | $26.66 | $26.78 | $26.58 | $26.58 | $26.58 | 68,360 |
| 2021-04-29 | $26.80 | $26.80 | $26.67 | $26.67 | $26.67 | 32,551 |
| 2021-04-28 | $26.75 | $26.85 | $26.71 | $26.81 | $26.81 | 30,539 |
| 2021-04-27 | $26.95 | $26.95 | $26.76 | $26.77 | $26.77 | 30,405 |
| 2021-04-26 | $26.90 | $26.97 | $26.80 | $26.81 | $26.81 | 57,754 |
| 2021-04-23 | $26.82 | $26.98 | $26.82 | $26.93 | $26.93 | 27,191 |
| 2021-04-22 | $26.82 | $26.87 | $26.72 | $26.80 | $26.80 | 47,420 |
| 2021-04-21 | $26.75 | $26.88 | $26.69 | $26.82 | $26.82 | 29,752 |
| 2021-04-20 | $26.78 | $26.78 | $26.68 | $26.75 | $26.75 | 24,038 |
| 2021-04-19 | $26.88 | $26.88 | $26.77 | $26.78 | $26.78 | 18,858 |
| 2021-04-16 | $26.80 | $26.93 | $26.75 | $26.93 | $26.93 | 42,101 |
| 2021-04-15 | $26.81 | $26.89 | $26.71 | $26.86 | $26.86 | 33,225 |
| 2021-04-14 | $26.66 | $26.90 | $26.66 | $26.83 | $26.83 | 20,652 |
| 2021-04-13 | $26.82 | $26.87 | $26.70 | $26.82 | $26.82 | 34,269 |
| 2021-04-12 | $26.83 | $26.94 | $26.78 | $26.90 | $26.90 | 32,779 |
| 2021-04-09 | $26.80 | $26.95 | $26.75 | $26.87 | $26.87 | 30,221 |
| 2021-04-08 | $26.90 | $26.94 | $26.82 | $26.86 | $26.86 | 26,062 |
| 2021-04-07 | $26.73 | $26.94 | $26.57 | $26.94 | $26.94 | 51,818 |
| 2021-04-06 | $26.81 | $26.99 | $26.81 | $26.87 | $26.87 | 64,838 |
| 2021-04-05 | $26.89 | $26.92 | $26.77 | $26.91 | $26.91 | 61,174 |
| 2021-04-01 | $26.53 | $26.87 | $26.47 | $26.86 | $26.86 | 59,801 |
| 2021-03-31 | $26.59 | $26.73 | $26.45 | $26.45 | $26.45 | 113,249 |
| 2021-03-30 | $26.56 | $26.68 | $26.46 | $26.68 | $26.68 | 53,759 |
| 2021-03-29 | $26.60 | $26.61 | $26.43 | $26.61 | $26.61 | 32,086 |
| 2021-03-26 | $26.50 | $26.62 | $26.45 | $26.62 | $26.62 | 31,364 |
| 2021-03-25 | $26.58 | $26.59 | $26.45 | $26.54 | $26.54 | 38,209 |
| 2021-03-24 | $26.65 | $26.65 | $26.49 | $26.60 | $26.60 | 39,470 |
| 2021-03-23 | $26.46 | $26.66 | $26.39 | $26.60 | $26.60 | 48,790 |
| 2021-03-22 | $26.40 | $26.48 | $26.27 | $26.39 | $26.39 | 41,058 |
| 2021-03-19 | $26.44 | $26.54 | $26.32 | $26.40 | $26.40 | 95,064 |
| 2021-03-18 | $26.55 | $26.63 | $26.40 | $26.44 | $26.44 | 53,407 |
| 2021-03-17 | $26.52 | $26.67 | $26.52 | $26.66 | $26.66 | 59,395 |
| 2021-03-16 | $26.62 | $26.70 | $26.59 | $26.69 | $26.69 | 40,526 |
| 2021-03-15 | $26.58 | $26.70 | $26.58 | $26.62 | $26.62 | 59,523 |
| 2021-03-12 | $26.60 | $26.60 | $26.46 | $26.58 | $26.58 | 25,064 |
| 2021-03-11 | $26.57 | $26.70 | $26.57 | $26.65 | $26.65 | 44,112 |
| 2021-03-10 | $26.53 | $26.64 | $26.50 | $26.62 | $26.62 | 44,670 |
| 2021-03-09 | $26.35 | $26.59 | $26.35 | $26.53 | $26.53 | 31,625 |
| 2021-03-08 | $26.30 | $26.41 | $26.20 | $26.35 | $26.35 | 33,068 |
| 2021-03-05 | $26.15 | $26.32 | $26.05 | $26.24 | $26.24 | 23,752 |
| 2021-03-04 | $26.29 | $26.39 | $26.14 | $26.27 | $26.27 | 28,988 |
| 2021-03-03 | $26.21 | $26.37 | $26.10 | $26.35 | $26.35 | 47,120 |
| 2021-03-02 | $26.04 | $26.36 | $26.04 | $26.35 | $26.35 | 45,519 |
| 2021-03-01 | $26.31 | $26.31 | $25.94 | $26.11 | $26.11 | 56,123 |
| 2021-02-26 | $25.93 | $26.10 | $25.80 | $26.08 | $26.08 | 75,265 |
| 2021-02-25 | $26.01 | $26.14 | $25.75 | $25.93 | $25.93 | 112,365 |
| 2021-02-24 | $26.00 | $26.19 | $25.89 | $26.01 | $26.01 | 67,660 |
| 2021-02-23 | $25.99 | $26.22 | $25.89 | $26.05 | $26.05 | 109,994 |
| 2021-02-22 | $26.02 | $26.07 | $25.90 | $25.95 | $25.95 | 48,533 |
| 2021-02-19 | $26.07 | $26.08 | $25.97 | $26.02 | $26.02 | 45,550 |
| 2021-02-18 | $26.05 | $26.07 | $25.89 | $26.05 | $26.05 | 59,114 |
| 2021-02-17 | $25.95 | $26.10 | $25.72 | $26.03 | $26.03 | 124,744 |
| 2021-02-16 | $25.86 | $26.14 | $25.85 | $25.95 | $25.95 | 55,331 |
| 2021-02-12 | $25.96 | $26.02 | $25.80 | $25.99 | $25.99 | 47,099 |
| 2021-02-11 | $26.23 | $26.23 | $25.90 | $25.96 | $25.96 | 92,118 |
| 2021-02-10 | $26.60 | $26.60 | $26.40 | $26.56 | $26.56 | 38,596 |
| 2021-02-09 | $26.60 | $26.64 | $26.38 | $26.59 | $26.59 | 40,393 |
| 2021-02-08 | $26.69 | $26.70 | $26.47 | $26.55 | $26.55 | 32,560 |
| 2021-02-05 | $26.44 | $26.70 | $26.44 | $26.60 | $26.60 | 48,138 |
| 2021-02-04 | $26.30 | $26.61 | $26.22 | $26.44 | $26.44 | 55,717 |
| 2021-02-03 | $26.62 | $26.86 | $26.26 | $26.32 | $26.32 | 35,864 |
| 2021-02-02 | $26.34 | $26.77 | $26.34 | $26.60 | $26.60 | 26,373 |
| 2021-02-01 | $26.23 | $26.78 | $26.19 | $26.54 | $26.54 | 29,190 |
| 2021-01-29 | $26.25 | $26.58 | $26.14 | $26.30 | $26.30 | 101,724 |
| 2021-01-28 | $26.05 | $26.41 | $26.05 | $26.25 | $26.25 | 56,247 |
| 2021-01-27 | $26.35 | $26.57 | $26.14 | $26.14 | $26.14 | 41,200 |
| 2021-01-26 | $26.53 | $26.62 | $26.35 | $26.35 | $26.35 | 52,953 |
| 2021-01-25 | $26.86 | $26.90 | $26.57 | $26.62 | $26.62 | 44,290 |
| 2021-01-22 | $26.64 | $26.90 | $26.52 | $26.86 | $26.86 | 63,919 |
| 2021-01-21 | $26.70 | $26.76 | $26.43 | $26.65 | $26.65 | 31,112 |
| 2021-01-20 | $26.41 | $26.70 | $26.39 | $26.63 | $26.63 | 28,743 |
| 2021-01-19 | $26.25 | $26.40 | $26.10 | $26.40 | $26.40 | 56,989 |
| 2021-01-15 | $26.16 | $26.40 | $26.14 | $26.16 | $26.16 | 81,155 |
| 2021-01-14 | $26.00 | $26.54 | $25.95 | $26.54 | $26.54 | 68,168 |
| 2021-01-13 | $25.70 | $26.20 | $25.70 | $25.95 | $25.95 | 81,250 |
| 2021-01-12 | $25.94 | $25.95 | $25.26 | $25.64 | $25.64 | 124,329 |
| 2021-01-11 | $25.91 | $26.02 | $25.80 | $25.85 | $25.85 | 53,106 |
| 2021-01-08 | $26.07 | $26.22 | $26.00 | $26.18 | $26.18 | 44,155 |
| 2021-01-07 | $26.20 | $26.30 | $25.88 | $26.18 | $26.18 | 78,735 |
| 2021-01-06 | $26.74 | $26.74 | $26.16 | $26.35 | $26.35 | 40,147 |
| 2021-01-05 | $26.88 | $26.95 | $26.77 | $26.82 | $26.82 | 48,607 |
| 2021-01-04 | $27.02 | $27.05 | $26.71 | $27.00 | $27.00 | 39,871 |
| 2020-12-31 | $26.69 | $27.20 | $26.68 | $27.15 | $27.15 | 177,173 |
| 2020-12-30 | $26.72 | $26.80 | $26.57 | $26.80 | $26.80 | 46,484 |
| 2020-12-29 | $26.73 | $26.89 | $26.71 | $26.81 | $26.81 | 43,448 |
| 2020-12-28 | $26.69 | $26.86 | $26.62 | $26.86 | $26.86 | 43,999 |
| 2020-12-24 | $26.65 | $26.69 | $26.57 | $26.69 | $26.69 | 25,117 |
| 2020-12-23 | $26.30 | $26.75 | $26.30 | $26.69 | $26.69 | 101,436 |
| 2020-12-22 | $26.45 | $26.53 | $26.20 | $26.36 | $26.36 | 74,129 |
| 2020-12-21 | $26.73 | $26.73 | $26.39 | $26.50 | $26.50 | 62,644 |
| 2020-12-18 | $26.62 | $26.78 | $26.60 | $26.78 | $26.78 | 40,006 |
| 2020-12-17 | $26.35 | $26.62 | $26.22 | $26.62 | $26.62 | 62,021 |
| 2020-12-16 | $26.17 | $26.36 | $26.13 | $26.36 | $26.36 | 48,292 |
| 2020-12-15 | $26.14 | $26.18 | $26.06 | $26.17 | $26.17 | 67,663 |
| 2020-12-14 | $26.07 | $26.15 | $26.05 | $26.14 | $26.14 | 71,851 |
| 2020-12-11 | $26.09 | $26.09 | $25.96 | $26.08 | $26.08 | 68,397 |
| 2020-12-10 | $26.09 | $26.10 | $26.03 | $26.09 | $26.09 | 20,737 |
| 2020-12-09 | $26.07 | $26.18 | $26.05 | $26.10 | $26.10 | 45,638 |
| 2020-12-08 | $25.97 | $26.12 | $25.94 | $26.08 | $26.08 | 79,128 |
| 2020-12-07 | $26.13 | $26.20 | $25.98 | $26.05 | $26.05 | 47,234 |
| 2020-12-04 | $26.10 | $26.20 | $26.08 | $26.13 | $26.13 | 54,684 |
| 2020-12-03 | $26.06 | $26.10 | $25.98 | $26.10 | $26.10 | 99,221 |
| 2020-12-02 | $25.96 | $26.09 | $25.94 | $26.06 | $26.06 | 92,250 |
| 2020-12-01 | $25.94 | $25.99 | $25.86 | $25.88 | $25.88 | 74,744 |
| 2020-11-30 | $25.94 | $25.97 | $25.62 | $25.76 | $25.76 | 103,950 |
| 2020-11-27 | $26.05 | $26.10 | $25.88 | $26.00 | $26.00 | 45,283 |
| 2020-11-25 | $26.15 | $26.15 | $26.00 | $26.08 | $26.08 | 65,254 |
| 2020-11-24 | $26.11 | $26.24 | $26.05 | $26.06 | $26.06 | 54,232 |
| 2020-11-23 | $26.06 | $26.24 | $26.00 | $26.09 | $26.09 | 72,443 |
| 2020-11-20 | $26.23 | $26.26 | $25.89 | $26.06 | $26.06 | 71,887 |
| 2020-11-19 | $26.10 | $26.34 | $26.03 | $26.26 | $26.26 | 66,359 |
| 2020-11-18 | $26.19 | $26.22 | $26.07 | $26.14 | $26.14 | 76,505 |
| 2020-11-17 | $25.99 | $26.19 | $25.93 | $26.19 | $26.19 | 40,456 |
| 2020-11-16 | $25.91 | $26.15 | $25.91 | $25.99 | $25.99 | 81,831 |
| 2020-11-13 | $25.83 | $25.91 | $25.72 | $25.83 | $25.83 | 40,375 |
| 2020-11-12 | $25.91 | $26.10 | $25.91 | $25.92 | $25.92 | 158,275 |
| 2020-11-11 | $26.20 | $26.43 | $25.81 | $25.88 | $25.88 | 93,072 |
| 2020-11-10 | $26.25 | $26.29 | $26.15 | $26.20 | $26.20 | 40,282 |
| 2020-11-09 | $26.11 | $26.32 | $26.10 | $26.23 | $26.23 | 85,401 |
| 2020-11-06 | $25.95 | $26.05 | $25.80 | $26.03 | $26.03 | 34,339 |
| 2020-11-05 | $25.94 | $26.08 | $25.89 | $26.04 | $26.04 | 75,716 |
| 2020-11-04 | $25.75 | $26.09 | $25.72 | $25.94 | $25.94 | 82,385 |
| 2020-11-03 | $25.55 | $25.79 | $25.55 | $25.68 | $25.68 | 53,370 |
| 2020-11-02 | $25.62 | $25.70 | $25.51 | $25.54 | $25.54 | 78,087 |
| 2020-10-30 | $25.42 | $25.64 | $25.28 | $25.63 | $25.63 | 130,451 |
| 2020-10-29 | $25.33 | $25.57 | $25.20 | $25.42 | $25.42 | 131,635 |
| 2020-10-28 | $25.34 | $25.38 | $25.09 | $25.20 | $25.20 | 177,991 |
| 2020-10-27 | $25.36 | $25.53 | $25.33 | $25.34 | $25.34 | 60,983 |
| 2020-10-26 | $25.60 | $25.65 | $25.27 | $25.35 | $25.35 | 130,966 |
| 2020-10-23 | $25.43 | $26.00 | $25.43 | $25.69 | $25.69 | 84,534 |
| 2020-10-22 | $25.39 | $25.52 | $25.29 | $25.52 | $25.52 | 61,126 |
| 2020-10-21 | $25.35 | $25.47 | $25.25 | $25.41 | $25.41 | 72,878 |
| 2020-10-20 | $25.46 | $25.58 | $25.25 | $25.38 | $25.38 | 64,148 |
| 2020-10-19 | $25.47 | $25.60 | $25.34 | $25.44 | $25.44 | 37,724 |
| 2020-10-16 | $25.46 | $25.50 | $25.32 | $25.32 | $25.32 | 45,624 |
| 2020-10-15 | $25.37 | $25.57 | $25.30 | $25.41 | $25.41 | 43,928 |
| 2020-10-14 | $25.53 | $25.59 | $25.26 | $25.40 | $25.40 | 83,179 |
| 2020-10-13 | $25.48 | $25.64 | $25.48 | $25.56 | $25.56 | 72,871 |
| 2020-10-12 | $25.50 | $25.56 | $25.43 | $25.52 | $25.52 | 73,160 |
| 2020-10-09 | $25.58 | $25.58 | $25.31 | $25.56 | $25.56 | 42,123 |
| 2020-10-08 | $25.44 | $25.51 | $25.42 | $25.45 | $25.45 | 45,133 |
| 2020-10-07 | $25.37 | $25.57 | $25.37 | $25.42 | $25.42 | 110,001 |
| 2020-10-06 | $25.33 | $25.59 | $25.26 | $25.37 | $25.37 | 73,159 |
| 2020-10-05 | $25.04 | $25.40 | $25.04 | $25.37 | $25.37 | 66,925 |
| 2020-10-02 | $24.76 | $25.03 | $24.75 | $25.02 | $25.02 | 62,102 |
| 2020-10-01 | $25.06 | $25.15 | $25.00 | $25.06 | $25.06 | 50,646 |
| 2020-09-30 | $25.02 | $25.14 | $24.85 | $24.87 | $24.87 | 172,497 |
| 2020-09-29 | $25.20 | $25.23 | $24.95 | $25.02 | $25.02 | 76,340 |
| 2020-09-28 | $25.12 | $25.22 | $25.08 | $25.11 | $25.11 | 107,297 |
| 2020-09-25 | $24.83 | $25.11 | $24.75 | $24.95 | $24.95 | 67,506 |
| 2020-09-24 | $24.90 | $25.07 | $24.67 | $24.73 | $24.73 | 200,584 |
| 2020-09-23 | $25.31 | $25.31 | $24.80 | $25.08 | $25.08 | 118,081 |
| 2020-09-22 | $25.17 | $25.30 | $25.15 | $25.24 | $25.24 | 68,620 |
| 2020-09-21 | $25.09 | $25.28 | $24.90 | $25.17 | $25.17 | 150,713 |
| 2020-09-18 | $25.17 | $25.29 | $25.04 | $25.23 | $25.23 | 103,570 |
| 2020-09-17 | $24.94 | $25.20 | $24.87 | $25.14 | $25.14 | 138,112 |
| 2020-09-16 | $25.17 | $25.17 | $25.02 | $25.02 | $25.02 | 84,649 |
| 2020-09-15 | $25.25 | $25.25 | $24.97 | $25.10 | $25.10 | 174,094 |
| 2020-09-14 | $24.80 | $25.07 | $24.80 | $25.07 | $25.07 | 125,755 |
| 2020-09-11 | $24.78 | $24.78 | $24.35 | $24.55 | $24.55 | 225,552 |
| 2020-09-10 | $24.75 | $24.92 | $24.64 | $24.78 | $24.78 | 88,631 |
| 2020-09-09 | $24.55 | $24.90 | $24.53 | $24.64 | $24.64 | 87,129 |
| 2020-09-08 | $24.36 | $24.65 | $24.15 | $24.40 | $24.40 | 94,517 |
| 2020-09-04 | $24.62 | $24.77 | $24.08 | $24.61 | $24.61 | 123,655 |
| 2020-09-03 | $24.70 | $24.82 | $24.51 | $24.62 | $24.62 | 101,431 |
| 2020-09-02 | $24.70 | $24.95 | $24.45 | $24.70 | $24.70 | 106,427 |
| 2020-09-01 | $24.96 | $24.96 | $24.63 | $24.67 | $24.67 | 157,566 |
| 2020-08-31 | $25.00 | $25.01 | $24.78 | $24.84 | $24.84 | 99,199 |
| 2020-08-28 | $25.10 | $25.10 | $25.00 | $25.07 | $25.07 | 71,414 |
| 2020-08-27 | $25.01 | $25.10 | $24.91 | $25.10 | $25.10 | 97,489 |
| 2020-08-26 | $25.00 | $25.10 | $24.96 | $25.08 | $25.08 | 108,219 |
| 2020-08-25 | $25.00 | $25.10 | $24.81 | $25.10 | $25.10 | 96,674 |
| 2020-08-24 | $24.85 | $25.00 | $24.75 | $25.00 | $25.00 | 106,126 |
| 2020-08-21 | $24.75 | $24.85 | $24.60 | $24.85 | $24.85 | 72,433 |
| 2020-08-20 | $24.69 | $24.85 | $24.40 | $24.85 | $24.85 | 91,196 |
| 2020-08-19 | $24.74 | $24.82 | $24.28 | $24.70 | $24.70 | 74,050 |
| 2020-08-18 | $24.38 | $24.78 | $24.14 | $24.78 | $24.78 | 115,215 |
| 2020-08-17 | $24.65 | $24.66 | $24.30 | $24.38 | $24.38 | 91,194 |
| 2020-08-14 | $24.60 | $24.63 | $24.34 | $24.59 | $24.59 | 80,493 |
| 2020-08-13 | $24.78 | $24.93 | $24.53 | $24.90 | $24.90 | 165,884 |
| 2020-08-12 | $24.60 | $24.78 | $24.60 | $24.78 | $24.78 | 151,580 |
| 2020-08-11 | $24.80 | $24.95 | $24.60 | $24.78 | $24.78 | 97,487 |
| 2020-08-10 | $24.70 | $24.80 | $24.38 | $24.75 | $24.75 | 134,094 |
| 2020-08-07 | $24.05 | $24.50 | $23.89 | $24.48 | $24.48 | 60,676 |
| 2020-08-06 | $24.10 | $24.20 | $23.88 | $24.08 | $24.08 | 111,761 |
| 2020-08-05 | $24.15 | $24.26 | $23.99 | $24.08 | $24.08 | 88,886 |
| 2020-08-04 | $24.15 | $24.19 | $23.78 | $24.07 | $24.07 | 101,273 |
| 2020-08-03 | $23.68 | $24.15 | $23.65 | $24.15 | $24.15 | 75,233 |
| 2020-07-31 | $23.80 | $23.90 | $23.65 | $23.71 | $23.71 | 110,920 |
| 2020-07-30 | $23.77 | $23.77 | $23.48 | $23.73 | $23.73 | 84,715 |
| 2020-07-29 | $23.35 | $23.84 | $23.32 | $23.80 | $23.80 | 147,839 |
| 2020-07-28 | $22.91 | $23.50 | $22.90 | $23.49 | $23.49 | 118,821 |
| 2020-07-27 | $22.90 | $22.99 | $22.79 | $22.86 | $22.86 | 60,765 |
| 2020-07-24 | $22.85 | $22.98 | $22.64 | $22.83 | $22.83 | 73,490 |
| 2020-07-23 | $22.99 | $23.04 | $22.75 | $23.00 | $23.00 | 85,516 |
| 2020-07-22 | $22.59 | $23.08 | $22.54 | $23.04 | $23.04 | 90,900 |
| 2020-07-21 | $22.57 | $22.63 | $22.40 | $22.49 | $22.49 | 54,200 |
| 2020-07-20 | $22.43 | $22.58 | $22.36 | $22.58 | $22.58 | 60,600 |
| 2020-07-17 | $22.52 | $22.64 | $22.10 | $22.34 | $22.34 | 52,300 |
| 2020-07-16 | $22.59 | $22.97 | $22.30 | $22.44 | $22.44 | 101,900 |
| 2020-07-15 | $22.02 | $22.59 | $21.88 | $22.59 | $22.59 | 75,500 |
| 2020-07-14 | $21.79 | $21.95 | $21.53 | $21.78 | $21.78 | 94,200 |
| 2020-07-13 | $22.72 | $22.84 | $21.80 | $21.80 | $21.80 | 49,600 |
| 2020-07-10 | $22.59 | $22.70 | $22.43 | $22.70 | $22.70 | 37,400 |
| 2020-07-09 | $22.83 | $22.83 | $22.30 | $22.62 | $22.62 | 57,800 |
| 2020-07-08 | $22.71 | $22.83 | $22.43 | $22.83 | $22.83 | 55,700 |
| 2020-07-07 | $22.81 | $22.98 | $22.31 | $22.71 | $22.71 | 81,800 |
| 2020-07-06 | $22.82 | $23.00 | $22.65 | $22.81 | $22.81 | 55,300 |
| 2020-07-02 | $22.39 | $22.69 | $22.31 | $22.63 | $22.63 | 52,719 |
| 2020-07-01 | $21.88 | $22.17 | $21.62 | $22.17 | $22.17 | 53,769 |
| 2020-06-30 | $21.60 | $21.92 | $21.20 | $21.42 | $21.42 | 235,406 |
| 2020-06-29 | $21.94 | $21.97 | $21.50 | $21.52 | $21.52 | 73,070 |
| 2020-06-26 | $22.22 | $22.23 | $21.54 | $21.83 | $21.83 | 69,419 |
| 2020-06-25 | $22.62 | $22.78 | $22.24 | $22.30 | $22.30 | 85,799 |
| 2020-06-24 | $22.70 | $22.90 | $22.21 | $22.90 | $22.90 | 96,290 |
| 2020-06-23 | $22.88 | $23.11 | $22.70 | $22.93 | $22.93 | 62,040 |
| 2020-06-22 | $23.06 | $23.10 | $22.60 | $22.66 | $22.66 | 60,112 |
| 2020-06-19 | $23.02 | $23.27 | $22.86 | $23.20 | $23.20 | 106,688 |
| 2020-06-18 | $22.69 | $22.93 | $22.60 | $22.93 | $22.93 | 59,937 |
| 2020-06-17 | $22.80 | $22.90 | $22.50 | $22.78 | $22.78 | 110,592 |
| 2020-06-16 | $22.25 | $23.22 | $22.07 | $22.90 | $22.90 | 121,830 |
| 2020-06-15 | $20.99 | $21.80 | $20.61 | $21.75 | $21.75 | 113,637 |
| 2020-06-12 | $22.00 | $22.32 | $21.20 | $21.28 | $21.28 | 169,715 |
| 2020-06-11 | $22.54 | $22.54 | $21.50 | $21.59 | $21.59 | 187,123 |
| 2020-06-10 | $23.24 | $23.34 | $22.65 | $23.11 | $23.11 | 148,448 |
| 2020-06-09 | $23.50 | $23.50 | $23.21 | $23.34 | $23.34 | 82,311 |
| 2020-06-08 | $23.50 | $23.73 | $23.22 | $23.50 | $23.50 | 121,493 |
| 2020-06-05 | $23.50 | $23.72 | $23.36 | $23.50 | $23.50 | 154,423 |
| 2020-06-04 | $23.18 | $23.48 | $22.93 | $23.13 | $23.13 | 153,085 |
| 2020-06-03 | $22.72 | $23.20 | $22.72 | $23.14 | $23.14 | 183,054 |
| 2020-06-02 | $22.04 | $22.60 | $22.00 | $22.56 | $22.56 | 113,238 |
| 2020-06-01 | $21.48 | $21.85 | $21.33 | $21.82 | $21.82 | 108,629 |
| 2020-05-29 | $21.30 | $21.69 | $21.05 | $21.30 | $21.30 | 140,156 |
| 2020-05-28 | $22.00 | $22.30 | $21.33 | $21.48 | $21.48 | 222,720 |
| 2020-05-27 | $21.10 | $22.00 | $20.80 | $21.97 | $21.97 | 259,284 |
| 2020-05-26 | $20.40 | $20.90 | $20.40 | $20.85 | $20.85 | 128,490 |
| 2020-05-22 | $19.77 | $20.00 | $19.44 | $20.00 | $20.00 | 132,094 |
| 2020-05-21 | $19.58 | $19.80 | $19.40 | $19.80 | $19.80 | 125,893 |
| 2020-05-20 | $19.14 | $19.40 | $19.08 | $19.40 | $19.40 | 70,770 |
| 2020-05-19 | $19.26 | $19.40 | $18.86 | $19.02 | $19.02 | 185,744 |
| 2020-05-18 | $18.77 | $19.07 | $18.66 | $19.07 | $19.07 | 104,859 |
| 2020-05-15 | $18.34 | $18.59 | $18.16 | $18.31 | $18.31 | 108,997 |
| 2020-05-14 | $17.95 | $18.40 | $17.36 | $18.16 | $18.16 | 240,562 |
| 2020-05-13 | $19.77 | $19.80 | $18.11 | $18.17 | $18.17 | 133,480 |
| 2020-05-12 | $19.97 | $20.12 | $19.75 | $19.90 | $19.90 | 116,796 |
| 2020-05-11 | $19.80 | $19.98 | $19.50 | $19.92 | $19.92 | 155,042 |
| 2020-05-08 | $19.28 | $19.60 | $19.18 | $19.60 | $19.60 | 156,947 |
| 2020-05-07 | $18.33 | $19.06 | $18.30 | $18.90 | $18.90 | 112,215 |
| 2020-05-06 | $17.95 | $18.15 | $17.67 | $18.15 | $18.15 | 156,736 |
| 2020-05-05 | $17.85 | $17.85 | $17.47 | $17.60 | $17.60 | 132,616 |
| 2020-05-04 | $16.60 | $17.30 | $16.51 | $17.30 | $17.30 | 139,059 |
| 2020-05-01 | $17.55 | $17.70 | $16.50 | $16.59 | $16.59 | 178,955 |
| 2020-04-30 | $18.32 | $18.59 | $17.65 | $17.74 | $17.74 | 738,764 |
| 2020-04-29 | $17.97 | $18.31 | $17.71 | $18.14 | $18.14 | 348,493 |
| 2020-04-28 | $18.65 | $18.65 | $17.64 | $17.81 | $17.81 | 255,692 |
| 2020-04-27 | $19.12 | $19.25 | $17.97 | $18.10 | $18.10 | 271,488 |
| 2020-04-24 | $18.98 | $18.98 | $18.55 | $18.85 | $18.85 | 84,910 |
| 2020-04-23 | $17.80 | $18.73 | $17.73 | $18.50 | $18.50 | 168,257 |
| 2020-04-22 | $18.13 | $18.13 | $17.55 | $17.55 | $17.55 | 125,822 |
| 2020-04-21 | $18.05 | $18.80 | $17.72 | $17.77 | $17.77 | 239,436 |
| 2020-04-20 | $19.11 | $19.29 | $18.04 | $18.19 | $18.19 | 183,006 |
| 2020-04-17 | $19.50 | $19.50 | $18.94 | $19.11 | $19.11 | 163,131 |
| 2020-04-16 | $19.25 | $19.25 | $18.60 | $18.90 | $18.90 | 154,576 |
| 2020-04-15 | $19.10 | $19.33 | $18.42 | $18.93 | $18.93 | 175,031 |
| 2020-04-14 | $20.00 | $20.16 | $19.31 | $19.39 | $19.39 | 169,937 |
| 2020-04-13 | $20.72 | $20.86 | $18.89 | $19.20 | $19.20 | 215,571 |
| 2020-04-09 | $16.76 | $20.98 | $16.76 | $20.50 | $20.50 | 350,417 |
| 2020-04-08 | $14.80 | $16.80 | $14.34 | $15.86 | $15.86 | 294,753 |
| 2020-04-07 | $15.66 | $15.77 | $14.15 | $14.34 | $14.34 | 353,762 |
| 2020-04-06 | $15.91 | $15.91 | $14.32 | $14.33 | $14.33 | 254,691 |
| 2020-04-03 | $15.00 | $15.00 | $14.20 | $14.46 | $14.46 | 142,343 |
| 2020-04-02 | $14.50 | $15.36 | $14.39 | $14.88 | $14.88 | 137,099 |
| 2020-04-01 | $15.43 | $15.48 | $14.10 | $14.86 | $14.86 | 132,640 |
| 2020-03-31 | $16.80 | $17.09 | $15.68 | $15.68 | $15.68 | 249,705 |
| 2020-03-30 | $17.84 | $18.00 | $16.30 | $16.50 | $16.50 | 145,274 |
| 2020-03-27 | $18.50 | $18.95 | $17.23 | $17.55 | $17.55 | 129,923 |
| 2020-03-26 | $18.88 | $20.22 | $18.01 | $18.66 | $18.66 | 227,843 |
| 2020-03-25 | $17.04 | $20.00 | $16.71 | $18.69 | $18.69 | 176,511 |
| 2020-03-24 | $15.00 | $17.00 | $15.00 | $16.15 | $16.15 | 173,593 |
| 2020-03-23 | $14.00 | $14.66 | $11.55 | $13.66 | $13.66 | 218,943 |
| 2020-03-20 | $13.92 | $16.77 | $13.55 | $13.64 | $13.64 | 286,342 |
| 2020-03-19 | $11.75 | $14.76 | $10.93 | $13.26 | $13.26 | 307,765 |
| 2020-03-18 | $16.91 | $18.14 | $11.00 | $11.27 | $11.27 | 469,707 |
| 2020-03-17 | $20.03 | $20.10 | $17.13 | $17.32 | $17.32 | 180,913 |
| 2020-03-16 | $20.26 | $21.82 | $19.95 | $19.95 | $19.95 | 115,274 |
| 2020-03-13 | $20.20 | $23.45 | $19.51 | $23.45 | $23.45 | 167,522 |
| 2020-03-12 | $23.25 | $24.00 | $18.25 | $18.29 | $18.29 | 304,050 |
| 2020-03-11 | $25.10 | $25.10 | $24.33 | $24.46 | $24.46 | 123,626 |
| 2020-03-10 | $25.24 | $25.32 | $24.85 | $25.13 | $25.13 | 128,294 |
| 2020-03-09 | $25.00 | $25.20 | $24.80 | $24.94 | $24.94 | 301,879 |
| 2020-03-06 | $25.89 | $25.91 | $25.40 | $25.40 | $25.40 | 143,570 |
| 2020-03-05 | $26.00 | $26.28 | $26.00 | $26.05 | $26.05 | 70,173 |
| 2020-03-04 | $25.96 | $26.13 | $25.82 | $26.13 | $26.13 | 88,869 |
| 2020-03-03 | $25.63 | $26.09 | $25.60 | $25.70 | $25.70 | 90,825 |
| 2020-03-02 | $25.10 | $25.77 | $25.05 | $25.51 | $25.51 | 132,889 |
| 2020-02-28 | $25.40 | $25.40 | $24.80 | $24.80 | $24.80 | 297,875 |
| 2020-02-27 | $25.69 | $25.76 | $25.50 | $25.50 | $25.50 | 161,171 |
| 2020-02-26 | $25.80 | $25.91 | $25.65 | $25.65 | $25.65 | 122,409 |
| 2020-02-25 | $25.93 | $26.05 | $25.61 | $25.61 | $25.61 | 128,440 |
| 2020-02-24 | $26.20 | $26.23 | $25.93 | $25.93 | $25.93 | 63,584 |
| 2020-02-21 | $26.42 | $26.46 | $26.30 | $26.32 | $26.32 | 44,019 |
| 2020-02-20 | $26.42 | $26.42 | $26.27 | $26.39 | $26.39 | 31,719 |
| 2020-02-19 | $26.42 | $26.47 | $26.26 | $26.27 | $26.27 | 50,663 |
| 2020-02-18 | $26.53 | $26.54 | $26.40 | $26.40 | $26.40 | 65,007 |
| 2020-02-14 | $26.43 | $26.50 | $26.38 | $26.38 | $26.38 | 62,213 |
| 2020-02-13 | $26.24 | $26.38 | $26.21 | $26.35 | $26.35 | 58,824 |
| 2020-02-12 | $26.50 | $26.58 | $26.45 | $26.47 | $26.47 | 102,917 |
| 2020-02-11 | $26.63 | $26.72 | $26.45 | $26.50 | $26.50 | 112,710 |
| 2020-02-10 | $26.52 | $26.61 | $26.44 | $26.55 | $26.55 | 61,856 |
| 2020-02-07 | $26.46 | $26.54 | $26.38 | $26.44 | $26.44 | 114,536 |
| 2020-02-06 | $26.71 | $26.77 | $26.43 | $26.57 | $26.57 | 85,052 |
| 2020-02-05 | $26.60 | $26.77 | $26.32 | $26.72 | $26.72 | 250,685 |
| 2020-02-04 | $26.80 | $26.80 | $26.67 | $26.71 | $26.71 | 38,452 |
| 2020-02-03 | $26.67 | $26.74 | $26.63 | $26.71 | $26.71 | 47,271 |
| 2020-01-31 | $26.50 | $26.67 | $26.49 | $26.58 | $26.58 | 108,379 |
| 2020-01-30 | $26.48 | $26.55 | $26.41 | $26.50 | $26.50 | 62,222 |
| 2020-01-29 | $26.35 | $26.45 | $26.34 | $26.41 | $26.41 | 64,046 |
| 2020-01-28 | $26.43 | $26.60 | $26.31 | $26.34 | $26.34 | 104,470 |
| 2020-01-27 | $26.57 | $26.60 | $26.41 | $26.41 | $26.41 | 75,186 |
| 2020-01-24 | $26.63 | $26.66 | $26.50 | $26.59 | $26.59 | 52,836 |
| 2020-01-23 | $26.64 | $26.65 | $26.52 | $26.61 | $26.61 | 42,485 |
| 2020-01-22 | $26.60 | $26.68 | $26.53 | $26.57 | $26.57 | 68,857 |
| 2020-01-21 | $26.61 | $26.63 | $26.52 | $26.58 | $26.58 | 61,722 |
| 2020-01-17 | $26.63 | $26.63 | $26.52 | $26.62 | $26.62 | 48,129 |
| 2020-01-16 | $26.55 | $26.63 | $26.48 | $26.60 | $26.60 | 67,331 |
| 2020-01-15 | $26.54 | $26.58 | $26.47 | $26.54 | $26.54 | 60,220 |
| 2020-01-14 | $26.59 | $26.71 | $26.38 | $26.49 | $26.49 | 325,026 |
| 2020-01-13 | $26.67 | $26.67 | $26.45 | $26.58 | $26.58 | 182,347 |
| 2020-01-10 | $26.60 | $26.64 | $26.51 | $26.58 | $26.58 | 44,558 |
| 2020-01-09 | $26.62 | $26.65 | $26.54 | $26.55 | $26.55 | 67,765 |
| 2020-01-08 | $26.57 | $26.60 | $26.46 | $26.60 | $26.60 | 98,994 |
| 2020-01-07 | $26.59 | $26.60 | $26.38 | $26.57 | $26.57 | 91,568 |
| 2020-01-06 | $26.69 | $26.69 | $26.54 | $26.58 | $26.58 | 86,390 |
| 2020-01-03 | $26.72 | $26.75 | $26.57 | $26.59 | $26.59 | 107,133 |
| 2020-01-02 | $26.74 | $26.89 | $26.63 | $26.68 | $26.68 | 142,929 |
| 2019-12-31 | $26.89 | $26.89 | $26.63 | $26.67 | $26.67 | 67,352 |
| 2019-12-30 | $26.90 | $26.92 | $26.67 | $26.87 | $26.87 | 100,205 |
| 2019-12-27 | $26.84 | $26.88 | $26.79 | $26.88 | $26.88 | 32,918 |
| 2019-12-26 | $26.85 | $26.85 | $26.66 | $26.73 | $26.73 | 43,219 |
| 2019-12-24 | $26.88 | $26.88 | $26.63 | $26.86 | $26.86 | 81,003 |
| 2019-12-23 | $26.75 | $26.90 | $26.68 | $26.90 | $26.90 | 48,715 |
| 2019-12-20 | $26.82 | $26.82 | $26.66 | $26.70 | $26.70 | 64,717 |
| 2019-12-19 | $26.75 | $26.90 | $26.65 | $26.71 | $26.71 | 79,021 |
| 2019-12-18 | $26.71 | $26.91 | $26.58 | $26.81 | $26.81 | 130,230 |
| 2019-12-17 | $26.67 | $26.79 | $26.53 | $26.67 | $26.67 | 181,110 |
| 2019-12-16 | $26.66 | $26.73 | $26.54 | $26.64 | $26.64 | 111,313 |
| 2019-12-13 | $26.30 | $26.67 | $26.30 | $26.66 | $26.66 | 145,116 |
| 2019-12-12 | $26.33 | $26.47 | $26.21 | $26.30 | $26.30 | 98,271 |
| 2019-12-11 | $26.09 | $26.31 | $25.98 | $26.14 | $26.14 | 92,836 |
| 2019-12-10 | $25.71 | $26.07 | $25.65 | $25.99 | $25.99 | 120,253 |
| 2019-12-09 | $25.59 | $25.75 | $25.56 | $25.64 | $25.64 | 133,463 |
| 2019-12-06 | $25.52 | $25.59 | $25.48 | $25.52 | $25.52 | 192,850 |
| 2019-12-05 | $25.63 | $25.63 | $25.41 | $25.50 | $25.50 | 289,833 |
| 2019-12-04 | $25.83 | $25.83 | $25.52 | $25.59 | $25.59 | 363,184 |
| 2019-12-03 | $25.72 | $25.84 | $25.69 | $25.84 | $25.84 | 65,490 |
| 2019-12-02 | $25.76 | $25.84 | $25.65 | $25.75 | $25.75 | 122,295 |
| 2019-11-29 | $25.84 | $25.87 | $25.71 | $25.74 | $25.74 | 130,695 |
| 2019-11-27 | $25.91 | $25.95 | $25.70 | $25.79 | $25.79 | 175,328 |
| 2019-11-26 | $26.00 | $26.01 | $25.83 | $25.91 | $25.91 | 167,779 |
| 2019-11-25 | $26.02 | $26.10 | $25.90 | $25.99 | $25.99 | 70,191 |
| 2019-11-22 | $25.99 | $26.09 | $25.97 | $26.06 | $26.06 | 64,408 |
| 2019-11-21 | $26.04 | $26.04 | $25.92 | $25.94 | $25.94 | 109,038 |
| 2019-11-20 | $25.97 | $26.11 | $25.97 | $26.04 | $26.04 | 98,976 |
| 2019-11-19 | $26.10 | $26.10 | $25.86 | $25.95 | $25.95 | 116,270 |
| 2019-11-18 | $26.18 | $26.25 | $25.98 | $26.05 | $26.05 | 111,251 |
| 2019-11-15 | $26.26 | $26.27 | $26.14 | $26.17 | $26.17 | 44,422 |
| 2019-11-14 | $26.20 | $26.33 | $26.14 | $26.25 | $26.25 | 100,838 |
| 2019-11-13 | $26.62 | $26.79 | $26.57 | $26.57 | $26.18 | 62,800 |
| 2019-11-12 | $26.51 | $26.59 | $26.46 | $26.57 | $26.18 | 74,016 |
| 2019-11-11 | $26.59 | $26.60 | $26.47 | $26.47 | $26.08 | 26,581 |
| 2019-11-08 | $26.30 | $26.60 | $26.30 | $26.54 | $26.15 | 52,488 |
| 2019-11-07 | $26.56 | $26.62 | $26.37 | $26.39 | $26.01 | 106,628 |
| 2019-11-06 | $26.58 | $26.65 | $26.51 | $26.64 | $26.25 | 72,284 |
| 2019-11-05 | $26.83 | $26.84 | $26.50 | $26.62 | $26.23 | 99,950 |
| 2019-11-04 | $26.60 | $26.83 | $26.57 | $26.83 | $26.44 | 56,851 |
| 2019-11-01 | $26.58 | $26.75 | $26.54 | $26.60 | $26.21 | 69,119 |
| 2019-10-31 | $26.28 | $26.60 | $26.22 | $26.60 | $26.21 | 295,523 |
| 2019-10-30 | $26.29 | $26.32 | $25.91 | $26.20 | $25.82 | 153,753 |
| 2019-10-29 | $26.49 | $26.49 | $26.17 | $26.24 | $25.86 | 114,778 |
| 2019-10-28 | $26.72 | $26.72 | $26.41 | $26.49 | $26.10 | 73,628 |
| 2019-10-25 | $26.54 | $26.75 | $26.47 | $26.72 | $26.33 | 78,432 |
| 2019-10-24 | $26.88 | $26.91 | $26.53 | $26.55 | $26.16 | 121,972 |
| 2019-10-23 | $26.85 | $26.91 | $26.70 | $26.83 | $26.44 | 69,239 |
| 2019-10-22 | $26.78 | $26.89 | $26.66 | $26.80 | $26.41 | 59,049 |
| 2019-10-21 | $26.87 | $26.93 | $26.67 | $26.69 | $26.31 | 88,622 |
| 2019-10-18 | $26.74 | $26.92 | $26.74 | $26.85 | $26.46 | 84,564 |
| 2019-10-17 | $26.58 | $26.74 | $26.53 | $26.74 | $26.35 | 96,850 |
| 2019-10-16 | $26.55 | $26.57 | $26.46 | $26.53 | $26.14 | 291,970 |
| 2019-10-15 | $26.59 | $26.75 | $26.53 | $26.55 | $26.16 | 114,462 |
| 2019-10-14 | $26.33 | $26.60 | $26.33 | $26.53 | $26.14 | 90,730 |
| 2019-10-11 | $26.31 | $26.37 | $26.16 | $26.33 | $25.95 | 112,147 |
| 2019-10-10 | $26.48 | $26.49 | $26.17 | $26.20 | $25.82 | 103,538 |
| 2019-10-09 | $26.69 | $26.77 | $26.42 | $26.48 | $26.09 | 149,092 |
| 2019-10-08 | $26.60 | $26.69 | $26.55 | $26.65 | $26.26 | 55,410 |
| 2019-10-07 | $26.54 | $26.65 | $26.53 | $26.60 | $26.21 | 44,888 |
| 2019-10-04 | $26.57 | $26.68 | $26.47 | $26.66 | $26.27 | 60,006 |
| 2019-10-03 | $26.44 | $26.67 | $26.44 | $26.57 | $26.18 | 52,431 |
| 2019-10-02 | $26.74 | $26.74 | $26.10 | $26.36 | $25.98 | 90,618 |
| 2019-10-01 | $26.80 | $26.93 | $26.64 | $26.68 | $26.29 | 210,478 |
| 2019-09-30 | $26.53 | $26.95 | $26.50 | $26.93 | $26.54 | 436,331 |
| 2019-09-27 | $26.40 | $26.58 | $26.31 | $26.46 | $26.08 | 134,583 |
| 2019-09-26 | $26.56 | $26.61 | $26.22 | $26.34 | $25.96 | 105,195 |
| 2019-09-25 | $26.54 | $26.61 | $26.40 | $26.49 | $26.10 | 171,339 |
| 2019-09-24 | $26.65 | $26.74 | $26.49 | $26.59 | $26.20 | 109,790 |
| 2019-09-23 | $26.36 | $26.62 | $26.36 | $26.59 | $26.20 | 98,020 |
| 2019-09-20 | $26.38 | $26.42 | $26.22 | $26.31 | $25.93 | 83,405 |
| 2019-09-19 | $26.21 | $26.39 | $26.15 | $26.33 | $25.95 | 129,308 |
| 2019-09-18 | $25.91 | $26.17 | $25.87 | $26.16 | $25.78 | 179,822 |
| 2019-09-17 | $25.45 | $25.84 | $25.45 | $25.82 | $25.44 | 171,206 |
| 2019-09-16 | $25.53 | $25.64 | $25.32 | $25.40 | $25.03 | 286,935 |
| 2019-09-13 | $25.59 | $25.68 | $25.35 | $25.47 | $25.10 | 225,291 |
| 2019-09-12 | $25.42 | $25.63 | $25.22 | $25.52 | $25.15 | 471,978 |
| 2019-09-11 | $25.65 | $25.83 | $25.26 | $25.30 | $24.93 | 749,635 |
| 2019-09-10 | $26.48 | $26.49 | $25.32 | $25.74 | $25.37 | 1,398,003 |
| 2019-09-09 | $27.20 | $27.28 | $27.04 | $27.07 | $26.68 | 198,227 |
| 2019-09-06 | $27.42 | $27.42 | $27.12 | $27.20 | $26.80 | 89,104 |
| 2019-09-05 | $27.31 | $27.40 | $27.22 | $27.27 | $26.87 | 59,438 |
| 2019-09-04 | $27.49 | $27.49 | $27.30 | $27.39 | $26.99 | 133,405 |
| 2019-09-03 | $27.50 | $27.50 | $27.30 | $27.39 | $26.99 | 103,309 |
| 2019-08-30 | $27.18 | $27.47 | $27.14 | $27.47 | $27.07 | 318,421 |
| 2019-08-29 | $26.99 | $27.19 | $26.90 | $27.16 | $26.76 | 135,886 |
| 2019-08-28 | $26.83 | $26.98 | $26.73 | $26.98 | $26.59 | 121,012 |
| 2019-08-27 | $26.84 | $26.86 | $26.75 | $26.82 | $26.43 | 144,653 |
| 2019-08-26 | $26.88 | $26.88 | $26.75 | $26.80 | $26.41 | 149,916 |
| 2019-08-23 | $26.83 | $26.88 | $26.75 | $26.84 | $26.45 | 233,981 |
| 2019-08-22 | $26.94 | $26.94 | $26.80 | $26.88 | $26.49 | 83,842 |
| 2019-08-21 | $26.96 | $26.99 | $26.82 | $26.93 | $26.54 | 68,086 |
| 2019-08-20 | $26.88 | $26.94 | $26.80 | $26.88 | $26.49 | 87,539 |
| 2019-08-19 | $26.89 | $26.91 | $26.68 | $26.84 | $26.45 | 61,454 |
| 2019-08-16 | $26.80 | $26.85 | $26.75 | $26.84 | $26.45 | 61,166 |
| 2019-08-15 | $26.64 | $26.83 | $26.59 | $26.79 | $26.40 | 134,625 |
| 2019-08-14 | $26.87 | $27.00 | $26.82 | $27.00 | $26.22 | 61,270 |
| 2019-08-13 | $26.72 | $26.93 | $26.72 | $26.92 | $26.14 | 65,947 |
| 2019-08-12 | $26.90 | $26.95 | $26.71 | $26.71 | $25.93 | 87,700 |
| 2019-08-09 | $26.70 | $26.90 | $26.70 | $26.90 | $26.12 | 48,903 |
| 2019-08-08 | $26.74 | $26.85 | $26.61 | $26.76 | $25.98 | 43,977 |
| 2019-08-07 | $26.80 | $26.82 | $26.50 | $26.68 | $25.91 | 77,787 |
| 2019-08-06 | $26.64 | $26.84 | $26.58 | $26.82 | $26.04 | 57,609 |
| 2019-08-05 | $26.88 | $26.94 | $26.40 | $26.54 | $25.77 | 61,533 |
| 2019-08-02 | $26.90 | $26.95 | $26.68 | $26.88 | $26.10 | 64,072 |
| 2019-08-01 | $27.01 | $27.19 | $26.84 | $26.89 | $26.11 | 89,742 |
| 2019-07-31 | $26.90 | $27.14 | $26.87 | $27.14 | $26.35 | 354,328 |
| 2019-07-30 | $26.79 | $26.93 | $26.78 | $26.90 | $26.12 | 102,873 |
| 2019-07-29 | $26.70 | $26.83 | $26.60 | $26.83 | $26.05 | 141,596 |
| 2019-07-26 | $26.81 | $26.82 | $26.59 | $26.65 | $25.88 | 80,573 |
| 2019-07-25 | $26.73 | $26.83 | $26.65 | $26.74 | $25.96 | 99,641 |
| 2019-07-24 | $26.73 | $26.85 | $26.67 | $26.73 | $25.95 | 174,226 |
| 2019-07-23 | $26.70 | $26.73 | $26.60 | $26.69 | $25.91 | 88,064 |
| 2019-07-22 | $26.55 | $26.65 | $26.51 | $26.62 | $25.85 | 148,505 |
| 2019-07-19 | $26.51 | $26.54 | $26.43 | $26.49 | $25.72 | 131,668 |
| 2019-07-18 | $26.57 | $26.63 | $26.46 | $26.49 | $25.72 | 214,147 |
| 2019-07-17 | $26.50 | $26.63 | $26.46 | $26.63 | $25.86 | 160,396 |
| 2019-07-16 | $26.34 | $26.50 | $26.34 | $26.45 | $25.68 | 87,036 |
| 2019-07-15 | $26.57 | $26.59 | $26.32 | $26.38 | $25.61 | 205,796 |
| 2019-07-12 | $26.53 | $26.56 | $26.37 | $26.40 | $25.63 | 139,473 |
| 2019-07-11 | $26.73 | $26.74 | $26.45 | $26.52 | $25.75 | 228,648 |
| 2019-07-10 | $26.75 | $26.83 | $26.61 | $26.70 | $25.92 | 393,227 |
| 2019-07-09 | $26.70 | $26.90 | $26.65 | $26.79 | $26.01 | 231,086 |
| 2019-07-08 | $26.63 | $26.70 | $26.48 | $26.70 | $25.92 | 189,321 |
| 2019-07-05 | $26.67 | $26.67 | $26.42 | $26.62 | $25.85 | 155,031 |
| 2019-07-03 | $26.50 | $26.90 | $26.50 | $26.64 | $25.87 | 187,576 |
| 2019-07-02 | $26.25 | $26.49 | $26.18 | $26.45 | $25.68 | 164,586 |
| 2019-07-01 | $26.29 | $26.30 | $26.14 | $26.22 | $25.46 | 255,758 |
| 2019-06-28 | $26.31 | $26.39 | $25.99 | $26.39 | $25.62 | 2,408,937 |
| 2019-06-27 | $25.94 | $26.32 | $25.91 | $26.28 | $25.52 | 1,083,879 |
| 2019-06-26 | $25.80 | $25.95 | $25.80 | $25.94 | $25.19 | 614,549 |
| 2019-06-25 | $25.57 | $25.78 | $25.53 | $25.76 | $25.01 | 616,035 |
| 2019-06-24 | $25.68 | $25.69 | $25.51 | $25.54 | $24.80 | 770,862 |
| 2019-06-21 | $25.54 | $25.68 | $25.43 | $25.64 | $24.90 | 612,039 |
| 2019-06-20 | $25.38 | $25.54 | $25.35 | $25.50 | $24.76 | 819,411 |
| 2019-06-19 | $25.30 | $25.35 | $25.25 | $25.33 | $24.59 | 1,545,441 |
| 2019-06-18 | $25.41 | $25.48 | $25.25 | $25.26 | $24.53 | 1,348,228 |
Ford Motor Company 620 Notes due June 1 2059 (F-P-B) News Headlines
Recent Ford Motor Company 620 Notes due June 1 2059 (F-P-B) News
Similar Companies to Ford Motor Company 620 Notes due June 1 2059 (F-P-B) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |