FIRST REPUBLIC BANK Depositary Shares Series I (FRC-P-I) Exchange: NYSE
Data as of Oct. 8, 2025
$0.00 ($0.00) 0.00%
FIRST REPUBLIC BANK Depositary Shares Series I - Daily Information
Click for more stock information on FIRST REPUBLIC BANK Depositary Shares Series I.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $0.00 |
| Previous Close | $0.00 |
| High | $0.00 |
| Low | $0.00 |
| Adjusted Open | $0.00 |
| Previous Adjusted Close | $0.00 |
| Adjusted High | $0.00 |
| Adjusted Low | $0.00 |
Invest in FIRST REPUBLIC BANK Depositary Shares Series I (FRC-P-I)
Historical Stock Data for FIRST REPUBLIC BANK Depositary Shares Series I (FRC-P-I)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,271 |
| 2025-10-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 150 |
| 2025-10-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,000 |
| 2025-09-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,700 |
| 2025-09-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2025-09-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2025-09-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 14 |
| 2025-09-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,015 |
| 2025-09-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-09-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-09-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,045 |
| 2025-09-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 208 |
| 2025-09-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,070 |
| 2025-09-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,100 |
| 2025-09-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,004 |
| 2025-09-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,443 |
| 2025-09-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 101,538 |
| 2025-09-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,505 |
| 2025-09-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,400 |
| 2025-09-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-09-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-09-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2 |
| 2025-09-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,410 |
| 2025-09-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 65 |
| 2025-08-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-08-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 743 |
| 2025-08-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 645 |
| 2025-08-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-08-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 235 |
| 2025-08-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 210 |
| 2025-08-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,000 |
| 2025-08-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-08-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-08-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,000 |
| 2025-08-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 225 |
| 2025-08-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,090 |
| 2025-08-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,084 |
| 2025-08-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 938 |
| 2025-08-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 14 |
| 2025-08-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,058 |
| 2025-08-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 895 |
| 2025-08-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 623 |
| 2025-08-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-08-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,926 |
| 2025-08-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-07-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,926 |
| 2025-07-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 580 |
| 2025-07-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 11,950 |
| 2025-07-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 50 |
| 2025-07-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 2025-07-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 425 |
| 2025-07-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,185 |
| 2025-07-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 200 |
| 2025-07-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,202 |
| 2025-07-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-07-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 928 |
| 2025-07-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,388 |
| 2025-07-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,073 |
| 2025-07-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4 |
| 2025-07-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 27 |
| 2025-07-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,003 |
| 2025-07-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,438 |
| 2025-07-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 500 |
| 2025-07-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 350 |
| 2025-07-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,775 |
| 2025-07-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 400 |
| 2025-07-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-06-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-06-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-06-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-06-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-06-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,042 |
| 2025-06-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 17 |
| 2025-06-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,389 |
| 2025-06-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 502 |
| 2025-06-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,910 |
| 2025-06-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 125 |
| 2025-06-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-06-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,909 |
| 2025-06-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 101 |
| 2025-06-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 645 |
| 2025-06-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 625 |
| 2025-06-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 400 |
| 2025-06-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 800 |
| 2025-06-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 300 |
| 2025-06-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-06-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,431 |
| 2025-05-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,600 |
| 2025-05-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 400 |
| 2025-05-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-05-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 15 |
| 2025-05-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,032 |
| 2025-05-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-05-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-05-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 500 |
| 2025-05-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-05-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5 |
| 2025-05-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-05-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 400 |
| 2025-05-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,020 |
| 2025-05-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 373 |
| 2025-05-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 500 |
| 2025-05-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-05-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 200 |
| 2025-05-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-05-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,000 |
| 2025-05-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4 |
| 2025-05-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-04-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2025-04-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,300 |
| 2025-04-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,890 |
| 2025-04-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-04-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 800 |
| 2025-04-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20 |
| 2025-04-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 13 |
| 2025-04-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,539 |
| 2025-04-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 190 |
| 2025-04-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-04-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2 |
| 2025-04-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 50 |
| 2025-04-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-04-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-04-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2025-04-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-04-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,150 |
| 2025-04-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 550 |
| 2025-04-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,150 |
| 2025-04-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 350 |
| 2025-04-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-03-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 12 |
| 2025-03-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,000 |
| 2025-03-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2025-03-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 600 |
| 2025-03-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 300 |
| 2025-03-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,106 |
| 2025-03-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 365 |
| 2025-03-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-03-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 415 |
| 2025-03-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 22,440 |
| 2025-03-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-03-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7 |
| 2025-03-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 433 |
| 2025-03-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-03-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-03-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,750 |
| 2025-03-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 2025-03-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,162 |
| 2025-03-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,200 |
| 2025-03-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,068 |
| 2025-03-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 200 |
| 2025-02-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2 |
| 2025-02-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,400 |
| 2025-02-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,188 |
| 2025-02-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,682 |
| 2025-02-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 190 |
| 2025-02-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,368 |
| 2025-02-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,497 |
| 2025-02-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 744 |
| 2025-02-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,458 |
| 2025-02-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 11,519 |
| 2025-02-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,411 |
| 2025-02-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,134 |
| 2025-02-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 501 |
| 2025-02-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 300 |
| 2025-02-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2025-02-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2025-02-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,045 |
| 2025-02-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,160 |
| 2025-02-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 400 |
| 2025-01-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20 |
| 2025-01-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,264 |
| 2025-01-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 479 |
| 2025-01-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,134 |
| 2025-01-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2025-01-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,031 |
| 2025-01-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,168 |
| 2025-01-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,054 |
| 2025-01-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 570 |
| 2025-01-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2 |
| 2025-01-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 861 |
| 2025-01-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 508 |
| 2025-01-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,001 |
| 2025-01-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 628 |
| 2025-01-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,000 |
| 2025-01-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 550 |
| 2025-01-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 400 |
| 2025-01-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 431 |
| 2025-01-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,240 |
| 2025-01-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,501 |
| 2024-12-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 51,610 |
| 2024-12-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 116,370 |
| 2024-12-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 14,951 |
| 2024-12-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,800 |
| 2024-12-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,400 |
| 2024-12-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,110 |
| 2024-12-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 13,932 |
| 2024-12-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,746 |
| 2024-12-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,108 |
| 2024-12-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 12,841 |
| 2024-12-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,532 |
| 2024-12-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 79,442 |
| 2024-12-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,963 |
| 2024-12-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,022 |
| 2024-12-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,147 |
| 2024-12-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,810 |
| 2024-12-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,450 |
| 2024-12-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,662 |
| 2024-12-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,134 |
| 2024-12-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 160,388 |
| 2024-12-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 11,292 |
| 2024-11-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,695 |
| 2024-11-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 802 |
| 2024-11-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 953 |
| 2024-11-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,420 |
| 2024-11-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,900 |
| 2024-11-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,893 |
| 2024-11-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 11,768 |
| 2024-11-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,591 |
| 2024-11-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 747 |
| 2024-11-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,380 |
| 2024-11-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 62,165 |
| 2024-11-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 15,271 |
| 2024-11-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,200 |
| 2024-11-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,022 |
| 2024-11-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,670 |
| 2024-11-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,000 |
| 2024-11-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 452 |
| 2024-11-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,000 |
| 2024-11-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,007 |
| 2024-11-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,000 |
| 2024-10-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 71 |
| 2024-10-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,025 |
| 2024-10-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,925 |
| 2024-10-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,700 |
| 2024-10-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,154 |
| 2024-10-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,595 |
| 2024-10-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,720 |
| 2024-10-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,822 |
| 2024-10-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 191 |
| 2024-10-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,428 |
| 2024-10-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,805 |
| 2024-10-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,486 |
| 2024-10-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,105 |
| 2024-10-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,394 |
| 2024-10-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,709 |
| 2024-10-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,400 |
| 2024-10-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,585 |
| 2024-10-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 742 |
| 2024-10-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,526 |
| 2024-10-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,000 |
| 2024-10-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,005 |
| 2024-10-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 28 |
| 2024-10-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,800 |
| 2024-09-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,500 |
| 2024-09-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,000 |
| 2024-09-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,800 |
| 2024-09-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,105 |
| 2024-09-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,450 |
| 2024-09-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,665 |
| 2024-09-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-09-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,964 |
| 2024-09-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 12,762 |
| 2024-09-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,221 |
| 2024-09-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,740 |
| 2024-09-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-09-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 52,500 |
| 2024-09-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,401 |
| 2024-09-10 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 212,288 |
| 2024-09-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,680 |
| 2024-09-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,717 |
| 2024-09-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,803 |
| 2024-09-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 710 |
| 2024-09-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,450 |
| 2024-08-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 375 |
| 2024-08-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,963 |
| 2024-08-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 41,621 |
| 2024-08-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,621 |
| 2024-08-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,355 |
| 2024-08-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,000 |
| 2024-08-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 35 |
| 2024-08-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,860 |
| 2024-08-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,803 |
| 2024-08-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 155 |
| 2024-08-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,000 |
| 2024-08-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 870 |
| 2024-08-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,104 |
| 2024-08-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,586 |
| 2024-08-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10 |
| 2024-08-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,500 |
| 2024-08-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,527 |
| 2024-08-07 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 5,326 |
| 2024-08-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,100 |
| 2024-08-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,350 |
| 2024-08-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,109 |
| 2024-08-01 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 4,755 |
| 2024-07-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,043 |
| 2024-07-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,570 |
| 2024-07-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,827 |
| 2024-07-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,046 |
| 2024-07-25 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 8,086 |
| 2024-07-24 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 2,209 |
| 2024-07-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2 |
| 2024-07-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,500 |
| 2024-07-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,000 |
| 2024-07-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,450 |
| 2024-07-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,185 |
| 2024-07-16 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 1,200 |
| 2024-07-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,220 |
| 2024-07-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,512 |
| 2024-07-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 970 |
| 2024-07-10 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 7,566 |
| 2024-07-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,910 |
| 2024-07-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,728 |
| 2024-07-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-07-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-07-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,860 |
| 2024-07-01 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 11,315 |
| 2024-06-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,915 |
| 2024-06-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5,400 |
| 2024-06-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 203 |
| 2024-06-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,424 |
| 2024-06-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,618 |
| 2024-06-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 429 |
| 2024-06-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-06-18 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 5,400 |
| 2024-06-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,155 |
| 2024-06-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 6,031 |
| 2024-06-13 | $0.00 | $0.02 | $0.00 | $0.02 | $0.02 | 3,544 |
| 2024-06-12 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 12,981 |
| 2024-06-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,420 |
| 2024-06-10 | $0.00 | $0.03 | $0.00 | $0.02 | $0.02 | 24,135 |
| 2024-06-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 601 |
| 2024-06-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 904 |
| 2024-06-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,700 |
| 2024-06-04 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 1,664 |
| 2024-06-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 88 |
| 2024-05-31 | $0.03 | $0.03 | $0.00 | $0.01 | $0.01 | 21,500 |
| 2024-05-30 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 21,080 |
| 2024-05-29 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 126 |
| 2024-05-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,861 |
| 2024-05-24 | $0.00 | $0.02 | $0.00 | $0.02 | $0.02 | 621 |
| 2024-05-23 | $0.00 | $0.02 | $0.00 | $0.02 | $0.02 | 2,879 |
| 2024-05-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,155 |
| 2024-05-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 10,300 |
| 2024-05-20 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,414 |
| 2024-05-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 352 |
| 2024-05-16 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 2,989 |
| 2024-05-15 | $0.00 | $0.02 | $0.00 | $0.02 | $0.02 | 1,605 |
| 2024-05-14 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 23,048 |
| 2024-05-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,085 |
| 2024-05-10 | $0.00 | $0.02 | $0.00 | $0.02 | $0.02 | 20,960 |
| 2024-05-09 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 4,952 |
| 2024-05-08 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,409 |
| 2024-05-07 | $0.03 | $0.03 | $0.00 | $0.02 | $0.02 | 40,553 |
| 2024-05-06 | $0.00 | $0.03 | $0.00 | $0.02 | $0.02 | 118,834 |
| 2024-05-03 | $0.00 | $0.03 | $0.00 | $0.03 | $0.03 | 2,785 |
| 2024-05-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,589 |
| 2024-05-01 | $0.00 | $0.03 | $0.00 | $0.00 | $0.00 | 22,082 |
| 2024-04-30 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,275 |
| 2024-04-29 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,402 |
| 2024-04-26 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 300 |
| 2024-04-25 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 60,200 |
| 2024-04-24 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 8,000 |
| 2024-04-23 | $0.03 | $0.05 | $0.03 | $0.05 | $0.05 | 155,809 |
| 2024-04-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 955 |
| 2024-04-19 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,264 |
| 2024-04-18 | $0.00 | $0.03 | $0.00 | $0.03 | $0.03 | 3,405 |
| 2024-04-17 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2,276 |
| 2024-04-16 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 37 |
| 2024-04-15 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,823 |
| 2024-04-12 | $0.01 | $0.03 | $0.01 | $0.03 | $0.03 | 9,906 |
| 2024-04-11 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 3,098 |
| 2024-04-10 | $0.00 | $0.03 | $0.00 | $0.03 | $0.03 | 2,165 |
| 2024-04-09 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 4,457 |
| 2024-04-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,871 |
| 2024-04-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,871 |
| 2024-04-04 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 102,463 |
| 2024-04-03 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 7,403 |
| 2024-04-02 | $0.00 | $0.03 | $0.00 | $0.03 | $0.03 | 10,772 |
| 2024-04-01 | $0.00 | $0.03 | $0.00 | $0.03 | $0.03 | 10,772 |
| 2024-03-28 | $0.04 | $0.04 | $0.00 | $0.00 | $0.00 | 21,234 |
| 2024-03-27 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,924 |
| 2024-03-26 | $0.00 | $0.03 | $0.00 | $0.03 | $0.03 | 4,253 |
| 2024-03-25 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 7,701 |
| 2024-03-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 657 |
| 2024-03-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 10,791 |
| 2024-03-20 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 44,609 |
| 2024-03-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 10,950 |
| 2024-03-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,216 |
| 2024-03-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 17,317 |
| 2024-03-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,311 |
| 2024-03-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,647 |
| 2024-03-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,647 |
| 2024-03-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,926 |
| 2024-03-08 | $0.00 | $0.02 | $0.00 | $0.02 | $0.02 | 1,115 |
| 2024-03-07 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 3,791 |
| 2024-03-06 | $0.00 | $0.03 | $0.00 | $0.03 | $0.03 | 11,261 |
| 2024-03-05 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 7,308 |
| 2024-03-04 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 12,552 |
| 2024-03-01 | $0.00 | $0.03 | $0.00 | $0.03 | $0.03 | 2,715 |
| 2024-02-29 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 11,649 |
| 2024-02-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,011 |
| 2024-02-27 | $0.00 | $0.05 | $0.00 | $0.02 | $0.02 | 3,859 |
| 2024-02-26 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 8,070 |
| 2024-02-23 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 3,018 |
| 2024-02-22 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 77,273 |
| 2024-02-21 | $0.00 | $0.04 | $0.00 | $0.00 | $0.00 | 14,056 |
| 2024-02-20 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,048 |
| 2024-02-16 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 44,331 |
| 2024-02-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,826 |
| 2024-02-14 | $0.00 | $0.02 | $0.00 | $0.02 | $0.02 | 52,410 |
| 2024-02-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,084 |
| 2024-02-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 8,020 |
| 2024-02-09 | $0.05 | $0.05 | $0.02 | $0.02 | $0.02 | 3,210 |
| 2024-02-08 | $0.05 | $0.05 | $0.02 | $0.02 | $0.02 | 10,250 |
| 2024-02-07 | $0.05 | $0.05 | $0.00 | $0.00 | $0.00 | 3,500 |
| 2024-02-06 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 11,026 |
| 2024-02-05 | $0.05 | $0.05 | $0.00 | $0.00 | $0.00 | 4,086 |
| 2024-02-02 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 800 |
| 2024-02-01 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 3,181 |
| 2024-01-31 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 1,052 |
| 2024-01-30 | $0.02 | $0.06 | $0.02 | $0.06 | $0.06 | 5,061 |
| 2024-01-29 | $0.00 | $0.06 | $0.00 | $0.06 | $0.06 | 7,841 |
| 2024-01-26 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 4,826 |
| 2024-01-25 | $0.05 | $0.09 | $0.05 | $0.09 | $0.09 | 35,500 |
| 2024-01-24 | $0.02 | $0.05 | $0.02 | $0.02 | $0.02 | 15,065 |
| 2024-01-23 | $0.00 | $0.05 | $0.00 | $0.02 | $0.02 | 11,485 |
| 2024-01-22 | $0.00 | $0.05 | $0.00 | $0.00 | $0.00 | 4,500 |
| 2024-01-19 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 3,078 |
| 2024-01-18 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 2,544 |
| 2024-01-17 | $0.10 | $0.10 | $0.06 | $0.06 | $0.06 | 2,702 |
| 2024-01-16 | $0.10 | $0.15 | $0.00 | $0.10 | $0.10 | 378,552 |
| 2024-01-12 | $0.10 | $0.15 | $0.10 | $0.15 | $0.15 | 117,914 |
| 2024-01-11 | $0.10 | $0.15 | $0.10 | $0.10 | $0.10 | 36,212 |
| 2024-01-10 | $0.06 | $0.11 | $0.06 | $0.11 | $0.11 | 319,406 |
| 2024-01-09 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 46,882 |
| 2024-01-08 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 18,420 |
| 2024-01-05 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 6,825 |
| 2024-01-04 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 4,623 |
| 2024-01-03 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 10,784 |
| 2024-01-02 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 19,075 |
| 2023-12-29 | $0.05 | $0.09 | $0.05 | $0.09 | $0.09 | 362,838 |
| 2023-12-28 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 28,794 |
| 2023-12-27 | $0.02 | $0.05 | $0.02 | $0.05 | $0.05 | 50,728 |
| 2023-12-26 | $0.05 | $0.09 | $0.02 | $0.06 | $0.06 | 89,954 |
| 2023-12-22 | $0.10 | $0.13 | $0.01 | $0.05 | $0.05 | 564,368 |
| 2023-12-21 | $0.08 | $0.14 | $0.08 | $0.12 | $0.12 | 837,933 |
| 2023-12-20 | $0.05 | $0.20 | $0.05 | $0.10 | $0.10 | 1,829,627 |
| 2023-12-19 | $0.01 | $0.10 | $0.01 | $0.01 | $0.01 | 130,076 |
| 2023-12-18 | $0.00 | $0.02 | $0.00 | $0.01 | $0.01 | 130,076 |
| 2023-12-15 | $0.00 | $0.02 | $0.00 | $0.00 | $0.00 | 468,414 |
| 2023-12-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 45,345 |
| 2023-12-13 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 75,272 |
| 2023-12-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 13,181 |
| 2023-12-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 13,058 |
| 2023-12-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 47,417 |
| 2023-12-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,872 |
| 2023-12-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,698 |
| 2023-12-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,850 |
| 2023-12-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 110,257 |
| 2023-12-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 56,100 |
| 2023-11-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 21,212 |
| 2023-11-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 27,035 |
| 2023-11-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-11-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 44,055 |
| 2023-11-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-11-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 466 |
| 2023-11-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,638 |
| 2023-11-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,800 |
| 2023-11-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 570,462 |
| 2023-11-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 11,876 |
| 2023-11-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,475 |
| 2023-11-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,681 |
| 2023-11-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,088 |
| 2023-11-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,683 |
| 2023-11-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,500 |
| 2023-11-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,580 |
| 2023-11-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20,052 |
| 2023-11-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20,052 |
| 2023-11-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 102,801 |
| 2023-11-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,446 |
| 2023-11-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,711 |
| 2023-10-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,830 |
| 2023-10-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,425 |
| 2023-10-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 34,047 |
| 2023-10-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 125 |
| 2023-10-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2023-10-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 125 |
| 2023-10-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 17,057 |
| 2023-10-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,001 |
| 2023-10-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,028 |
| 2023-10-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,932 |
| 2023-10-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,254 |
| 2023-10-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,635 |
| 2023-10-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,185 |
| 2023-10-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 16,655 |
| 2023-10-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 16,463 |
| 2023-10-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 61,059 |
| 2023-10-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,248 |
| 2023-10-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,693 |
| 2023-10-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 17,696 |
| 2023-10-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20,972 |
| 2023-10-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 15,632 |
| 2023-10-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 17,103 |
| 2023-09-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,460 |
| 2023-09-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,039 |
| 2023-09-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,719 |
| 2023-09-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 29,875 |
| 2023-09-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,443 |
| 2023-09-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,151 |
| 2023-09-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,920 |
| 2023-09-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,090 |
| 2023-09-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,632 |
| 2023-09-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 11,286 |
| 2023-09-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,691 |
| 2023-09-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,742 |
| 2023-09-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,127 |
| 2023-09-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,233 |
| 2023-09-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 13,354 |
| 2023-09-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 53,660 |
| 2023-09-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,241 |
| 2023-09-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,701 |
| 2023-09-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,576 |
| 2023-09-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 13,629 |
| 2023-08-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,766 |
| 2023-08-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,568 |
| 2023-08-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 11,891 |
| 2023-08-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,192 |
| 2023-08-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,000 |
| 2023-08-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,726 |
| 2023-08-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,126 |
| 2023-08-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,522 |
| 2023-08-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,023 |
| 2023-08-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 14,307 |
| 2023-08-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,715 |
| 2023-08-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 23,249 |
| 2023-08-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,198 |
| 2023-08-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,081 |
| 2023-08-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 49,746 |
| 2023-08-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,200 |
| 2023-08-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,844 |
| 2023-08-08 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 11,898 |
| 2023-08-07 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 15,442 |
| 2023-08-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,001 |
| 2023-08-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 29,984 |
| 2023-08-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 24,922 |
| 2023-08-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 353,273 |
| 2023-07-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 22,089 |
| 2023-07-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20,885 |
| 2023-07-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 22,823 |
| 2023-07-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 12,382 |
| 2023-07-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,747 |
| 2023-07-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 12,191 |
| 2023-07-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,202 |
| 2023-07-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 55,870 |
| 2023-07-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,231 |
| 2023-07-18 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 221,958 |
| 2023-07-17 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 82,231 |
| 2023-07-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 670,982 |
| 2023-07-13 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 280,133 |
| 2023-07-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 22,763 |
| 2023-07-11 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 223,412 |
| 2023-07-10 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 40,368 |
| 2023-07-07 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 147,223 |
| 2023-07-06 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 84,691 |
| 2023-07-05 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 72,307 |
| 2023-07-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 27,369 |
| 2023-06-30 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 305,809 |
| 2023-06-29 | $0.02 | $0.04 | $0.02 | $0.02 | $0.02 | 511,833 |
| 2023-06-28 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 516,075 |
| 2023-06-27 | $0.01 | $0.03 | $0.01 | $0.01 | $0.01 | 342,305 |
| 2023-06-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 22,024 |
| 2023-06-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 16,470 |
| 2023-06-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 138,369 |
| 2023-06-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 37,215 |
| 2023-06-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 68,373 |
| 2023-06-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 342,885 |
| 2023-06-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 33,419 |
| 2023-06-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 148,796 |
| 2023-06-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 59,904 |
| 2023-06-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 35,866 |
| 2023-06-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 13,070 |
| 2023-06-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 41,957 |
| 2023-06-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 34,695 |
| 2023-06-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 34,695 |
| 2023-06-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 17,952 |
| 2023-06-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 53,618 |
| 2023-06-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 294,803 |
| 2023-05-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,162,281 |
| 2023-05-30 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 1,299,386 |
| 2023-05-26 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 36,479 |
| 2023-05-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 82,441 |
| 2023-05-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 358,175 |
| 2023-05-23 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 257,974 |
| 2023-05-22 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 95,709 |
| 2023-05-19 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 66,431 |
| 2023-05-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 171,571 |
| 2023-05-17 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 132,109 |
| 2023-05-16 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 414,607 |
| 2023-05-15 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 116,634 |
| 2023-05-12 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 152,495 |
| 2023-05-11 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 219,836 |
| 2023-05-10 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 315,618 |
| 2023-05-09 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 641,792 |
| 2023-05-08 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 487,582 |
| 2023-05-02 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 0 |
| 2023-05-01 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 19,707 |
| 2023-04-28 | $3.33 | $3.56 | $0.98 | $1.96 | $1.96 | 981,596 |
| 2023-04-27 | $2.71 | $3.60 | $2.59 | $3.11 | $3.11 | 312,900 |
| 2023-04-26 | $3.51 | $3.61 | $2.46 | $2.57 | $2.57 | 981,329 |
| 2023-04-25 | $5.60 | $5.77 | $4.12 | $4.40 | $4.40 | 961,572 |
| 2023-04-24 | $6.90 | $7.40 | $6.81 | $7.16 | $7.16 | 296,123 |
| 2023-04-21 | $6.60 | $6.84 | $6.53 | $6.78 | $6.78 | 110,564 |
| 2023-04-20 | $6.82 | $6.89 | $6.52 | $6.58 | $6.58 | 86,287 |
| 2023-04-19 | $6.77 | $6.94 | $6.43 | $6.94 | $6.94 | 241,964 |
| 2023-04-18 | $6.36 | $6.80 | $6.27 | $6.71 | $6.71 | 203,686 |
| 2023-04-17 | $6.41 | $6.60 | $6.21 | $6.52 | $6.52 | 330,602 |
| 2023-04-14 | $6.43 | $6.54 | $6.35 | $6.45 | $6.45 | 145,959 |
| 2023-04-13 | $6.64 | $6.79 | $6.45 | $6.55 | $6.55 | 100,682 |
| 2023-04-12 | $6.47 | $6.85 | $6.38 | $6.85 | $6.85 | 343,752 |
| 2023-04-11 | $5.98 | $6.83 | $5.75 | $6.52 | $6.52 | 392,056 |
| 2023-04-10 | $5.40 | $6.20 | $5.29 | $6.20 | $6.20 | 634,574 |
| 2023-04-06 | $6.29 | $6.58 | $6.25 | $6.48 | $6.48 | 184,307 |
| 2023-04-05 | $6.58 | $7.01 | $6.32 | $6.33 | $6.33 | 332,265 |
| 2023-04-04 | $6.84 | $6.86 | $6.30 | $6.80 | $6.80 | 306,739 |
| 2023-04-03 | $6.43 | $6.92 | $6.43 | $6.78 | $6.78 | 363,466 |
| 2023-03-31 | $6.43 | $7.12 | $6.18 | $6.28 | $6.28 | 1,716,725 |
| 2023-03-30 | $6.35 | $6.49 | $5.92 | $6.26 | $6.26 | 396,058 |
| 2023-03-29 | $6.17 | $6.68 | $5.95 | $6.16 | $6.16 | 308,983 |
| 2023-03-28 | $7.01 | $7.27 | $5.88 | $6.10 | $6.10 | 502,623 |
| 2023-03-27 | $8.29 | $8.45 | $6.82 | $6.94 | $6.94 | 396,784 |
| 2023-03-24 | $6.21 | $7.18 | $6.21 | $6.33 | $6.33 | 403,737 |
| 2023-03-23 | $7.50 | $7.87 | $6.07 | $6.55 | $6.55 | 609,477 |
| 2023-03-22 | $9.06 | $9.32 | $7.08 | $7.29 | $7.29 | 608,267 |
| 2023-03-21 | $9.56 | $10.18 | $9.21 | $9.36 | $9.36 | 1,068,883 |
| 2023-03-20 | $9.19 | $10.47 | $7.92 | $8.01 | $8.01 | 1,351,930 |
| 2023-03-17 | $13.80 | $13.80 | $10.11 | $10.15 | $10.15 | 793,074 |
| 2023-03-16 | $9.75 | $15.79 | $9.50 | $15.62 | $15.62 | 1,222,143 |
| 2023-03-15 | $12.26 | $12.75 | $10.42 | $11.27 | $11.27 | 441,313 |
| 2023-03-14 | $15.35 | $16.72 | $12.59 | $12.99 | $12.99 | 479,060 |
| 2023-03-13 | $11.80 | $13.62 | $8.27 | $12.74 | $12.41 | 1,204,892 |
| 2023-03-10 | $18.68 | $20.99 | $15.00 | $17.40 | $16.95 | 578,308 |
| 2023-03-09 | $22.68 | $22.69 | $21.47 | $21.68 | $21.12 | 39,873 |
| 2023-03-08 | $22.70 | $22.92 | $22.70 | $22.72 | $22.13 | 12,463 |
| 2023-03-07 | $22.89 | $22.91 | $22.64 | $22.70 | $22.11 | 16,385 |
| 2023-03-06 | $22.93 | $22.93 | $22.86 | $22.86 | $22.27 | 11,920 |
| 2023-03-03 | $22.86 | $22.99 | $22.73 | $22.83 | $22.24 | 15,701 |
| 2023-03-02 | $22.85 | $22.97 | $22.70 | $22.74 | $22.15 | 13,868 |
| 2023-03-01 | $23.15 | $23.19 | $22.88 | $23.06 | $22.47 | 16,805 |
| 2023-02-28 | $23.03 | $23.22 | $22.93 | $23.17 | $22.57 | 25,020 |
| 2023-02-27 | $22.98 | $23.31 | $22.98 | $23.21 | $22.61 | 12,048 |
| 2023-02-24 | $23.05 | $23.26 | $22.77 | $22.98 | $22.98 | 20,844 |
| 2023-02-23 | $22.97 | $23.32 | $22.97 | $23.18 | $23.18 | 16,528 |
| 2023-02-22 | $22.84 | $23.08 | $22.71 | $22.89 | $22.89 | 33,839 |
| 2023-02-21 | $23.28 | $23.40 | $22.72 | $22.85 | $22.85 | 21,281 |
| 2023-02-17 | $23.68 | $23.85 | $23.44 | $23.48 | $23.48 | 17,521 |
| 2023-02-16 | $23.77 | $24.00 | $23.73 | $23.99 | $23.99 | 8,979 |
| 2023-02-15 | $23.95 | $24.03 | $23.90 | $24.01 | $24.01 | 9,821 |
| 2023-02-14 | $23.98 | $24.11 | $23.87 | $23.95 | $23.95 | 18,428 |
| 2023-02-13 | $23.96 | $23.99 | $23.77 | $23.99 | $23.99 | 9,964 |
| 2023-02-10 | $23.76 | $23.91 | $23.56 | $23.69 | $23.69 | 5,441 |
| 2023-02-09 | $24.28 | $24.28 | $23.88 | $23.88 | $23.88 | 7,231 |
| 2023-02-08 | $23.84 | $24.18 | $23.84 | $24.15 | $24.15 | 17,695 |
| 2023-02-07 | $24.20 | $24.20 | $23.86 | $23.91 | $23.91 | 13,072 |
| 2023-02-06 | $24.36 | $24.36 | $24.08 | $24.24 | $24.24 | 10,378 |
| 2023-02-03 | $24.73 | $24.75 | $24.50 | $24.55 | $24.55 | 5,473 |
| 2023-02-02 | $24.56 | $24.91 | $24.56 | $24.91 | $24.91 | 30,953 |
| 2023-02-01 | $24.46 | $24.59 | $24.30 | $24.55 | $24.55 | 19,902 |
| 2023-01-31 | $24.40 | $24.48 | $24.14 | $24.48 | $24.48 | 20,563 |
| 2023-01-30 | $24.32 | $24.39 | $24.10 | $24.37 | $24.37 | 22,465 |
| 2023-01-27 | $24.16 | $24.40 | $24.16 | $24.36 | $24.36 | 9,840 |
| 2023-01-26 | $24.05 | $24.28 | $24.00 | $24.10 | $24.10 | 10,925 |
| 2023-01-25 | $24.12 | $24.16 | $23.98 | $24.09 | $24.09 | 16,302 |
| 2023-01-24 | $24.22 | $24.34 | $24.11 | $24.19 | $24.19 | 18,096 |
| 2023-01-23 | $24.04 | $24.33 | $23.93 | $24.20 | $24.20 | 15,318 |
| 2023-01-20 | $23.82 | $24.14 | $23.75 | $24.14 | $24.14 | 11,679 |
| 2023-01-19 | $23.70 | $24.00 | $23.70 | $23.86 | $23.86 | 19,021 |
| 2023-01-18 | $24.03 | $24.15 | $23.80 | $23.80 | $23.80 | 23,656 |
| 2023-01-17 | $23.75 | $23.89 | $23.70 | $23.87 | $23.87 | 11,667 |
| 2023-01-13 | $23.42 | $23.73 | $23.29 | $23.72 | $23.72 | 13,110 |
| 2023-01-12 | $23.36 | $23.44 | $23.06 | $23.42 | $23.42 | 15,605 |
| 2023-01-11 | $22.97 | $23.33 | $22.92 | $23.33 | $23.33 | 29,825 |
| 2023-01-10 | $22.82 | $23.00 | $22.82 | $22.94 | $22.94 | 6,128 |
| 2023-01-09 | $22.95 | $23.10 | $22.80 | $22.87 | $22.87 | 22,377 |
| 2023-01-06 | $22.58 | $23.31 | $22.20 | $22.85 | $22.85 | 42,177 |
| 2023-01-05 | $21.87 | $22.65 | $21.72 | $22.58 | $22.58 | 27,692 |
| 2023-01-04 | $21.66 | $22.14 | $21.59 | $21.98 | $21.98 | 23,333 |
| 2023-01-03 | $21.44 | $21.82 | $21.37 | $21.41 | $21.41 | 19,306 |
| 2022-12-30 | $21.25 | $21.49 | $21.02 | $21.20 | $21.20 | 41,036 |
| 2022-12-29 | $21.36 | $21.60 | $21.18 | $21.18 | $21.18 | 44,890 |
| 2022-12-28 | $21.70 | $21.94 | $21.31 | $21.36 | $21.36 | 40,449 |
| 2022-12-27 | $22.11 | $22.31 | $21.65 | $21.82 | $21.82 | 23,050 |
| 2022-12-23 | $22.29 | $22.43 | $22.02 | $22.12 | $22.12 | 34,061 |
| 2022-12-22 | $22.57 | $22.63 | $22.28 | $22.31 | $22.31 | 31,617 |
| 2022-12-21 | $22.56 | $22.73 | $22.54 | $22.57 | $22.57 | 28,151 |
| 2022-12-20 | $22.53 | $22.83 | $22.53 | $22.53 | $22.53 | 27,833 |
| 2022-12-19 | $22.66 | $22.78 | $22.56 | $22.65 | $22.65 | 13,704 |
| 2022-12-16 | $22.54 | $22.73 | $22.38 | $22.71 | $22.71 | 35,815 |
| 2022-12-15 | $22.69 | $22.74 | $22.44 | $22.55 | $22.55 | 40,473 |
| 2022-12-14 | $22.89 | $23.18 | $22.84 | $22.88 | $22.54 | 60,442 |
| 2022-12-13 | $22.96 | $23.25 | $22.89 | $22.92 | $22.58 | 30,587 |
| 2022-12-12 | $22.75 | $23.09 | $22.69 | $22.76 | $22.42 | 35,196 |
| 2022-12-09 | $22.84 | $23.00 | $22.77 | $22.77 | $22.43 | 12,033 |
| 2022-12-08 | $22.91 | $23.22 | $22.86 | $22.97 | $22.62 | 19,872 |
| 2022-12-07 | $22.95 | $23.06 | $22.83 | $23.01 | $22.66 | 10,350 |
| 2022-12-06 | $23.00 | $23.21 | $22.81 | $22.90 | $22.56 | 51,433 |
| 2022-12-05 | $23.25 | $23.49 | $23.02 | $23.02 | $22.67 | 14,098 |
| 2022-12-02 | $23.25 | $23.59 | $23.05 | $23.39 | $23.04 | 27,153 |
| 2022-12-01 | $23.01 | $23.45 | $22.88 | $23.42 | $23.07 | 27,458 |
| 2022-11-30 | $22.53 | $23.13 | $22.46 | $23.13 | $22.78 | 29,504 |
| 2022-11-29 | $23.04 | $23.04 | $22.53 | $22.53 | $22.19 | 30,169 |
| 2022-11-28 | $22.80 | $23.06 | $22.80 | $23.06 | $22.71 | 26,224 |
| 2022-11-25 | $22.94 | $22.99 | $22.79 | $22.83 | $22.49 | 5,544 |
| 2022-11-23 | $22.96 | $22.96 | $22.66 | $22.95 | $22.61 | 7,601 |
| 2022-11-22 | $22.78 | $23.00 | $22.63 | $22.64 | $22.30 | 22,034 |
| 2022-11-21 | $22.94 | $23.05 | $22.68 | $22.78 | $22.44 | 21,486 |
| 2022-11-18 | $22.96 | $23.09 | $22.92 | $22.94 | $22.60 | 30,165 |
| 2022-11-17 | $22.85 | $23.12 | $22.85 | $22.88 | $22.54 | 13,215 |
| 2022-11-16 | $22.98 | $23.14 | $22.96 | $23.02 | $22.67 | 14,087 |
| 2022-11-15 | $22.98 | $23.09 | $22.71 | $23.09 | $22.74 | 19,652 |
| 2022-11-14 | $22.80 | $22.87 | $22.54 | $22.59 | $22.25 | 21,022 |
| 2022-11-11 | $22.45 | $23.09 | $22.24 | $22.68 | $22.34 | 33,367 |
| 2022-11-10 | $21.27 | $22.69 | $21.27 | $22.50 | $22.16 | 74,871 |
| 2022-11-09 | $21.10 | $21.28 | $20.83 | $21.01 | $20.69 | 37,714 |
| 2022-11-08 | $21.03 | $21.28 | $21.00 | $21.12 | $20.80 | 24,810 |
| 2022-11-07 | $20.83 | $21.00 | $20.81 | $20.88 | $20.57 | 22,458 |
| 2022-11-04 | $20.99 | $21.05 | $20.85 | $20.90 | $20.59 | 13,844 |
| 2022-11-03 | $20.95 | $21.08 | $20.91 | $20.92 | $20.61 | 21,130 |
| 2022-11-02 | $21.14 | $21.43 | $21.01 | $21.03 | $20.71 | 30,940 |
| 2022-11-01 | $21.48 | $21.55 | $21.18 | $21.20 | $20.88 | 27,414 |
| 2022-10-31 | $21.64 | $21.73 | $21.30 | $21.45 | $21.13 | 34,999 |
| 2022-10-28 | $21.42 | $21.65 | $21.42 | $21.55 | $21.23 | 30,584 |
| 2022-10-27 | $21.51 | $21.58 | $21.35 | $21.50 | $21.18 | 45,517 |
| 2022-10-26 | $21.37 | $21.71 | $21.37 | $21.48 | $21.16 | 11,204 |
| 2022-10-25 | $21.25 | $21.52 | $21.25 | $21.34 | $21.02 | 17,829 |
| 2022-10-24 | $21.31 | $21.38 | $21.15 | $21.15 | $20.83 | 19,780 |
| 2022-10-21 | $21.04 | $21.45 | $21.04 | $21.18 | $20.86 | 32,584 |
| 2022-10-20 | $21.71 | $21.71 | $21.28 | $21.28 | $20.96 | 22,196 |
| 2022-10-19 | $21.75 | $21.90 | $21.58 | $21.71 | $21.38 | 11,929 |
| 2022-10-18 | $21.90 | $22.08 | $21.80 | $21.82 | $21.49 | 20,883 |
| 2022-10-17 | $22.36 | $22.36 | $21.86 | $21.86 | $21.53 | 7,079 |
| 2022-10-14 | $22.19 | $22.19 | $21.88 | $21.95 | $21.62 | 10,555 |
| 2022-10-13 | $22.02 | $22.36 | $21.80 | $22.11 | $21.78 | 15,608 |
| 2022-10-12 | $22.53 | $22.53 | $22.20 | $22.20 | $21.87 | 24,154 |
| 2022-10-11 | $22.74 | $22.74 | $22.45 | $22.54 | $22.20 | 14,355 |
| 2022-10-10 | $22.82 | $22.82 | $22.53 | $22.75 | $22.41 | 14,062 |
| 2022-10-07 | $22.77 | $22.90 | $22.76 | $22.82 | $22.82 | 3,851 |
| 2022-10-06 | $23.25 | $23.25 | $22.91 | $22.98 | $22.98 | 23,287 |
| 2022-10-05 | $23.05 | $23.24 | $23.00 | $23.04 | $23.04 | 10,960 |
| 2022-10-04 | $23.22 | $23.53 | $23.10 | $23.20 | $23.20 | 32,328 |
| 2022-10-03 | $23.09 | $23.37 | $23.05 | $23.11 | $23.11 | 22,292 |
| 2022-09-30 | $22.78 | $23.05 | $22.50 | $23.02 | $23.02 | 88,896 |
| 2022-09-29 | $22.59 | $22.76 | $22.35 | $22.55 | $22.55 | 16,981 |
| 2022-09-28 | $22.43 | $22.92 | $22.43 | $22.82 | $22.82 | 21,087 |
| 2022-09-27 | $22.27 | $22.57 | $22.20 | $22.50 | $22.50 | 23,542 |
| 2022-09-26 | $22.40 | $22.45 | $22.25 | $22.27 | $22.27 | 16,446 |
| 2022-09-23 | $22.60 | $22.75 | $22.40 | $22.42 | $22.42 | 37,099 |
| 2022-09-22 | $23.01 | $23.01 | $22.77 | $22.82 | $22.82 | 16,380 |
| 2022-09-21 | $23.20 | $23.32 | $22.96 | $23.11 | $23.11 | 22,044 |
| 2022-09-20 | $22.99 | $23.17 | $22.91 | $23.06 | $23.06 | 28,565 |
| 2022-09-19 | $23.24 | $23.27 | $23.08 | $23.09 | $23.09 | 21,742 |
| 2022-09-16 | $23.24 | $23.51 | $23.05 | $23.24 | $23.24 | 17,006 |
| 2022-09-15 | $23.42 | $23.64 | $23.35 | $23.40 | $23.40 | 13,069 |
| 2022-09-14 | $23.80 | $24.00 | $23.61 | $23.86 | $23.51 | 20,105 |
| 2022-09-13 | $23.65 | $23.82 | $23.45 | $23.75 | $23.41 | 24,289 |
| 2022-09-12 | $23.78 | $24.15 | $23.78 | $23.92 | $23.57 | 16,726 |
| 2022-09-09 | $23.52 | $23.98 | $23.51 | $23.88 | $23.88 | 27,213 |
| 2022-09-08 | $23.83 | $23.90 | $23.45 | $23.45 | $23.45 | 13,072 |
| 2022-09-07 | $23.49 | $23.77 | $23.42 | $23.55 | $23.55 | 26,323 |
| 2022-09-06 | $23.72 | $23.75 | $23.37 | $23.38 | $23.38 | 24,511 |
| 2022-09-02 | $23.86 | $24.09 | $23.69 | $23.69 | $23.69 | 26,699 |
| 2022-09-01 | $23.90 | $24.05 | $23.69 | $23.90 | $23.90 | 51,814 |
| 2022-08-31 | $24.42 | $24.42 | $24.09 | $24.10 | $24.10 | 36,296 |
| 2022-08-30 | $24.67 | $24.67 | $24.38 | $24.48 | $24.48 | 28,369 |
| 2022-08-29 | $24.60 | $24.78 | $24.57 | $24.64 | $24.64 | 21,421 |
| 2022-08-26 | $25.00 | $25.00 | $24.69 | $24.72 | $24.72 | 17,319 |
| 2022-08-25 | $24.70 | $25.05 | $24.52 | $24.94 | $24.94 | 15,840 |
| 2022-08-24 | $24.57 | $24.97 | $24.37 | $24.60 | $24.60 | 37,322 |
| 2022-08-23 | $25.03 | $25.30 | $24.45 | $24.63 | $24.63 | 97,227 |
| 2022-08-22 | $25.23 | $25.23 | $25.04 | $25.04 | $25.04 | 18,489 |
| 2022-08-19 | $25.30 | $25.35 | $25.16 | $25.33 | $25.33 | 30,264 |
| 2022-08-18 | $25.52 | $25.60 | $25.46 | $25.51 | $25.51 | 10,032 |
| 2022-08-17 | $25.66 | $25.71 | $25.50 | $25.52 | $25.52 | 52,625 |
| 2022-08-16 | $25.86 | $25.89 | $25.73 | $25.79 | $25.79 | 10,247 |
| 2022-08-15 | $25.80 | $25.96 | $25.72 | $25.86 | $25.86 | 6,827 |
| 2022-08-12 | $25.71 | $25.84 | $25.61 | $25.74 | $25.74 | 15,477 |
| 2022-08-11 | $25.74 | $25.79 | $25.59 | $25.61 | $25.61 | 24,114 |
| 2022-08-10 | $25.78 | $25.92 | $25.56 | $25.64 | $25.64 | 12,914 |
| 2022-08-09 | $25.55 | $25.67 | $25.41 | $25.53 | $25.53 | 53,843 |
| 2022-08-08 | $25.81 | $25.89 | $25.55 | $25.63 | $25.63 | 43,627 |
| 2022-08-05 | $25.86 | $26.04 | $25.65 | $25.70 | $25.70 | 34,567 |
| 2022-08-04 | $26.03 | $26.11 | $25.89 | $26.00 | $26.00 | 54,925 |
| 2022-08-03 | $26.03 | $26.15 | $25.84 | $26.10 | $26.10 | 61,989 |
| 2022-08-02 | $25.53 | $26.05 | $25.38 | $25.93 | $25.93 | 91,924 |
| 2022-08-01 | $25.17 | $25.63 | $25.17 | $25.52 | $25.52 | 131,309 |
| 2022-07-29 | $24.92 | $25.39 | $24.92 | $25.35 | $25.35 | 20,420 |
| 2022-07-28 | $24.81 | $25.09 | $24.68 | $24.97 | $24.97 | 27,020 |
| 2022-07-27 | $24.76 | $24.93 | $24.75 | $24.83 | $24.83 | 19,816 |
| 2022-07-26 | $24.72 | $24.78 | $24.69 | $24.70 | $24.70 | 18,518 |
| 2022-07-25 | $24.77 | $24.83 | $24.63 | $24.72 | $24.72 | 84,464 |
| 2022-07-22 | $24.79 | $24.97 | $24.79 | $24.81 | $24.81 | 27,051 |
| 2022-07-21 | $24.70 | $24.80 | $24.61 | $24.64 | $24.64 | 18,392 |
| 2022-07-20 | $24.61 | $24.75 | $24.53 | $24.68 | $24.68 | 27,713 |
| 2022-07-19 | $24.55 | $24.74 | $24.52 | $24.56 | $24.56 | 19,092 |
| 2022-07-18 | $24.60 | $24.65 | $24.46 | $24.51 | $24.51 | 19,228 |
| 2022-07-15 | $24.38 | $24.67 | $24.33 | $24.55 | $24.55 | 27,072 |
| 2022-07-14 | $24.27 | $24.48 | $24.20 | $24.35 | $24.35 | 46,536 |
| 2022-07-13 | $24.25 | $24.59 | $24.20 | $24.35 | $24.35 | 26,770 |
| 2022-07-12 | $24.66 | $24.70 | $24.50 | $24.50 | $24.50 | 92,417 |
| 2022-07-11 | $24.50 | $24.64 | $24.33 | $24.60 | $24.60 | 24,488 |
| 2022-07-08 | $24.47 | $24.55 | $24.42 | $24.50 | $24.50 | 55,232 |
| 2022-07-07 | $24.37 | $24.63 | $24.26 | $24.37 | $24.37 | 21,704 |
| 2022-07-06 | $24.24 | $24.34 | $24.17 | $24.26 | $24.26 | 33,864 |
| 2022-07-05 | $23.95 | $24.22 | $23.78 | $24.12 | $24.12 | 42,557 |
| 2022-07-01 | $23.00 | $24.00 | $23.00 | $23.92 | $23.92 | 68,105 |
| 2022-06-30 | $22.86 | $23.24 | $22.82 | $23.10 | $23.10 | 75,930 |
| 2022-06-29 | $22.86 | $22.89 | $22.75 | $22.77 | $22.77 | 32,665 |
| 2022-06-28 | $23.01 | $23.38 | $22.66 | $22.70 | $22.70 | 26,927 |
| 2022-06-27 | $22.99 | $23.31 | $22.76 | $22.90 | $22.90 | 7,131 |
| 2022-06-24 | $23.00 | $23.37 | $22.60 | $22.75 | $22.75 | 16,040 |
| 2022-06-23 | $22.81 | $22.99 | $22.53 | $22.99 | $22.99 | 21,031 |
| 2022-06-22 | $22.38 | $22.84 | $22.20 | $22.51 | $22.51 | 23,575 |
| 2022-06-21 | $22.12 | $22.47 | $22.10 | $22.29 | $22.29 | 8,771 |
| 2022-06-17 | $21.95 | $22.26 | $21.89 | $22.15 | $22.15 | 13,355 |
| 2022-06-16 | $22.10 | $22.23 | $21.82 | $21.90 | $21.90 | 32,555 |
| 2022-06-15 | $21.83 | $22.61 | $21.76 | $22.25 | $22.25 | 27,257 |
| 2022-06-14 | $22.54 | $22.73 | $22.04 | $22.06 | $21.72 | 49,400 |
| 2022-06-13 | $23.00 | $23.05 | $22.51 | $22.61 | $22.27 | 27,448 |
| 2022-06-10 | $23.96 | $23.96 | $23.51 | $23.64 | $23.28 | 32,454 |
| 2022-06-09 | $24.37 | $24.43 | $24.05 | $24.09 | $23.72 | 34,032 |
| 2022-06-08 | $24.51 | $24.54 | $24.37 | $24.40 | $24.03 | 27,178 |
| 2022-06-07 | $24.20 | $24.61 | $24.20 | $24.51 | $24.14 | 51,333 |
| 2022-06-06 | $24.68 | $24.68 | $24.25 | $24.25 | $23.88 | 23,572 |
| 2022-06-03 | $24.45 | $24.66 | $24.24 | $24.49 | $24.12 | 36,501 |
| 2022-06-02 | $24.56 | $24.61 | $24.36 | $24.60 | $24.22 | 29,011 |
| 2022-06-01 | $24.57 | $24.69 | $24.42 | $24.53 | $24.16 | 17,701 |
| 2022-05-31 | $24.55 | $24.86 | $24.40 | $24.57 | $24.20 | 33,920 |
| 2022-05-27 | $24.71 | $24.94 | $24.53 | $24.74 | $24.36 | 14,253 |
| 2022-05-26 | $24.40 | $24.69 | $24.28 | $24.37 | $24.00 | 13,762 |
| 2022-05-25 | $23.78 | $24.30 | $23.78 | $24.17 | $23.80 | 17,792 |
| 2022-05-24 | $23.64 | $23.80 | $23.35 | $23.67 | $23.31 | 16,615 |
| 2022-05-23 | $23.66 | $23.66 | $23.42 | $23.58 | $23.22 | 104,377 |
| 2022-05-20 | $23.59 | $23.74 | $23.34 | $23.59 | $23.23 | 64,908 |
| 2022-05-19 | $23.48 | $23.65 | $23.34 | $23.56 | $23.20 | 31,928 |
| 2022-05-18 | $23.58 | $23.89 | $23.23 | $23.53 | $23.17 | 133,692 |
| 2022-05-17 | $23.87 | $24.19 | $23.67 | $23.67 | $23.31 | 69,148 |
| 2022-05-16 | $23.40 | $23.81 | $23.18 | $23.81 | $23.45 | 45,790 |
| 2022-05-13 | $23.34 | $23.62 | $23.22 | $23.57 | $23.21 | 22,277 |
| 2022-05-12 | $23.17 | $23.43 | $23.07 | $23.43 | $23.07 | 18,902 |
| 2022-05-11 | $22.95 | $23.37 | $22.95 | $23.20 | $22.85 | 42,597 |
| 2022-05-10 | $23.14 | $23.14 | $22.80 | $22.96 | $22.61 | 29,678 |
| 2022-05-09 | $22.64 | $22.90 | $22.48 | $22.80 | $22.45 | 61,656 |
| 2022-05-06 | $22.76 | $23.13 | $22.76 | $22.84 | $22.49 | 22,634 |
| 2022-05-05 | $23.29 | $23.38 | $22.80 | $23.15 | $22.80 | 115,876 |
| 2022-05-04 | $22.85 | $23.62 | $22.60 | $23.43 | $23.07 | 57,647 |
| 2022-05-03 | $22.85 | $22.87 | $22.66 | $22.81 | $22.46 | 22,724 |
| 2022-05-02 | $22.94 | $23.19 | $22.34 | $22.72 | $22.37 | 27,821 |
| 2022-04-29 | $23.43 | $23.43 | $22.86 | $23.16 | $22.81 | 86,442 |
| 2022-04-28 | $23.02 | $23.48 | $22.75 | $23.47 | $23.11 | 42,554 |
| 2022-04-27 | $23.53 | $23.57 | $22.94 | $22.98 | $22.63 | 23,573 |
| 2022-04-26 | $23.50 | $23.67 | $23.40 | $23.40 | $23.04 | 30,238 |
| 2022-04-25 | $23.44 | $23.55 | $23.42 | $23.55 | $23.19 | 26,531 |
| 2022-04-22 | $23.82 | $23.83 | $23.50 | $23.55 | $23.19 | 29,576 |
| 2022-04-21 | $24.23 | $24.45 | $23.83 | $23.86 | $23.50 | 37,363 |
| 2022-04-20 | $24.14 | $24.34 | $24.11 | $24.22 | $23.85 | 18,894 |
| 2022-04-19 | $24.31 | $24.35 | $24.00 | $24.09 | $23.72 | 28,806 |
| 2022-04-18 | $24.26 | $24.48 | $24.23 | $24.30 | $23.93 | 20,703 |
| 2022-04-14 | $24.36 | $24.58 | $24.26 | $24.44 | $24.06 | 23,876 |
| 2022-04-13 | $24.60 | $24.62 | $24.21 | $24.38 | $24.01 | 13,024 |
| 2022-04-12 | $24.48 | $24.69 | $24.42 | $24.59 | $24.22 | 55,727 |
| 2022-04-11 | $25.02 | $25.02 | $24.38 | $24.38 | $24.01 | 39,978 |
| 2022-04-08 | $25.08 | $25.19 | $24.91 | $25.03 | $24.65 | 8,563 |
| 2022-04-07 | $24.94 | $25.30 | $24.82 | $25.28 | $24.90 | 36,445 |
| 2022-04-06 | $25.00 | $25.12 | $24.72 | $25.10 | $24.72 | 81,417 |
| 2022-04-05 | $25.25 | $25.32 | $25.06 | $25.10 | $24.72 | 25,975 |
| 2022-04-04 | $25.19 | $25.48 | $25.17 | $25.38 | $24.99 | 16,840 |
| 2022-04-01 | $25.24 | $25.35 | $25.15 | $25.32 | $24.93 | 19,909 |
| 2022-03-31 | $25.20 | $25.43 | $25.16 | $25.43 | $25.04 | 16,622 |
| 2022-03-30 | $25.22 | $25.33 | $25.14 | $25.17 | $24.79 | 12,157 |
| 2022-03-29 | $25.06 | $25.17 | $24.96 | $25.09 | $24.71 | 24,834 |
| 2022-03-28 | $24.74 | $24.98 | $24.74 | $24.93 | $24.55 | 19,514 |
| 2022-03-25 | $25.20 | $25.35 | $24.66 | $24.69 | $24.31 | 37,375 |
| 2022-03-24 | $25.32 | $25.32 | $25.13 | $25.20 | $24.82 | 14,136 |
| 2022-03-23 | $25.20 | $25.30 | $25.11 | $25.27 | $24.89 | 20,177 |
| 2022-03-22 | $25.13 | $25.34 | $25.12 | $25.25 | $24.87 | 16,649 |
| 2022-03-21 | $25.24 | $25.39 | $25.20 | $25.20 | $24.82 | 16,170 |
| 2022-03-18 | $25.11 | $25.63 | $24.96 | $25.39 | $25.00 | 33,191 |
| 2022-03-17 | $24.62 | $25.10 | $24.62 | $25.05 | $24.67 | 17,547 |
| 2022-03-16 | $24.60 | $24.79 | $24.46 | $24.76 | $24.38 | 19,582 |
| 2022-03-15 | $24.35 | $24.58 | $24.35 | $24.46 | $24.09 | 15,168 |
| 2022-03-14 | $25.17 | $25.17 | $24.62 | $24.63 | $23.92 | 34,678 |
| 2022-03-11 | $25.25 | $25.29 | $25.10 | $25.12 | $24.39 | 19,975 |
| 2022-03-10 | $25.30 | $25.30 | $25.08 | $25.28 | $24.55 | 12,717 |
| 2022-03-09 | $25.25 | $25.35 | $25.18 | $25.34 | $24.61 | 15,800 |
| 2022-03-08 | $25.25 | $25.44 | $25.06 | $25.15 | $24.42 | 20,868 |
| 2022-03-07 | $25.40 | $25.41 | $25.10 | $25.20 | $24.47 | 24,375 |
| 2022-03-04 | $25.66 | $25.66 | $25.41 | $25.44 | $24.71 | 19,224 |
| 2022-03-03 | $25.64 | $25.79 | $25.61 | $25.61 | $24.87 | 18,695 |
| 2022-03-02 | $25.77 | $25.77 | $25.59 | $25.62 | $24.88 | 8,265 |
| 2022-03-01 | $25.56 | $25.86 | $25.56 | $25.73 | $24.99 | 10,333 |
| 2022-02-28 | $25.68 | $25.84 | $25.56 | $25.56 | $24.82 | 37,073 |
| 2022-02-25 | $25.60 | $25.84 | $25.60 | $25.67 | $24.93 | 20,780 |
| 2022-02-24 | $25.47 | $25.59 | $25.14 | $25.59 | $24.85 | 36,129 |
| 2022-02-23 | $25.57 | $25.82 | $25.53 | $25.60 | $24.86 | 19,508 |
| 2022-02-22 | $25.63 | $25.76 | $25.52 | $25.62 | $24.88 | 54,898 |
| 2022-02-18 | $25.52 | $25.77 | $25.52 | $25.71 | $24.97 | 14,725 |
| 2022-02-17 | $25.56 | $25.68 | $25.52 | $25.57 | $24.83 | 25,130 |
| 2022-02-16 | $25.42 | $25.60 | $25.42 | $25.60 | $24.86 | 23,669 |
| 2022-02-15 | $25.41 | $25.56 | $25.32 | $25.53 | $24.79 | 24,970 |
| 2022-02-14 | $25.33 | $25.39 | $25.20 | $25.35 | $24.62 | 22,436 |
| 2022-02-11 | $25.59 | $25.59 | $25.20 | $25.47 | $24.73 | 36,612 |
| 2022-02-10 | $25.63 | $25.82 | $25.55 | $25.60 | $24.86 | 26,266 |
| 2022-02-09 | $25.85 | $25.90 | $25.74 | $25.80 | $25.06 | 32,933 |
| 2022-02-08 | $25.75 | $25.85 | $25.60 | $25.71 | $24.96 | 24,618 |
| 2022-02-07 | $25.85 | $25.93 | $25.75 | $25.78 | $25.04 | 15,608 |
| 2022-02-04 | $25.95 | $26.07 | $25.87 | $25.89 | $25.14 | 21,054 |
| 2022-02-03 | $26.00 | $26.19 | $25.95 | $26.09 | $25.34 | 18,629 |
| 2022-02-02 | $26.15 | $26.30 | $26.12 | $26.16 | $25.40 | 11,622 |
| 2022-02-01 | $26.11 | $26.30 | $26.10 | $26.26 | $25.50 | 9,679 |
| 2022-01-31 | $25.77 | $26.32 | $25.77 | $26.20 | $25.44 | 42,074 |
| 2022-01-28 | $25.74 | $25.87 | $25.60 | $25.77 | $25.03 | 26,123 |
| 2022-01-27 | $26.13 | $26.19 | $25.75 | $25.75 | $25.01 | 19,350 |
| 2022-01-26 | $26.25 | $26.38 | $26.06 | $26.09 | $25.34 | 47,361 |
| 2022-01-25 | $26.12 | $26.35 | $26.12 | $26.27 | $25.51 | 15,738 |
| 2022-01-24 | $26.38 | $26.38 | $26.12 | $26.20 | $25.44 | 19,329 |
| 2022-01-21 | $26.38 | $26.43 | $26.29 | $26.38 | $25.62 | 13,108 |
| 2022-01-20 | $26.38 | $26.49 | $26.29 | $26.30 | $25.54 | 18,012 |
| 2022-01-19 | $26.43 | $26.51 | $26.33 | $26.35 | $25.59 | 17,725 |
| 2022-01-18 | $26.46 | $26.61 | $26.42 | $26.46 | $25.70 | 14,983 |
| 2022-01-14 | $26.67 | $26.72 | $26.46 | $26.60 | $25.84 | 10,914 |
| 2022-01-13 | $26.63 | $26.80 | $26.63 | $26.78 | $26.01 | 7,928 |
| 2022-01-12 | $26.64 | $26.82 | $26.61 | $26.67 | $25.90 | 14,231 |
| 2022-01-11 | $26.72 | $26.91 | $26.61 | $26.70 | $25.93 | 4,262 |
| 2022-01-10 | $26.47 | $26.66 | $26.47 | $26.66 | $25.89 | 11,094 |
| 2022-01-07 | $26.51 | $26.68 | $26.48 | $26.60 | $25.83 | 9,163 |
| 2022-01-06 | $26.50 | $26.60 | $26.30 | $26.60 | $25.83 | 8,582 |
| 2022-01-05 | $26.77 | $26.77 | $26.40 | $26.40 | $25.64 | 32,068 |
| 2022-01-04 | $26.74 | $26.80 | $26.68 | $26.69 | $25.92 | 18,428 |
| 2022-01-03 | $26.94 | $26.98 | $26.85 | $26.87 | $26.09 | 13,102 |
| 2021-12-31 | $26.98 | $27.00 | $26.88 | $26.97 | $26.19 | 94,537 |
| 2021-12-30 | $26.93 | $27.00 | $26.81 | $27.00 | $26.22 | 54,719 |
| 2021-12-29 | $26.46 | $26.91 | $26.46 | $26.91 | $26.13 | 51,191 |
| 2021-12-28 | $26.40 | $26.59 | $26.36 | $26.58 | $25.81 | 16,097 |
| 2021-12-27 | $26.50 | $26.62 | $26.36 | $26.39 | $25.63 | 31,241 |
| 2021-12-23 | $26.60 | $26.71 | $26.25 | $26.65 | $25.88 | 5,417 |
| 2021-12-22 | $26.30 | $26.58 | $26.30 | $26.49 | $25.73 | 8,953 |
| 2021-12-21 | $26.26 | $26.52 | $26.24 | $26.31 | $25.55 | 10,294 |
| 2021-12-20 | $26.39 | $26.47 | $26.31 | $26.46 | $25.70 | 9,814 |
| 2021-12-17 | $26.32 | $26.49 | $26.32 | $26.44 | $25.68 | 14,904 |
| 2021-12-16 | $26.19 | $26.56 | $26.18 | $26.56 | $25.79 | 8,062 |
| 2021-12-15 | $26.19 | $26.35 | $26.19 | $26.35 | $25.59 | 8,153 |
| 2021-12-14 | $26.47 | $26.64 | $26.47 | $26.57 | $25.47 | 19,759 |
| 2021-12-13 | $26.51 | $26.61 | $26.45 | $26.61 | $25.51 | 5,804 |
| 2021-12-10 | $26.69 | $26.69 | $26.43 | $26.63 | $25.53 | 20,691 |
| 2021-12-09 | $26.60 | $26.60 | $26.42 | $26.57 | $25.47 | 13,075 |
| 2021-12-08 | $26.61 | $26.61 | $26.45 | $26.60 | $25.50 | 7,598 |
| 2021-12-07 | $26.58 | $26.68 | $26.47 | $26.63 | $25.53 | 13,710 |
| 2021-12-06 | $26.38 | $26.51 | $26.35 | $26.43 | $25.34 | 14,001 |
| 2021-12-03 | $26.33 | $26.39 | $26.27 | $26.36 | $25.27 | 10,972 |
| 2021-12-02 | $26.29 | $26.45 | $26.29 | $26.40 | $25.31 | 16,109 |
| 2021-12-01 | $26.36 | $26.53 | $26.26 | $26.32 | $25.23 | 15,919 |
| 2021-11-30 | $26.26 | $26.37 | $26.15 | $26.37 | $25.28 | 46,543 |
| 2021-11-29 | $26.33 | $26.41 | $26.22 | $26.26 | $25.17 | 26,867 |
| 2021-11-26 | $26.40 | $26.40 | $26.17 | $26.22 | $25.14 | 19,157 |
| 2021-11-24 | $26.51 | $26.59 | $26.42 | $26.59 | $25.49 | 5,053 |
| 2021-11-23 | $26.51 | $26.59 | $26.45 | $26.48 | $25.39 | 9,934 |
| 2021-11-22 | $26.54 | $26.59 | $26.39 | $26.46 | $25.37 | 18,513 |
| 2021-11-19 | $26.38 | $26.49 | $26.38 | $26.49 | $25.39 | 4,502 |
| 2021-11-18 | $26.49 | $26.51 | $26.36 | $26.40 | $25.31 | 12,481 |
| 2021-11-17 | $26.39 | $26.66 | $26.30 | $26.60 | $25.50 | 35,719 |
| 2021-11-16 | $26.47 | $26.58 | $26.38 | $26.49 | $25.39 | 16,273 |
| 2021-11-15 | $26.37 | $26.47 | $26.35 | $26.40 | $25.31 | 29,212 |
| 2021-11-12 | $26.44 | $26.47 | $26.39 | $26.39 | $25.30 | 13,950 |
| 2021-11-11 | $26.51 | $26.53 | $26.32 | $26.32 | $25.23 | 5,878 |
| 2021-11-10 | $26.64 | $26.65 | $26.50 | $26.50 | $25.40 | 6,050 |
| 2021-11-09 | $26.66 | $26.79 | $26.62 | $26.70 | $25.60 | 13,048 |
| 2021-11-08 | $26.70 | $26.76 | $26.63 | $26.70 | $25.60 | 5,696 |
| 2021-11-05 | $26.65 | $26.77 | $26.64 | $26.69 | $25.59 | 13,371 |
| 2021-11-04 | $26.60 | $26.77 | $26.60 | $26.72 | $25.61 | 13,708 |
| 2021-11-03 | $26.61 | $26.75 | $26.60 | $26.62 | $25.52 | 6,932 |
| 2021-11-02 | $26.63 | $26.70 | $26.60 | $26.62 | $25.52 | 9,358 |
| 2021-11-01 | $26.52 | $26.76 | $26.49 | $26.76 | $25.65 | 16,329 |
| 2021-10-29 | $26.57 | $26.74 | $26.52 | $26.52 | $25.42 | 41,981 |
| 2021-10-28 | $26.65 | $26.84 | $26.61 | $26.71 | $25.61 | 11,566 |
| 2021-10-27 | $26.70 | $26.86 | $26.70 | $26.71 | $25.61 | 4,660 |
| 2021-10-26 | $26.74 | $26.80 | $26.66 | $26.74 | $25.63 | 7,850 |
| 2021-10-25 | $26.68 | $26.80 | $26.66 | $26.80 | $25.69 | 6,954 |
| 2021-10-22 | $26.79 | $26.79 | $26.70 | $26.70 | $25.60 | 3,134 |
| 2021-10-21 | $26.57 | $26.75 | $26.57 | $26.75 | $25.64 | 15,841 |
| 2021-10-20 | $26.45 | $26.66 | $26.45 | $26.64 | $25.54 | 24,327 |
| 2021-10-19 | $26.51 | $26.62 | $26.51 | $26.56 | $25.46 | 29,350 |
| 2021-10-18 | $26.50 | $26.61 | $26.47 | $26.57 | $25.47 | 4,809 |
| 2021-10-15 | $26.63 | $26.74 | $26.61 | $26.61 | $25.51 | 12,808 |
| 2021-10-14 | $26.74 | $26.74 | $26.56 | $26.67 | $25.57 | 13,506 |
| 2021-10-13 | $26.45 | $26.62 | $26.44 | $26.48 | $25.38 | 26,282 |
| 2021-10-12 | $26.42 | $26.55 | $26.38 | $26.53 | $25.43 | 14,568 |
| 2021-10-11 | $26.37 | $26.43 | $26.37 | $26.38 | $25.29 | 4,091 |
| 2021-10-08 | $26.37 | $26.44 | $26.35 | $26.42 | $25.33 | 9,720 |
| 2021-10-07 | $26.42 | $26.48 | $26.39 | $26.44 | $25.35 | 18,672 |
| 2021-10-06 | $26.30 | $26.41 | $26.25 | $26.41 | $25.32 | 26,453 |
| 2021-10-05 | $26.39 | $26.39 | $26.26 | $26.29 | $25.20 | 23,850 |
| 2021-10-04 | $26.37 | $26.43 | $26.26 | $26.27 | $25.18 | 69,811 |
| 2021-10-01 | $26.36 | $26.46 | $26.33 | $26.46 | $25.37 | 53,492 |
| 2021-09-30 | $26.47 | $26.47 | $26.22 | $26.32 | $25.23 | 138,338 |
| 2021-09-29 | $26.25 | $26.45 | $26.23 | $26.39 | $25.30 | 125,643 |
| 2021-09-28 | $26.37 | $26.37 | $26.16 | $26.21 | $25.13 | 63,254 |
| 2021-09-27 | $26.43 | $26.47 | $26.41 | $26.47 | $25.37 | 56,438 |
| 2021-09-24 | $26.56 | $26.59 | $26.41 | $26.43 | $25.34 | 12,111 |
| 2021-09-23 | $26.71 | $26.81 | $26.53 | $26.55 | $25.45 | 8,083 |
| 2021-09-22 | $26.66 | $26.78 | $26.66 | $26.75 | $25.64 | 20,726 |
| 2021-09-21 | $26.66 | $26.71 | $26.62 | $26.71 | $25.61 | 11,190 |
| 2021-09-20 | $26.69 | $26.74 | $26.56 | $26.70 | $25.60 | 5,118 |
| 2021-09-17 | $26.75 | $26.84 | $26.72 | $26.76 | $25.65 | 8,739 |
| 2021-09-16 | $26.78 | $26.84 | $26.70 | $26.84 | $25.73 | 18,814 |
| 2021-09-15 | $26.69 | $26.86 | $26.69 | $26.81 | $25.70 | 4,413 |
| 2021-09-14 | $27.01 | $27.16 | $27.00 | $27.08 | $25.63 | 4,027 |
| 2021-09-13 | $27.09 | $27.12 | $26.98 | $27.08 | $25.63 | 9,254 |
| 2021-09-10 | $27.02 | $27.08 | $26.99 | $27.05 | $25.60 | 7,176 |
| 2021-09-09 | $26.99 | $27.14 | $26.99 | $27.02 | $25.57 | 8,981 |
| 2021-09-08 | $27.02 | $27.08 | $26.95 | $27.03 | $25.58 | 13,742 |
| 2021-09-07 | $27.13 | $27.23 | $27.08 | $27.09 | $25.64 | 6,381 |
| 2021-09-03 | $27.15 | $27.24 | $27.02 | $27.24 | $25.78 | 6,703 |
| 2021-09-02 | $27.09 | $27.28 | $27.07 | $27.17 | $25.72 | 14,366 |
| 2021-09-01 | $27.12 | $27.18 | $27.03 | $27.15 | $25.70 | 10,816 |
| 2021-08-31 | $27.01 | $27.10 | $26.94 | $27.10 | $25.65 | 15,174 |
| 2021-08-30 | $26.95 | $27.08 | $26.95 | $27.05 | $25.60 | 10,429 |
| 2021-08-27 | $26.88 | $27.05 | $26.88 | $27.05 | $25.60 | 8,482 |
| 2021-08-26 | $27.00 | $27.06 | $26.93 | $26.93 | $25.49 | 4,915 |
| 2021-08-25 | $27.01 | $27.10 | $27.01 | $27.06 | $25.61 | 11,035 |
| 2021-08-24 | $27.08 | $27.10 | $26.96 | $27.05 | $25.60 | 5,430 |
| 2021-08-23 | $27.05 | $27.05 | $27.01 | $27.04 | $25.59 | 3,128 |
| 2021-08-20 | $26.82 | $27.04 | $26.82 | $27.02 | $25.57 | 5,452 |
| 2021-08-19 | $26.82 | $27.06 | $26.82 | $26.95 | $25.51 | 9,003 |
| 2021-08-18 | $27.08 | $27.12 | $26.93 | $26.95 | $25.51 | 11,480 |
| 2021-08-17 | $27.08 | $27.10 | $27.03 | $27.09 | $25.64 | 11,987 |
| 2021-08-16 | $27.17 | $27.22 | $27.14 | $27.22 | $25.76 | 3,409 |
| 2021-08-13 | $27.07 | $27.23 | $27.07 | $27.20 | $25.74 | 6,666 |
| 2021-08-12 | $26.97 | $27.16 | $26.97 | $27.13 | $25.68 | 17,968 |
| 2021-08-11 | $26.99 | $27.07 | $26.94 | $27.02 | $25.57 | 11,577 |
| 2021-08-10 | $26.96 | $27.03 | $26.82 | $26.97 | $25.53 | 7,196 |
| 2021-08-09 | $27.10 | $27.17 | $27.07 | $27.09 | $25.64 | 11,569 |
| 2021-08-06 | $27.17 | $27.19 | $27.11 | $27.19 | $25.74 | 15,970 |
| 2021-08-05 | $27.13 | $27.31 | $27.13 | $27.28 | $25.82 | 13,838 |
| 2021-08-04 | $27.15 | $27.19 | $27.15 | $27.18 | $25.73 | 3,603 |
| 2021-08-03 | $27.08 | $27.15 | $27.08 | $27.15 | $25.70 | 7,333 |
| 2021-08-02 | $27.06 | $27.14 | $27.04 | $27.13 | $25.68 | 6,330 |
| 2021-07-30 | $26.91 | $27.05 | $26.91 | $27.05 | $25.60 | 11,399 |
| 2021-07-29 | $26.73 | $26.93 | $26.73 | $26.91 | $25.47 | 10,456 |
| 2021-07-28 | $26.77 | $26.79 | $26.70 | $26.77 | $25.33 | 9,278 |
| 2021-07-27 | $26.76 | $26.77 | $26.58 | $26.76 | $25.33 | 18,613 |
| 2021-07-26 | $26.93 | $26.95 | $26.77 | $26.77 | $25.34 | 41,363 |
| 2021-07-23 | $27.02 | $27.03 | $26.89 | $26.93 | $25.49 | 10,128 |
| 2021-07-22 | $27.00 | $27.00 | $26.85 | $26.94 | $25.50 | 15,534 |
| 2021-07-21 | $27.08 | $27.08 | $26.91 | $27.07 | $25.62 | 29,341 |
| 2021-07-20 | $26.95 | $27.08 | $26.87 | $27.04 | $25.60 | 5,876 |
| 2021-07-19 | $26.95 | $26.99 | $26.90 | $26.94 | $25.50 | 4,223 |
| 2021-07-16 | $27.09 | $27.09 | $26.97 | $27.04 | $25.59 | 7,666 |
| 2021-07-15 | $27.15 | $27.20 | $27.00 | $27.03 | $25.58 | 14,098 |
| 2021-07-14 | $27.59 | $27.59 | $26.96 | $27.17 | $25.72 | 200,648 |
| 2021-07-13 | $27.59 | $27.63 | $27.38 | $27.47 | $26.00 | 16,521 |
| 2021-07-12 | $27.61 | $27.62 | $27.47 | $27.60 | $26.12 | 38,786 |
| 2021-07-09 | $27.66 | $27.77 | $27.53 | $27.71 | $26.23 | 10,102 |
| 2021-07-08 | $27.69 | $27.77 | $27.58 | $27.65 | $26.17 | 10,200 |
| 2021-07-07 | $27.79 | $27.80 | $27.70 | $27.76 | $26.27 | 9,995 |
| 2021-07-06 | $27.71 | $27.75 | $27.67 | $27.75 | $26.27 | 9,637 |
| 2021-07-02 | $27.57 | $27.73 | $27.57 | $27.69 | $26.21 | 4,661 |
| 2021-07-01 | $27.73 | $27.80 | $27.57 | $27.57 | $26.09 | 16,859 |
| 2021-06-30 | $27.60 | $27.76 | $27.47 | $27.76 | $26.27 | 63,640 |
| 2021-06-29 | $27.46 | $27.61 | $27.46 | $27.52 | $26.05 | 9,984 |
| 2021-06-28 | $27.57 | $27.57 | $27.49 | $27.57 | $26.09 | 7,619 |
| 2021-06-25 | $27.62 | $27.62 | $27.46 | $27.56 | $26.09 | 3,985 |
| 2021-06-24 | $27.60 | $27.65 | $27.46 | $27.60 | $26.12 | 6,415 |
| 2021-06-23 | $27.60 | $27.67 | $27.51 | $27.60 | $26.12 | 7,475 |
| 2021-06-22 | $27.44 | $27.60 | $27.43 | $27.60 | $26.12 | 11,160 |
| 2021-06-21 | $27.38 | $27.52 | $27.38 | $27.50 | $26.02 | 4,949 |
| 2021-06-18 | $27.47 | $27.48 | $27.32 | $27.40 | $25.93 | 11,327 |
| 2021-06-17 | $27.26 | $27.47 | $27.26 | $27.46 | $25.99 | 6,933 |
| 2021-06-16 | $27.53 | $27.53 | $27.26 | $27.33 | $25.87 | 7,048 |
| 2021-06-15 | $27.35 | $27.42 | $27.27 | $27.42 | $25.95 | 7,750 |
| 2021-06-14 | $27.71 | $27.71 | $27.54 | $27.67 | $25.87 | 9,784 |
| 2021-06-11 | $27.67 | $27.71 | $27.60 | $27.71 | $25.90 | 6,855 |
| 2021-06-10 | $27.64 | $27.67 | $27.61 | $27.63 | $25.83 | 12,327 |
| 2021-06-09 | $27.66 | $27.66 | $27.40 | $27.63 | $25.83 | 8,892 |
| 2021-06-08 | $27.50 | $27.60 | $27.41 | $27.60 | $25.80 | 12,139 |
| 2021-06-07 | $27.53 | $27.57 | $27.50 | $27.50 | $25.71 | 7,375 |
| 2021-06-04 | $27.52 | $27.55 | $27.33 | $27.50 | $25.71 | 5,257 |
| 2021-06-03 | $27.50 | $27.51 | $27.30 | $27.38 | $25.59 | 4,769 |
| 2021-06-02 | $27.31 | $27.50 | $27.18 | $27.50 | $25.71 | 6,552 |
| 2021-06-01 | $27.39 | $27.43 | $27.14 | $27.14 | $25.37 | 9,560 |
| 2021-05-28 | $27.10 | $27.33 | $27.10 | $27.27 | $25.49 | 8,821 |
| 2021-05-27 | $27.07 | $27.29 | $27.07 | $27.12 | $25.35 | 5,971 |
| 2021-05-26 | $27.36 | $27.36 | $27.06 | $27.06 | $25.30 | 8,485 |
| 2021-05-25 | $27.20 | $27.32 | $27.12 | $27.29 | $25.51 | 7,275 |
| 2021-05-24 | $27.04 | $27.20 | $27.01 | $27.19 | $25.42 | 8,820 |
| 2021-05-21 | $26.97 | $27.07 | $26.93 | $26.96 | $25.20 | 13,470 |
| 2021-05-20 | $27.00 | $27.06 | $26.89 | $27.06 | $25.30 | 24,286 |
| 2021-05-19 | $26.81 | $27.01 | $26.81 | $26.97 | $25.21 | 5,879 |
| 2021-05-18 | $26.95 | $27.00 | $26.87 | $26.89 | $25.14 | 7,578 |
| 2021-05-17 | $26.98 | $27.10 | $26.86 | $26.90 | $25.15 | 5,629 |
| 2021-05-14 | $26.96 | $27.15 | $26.85 | $26.90 | $25.15 | 12,701 |
| 2021-05-13 | $26.99 | $27.09 | $26.81 | $26.88 | $25.13 | 7,565 |
| 2021-05-12 | $27.05 | $27.05 | $26.75 | $26.75 | $25.01 | 11,106 |
| 2021-05-11 | $27.11 | $27.26 | $27.03 | $27.06 | $25.30 | 11,844 |
| 2021-05-10 | $27.32 | $27.36 | $27.25 | $27.26 | $25.49 | 13,096 |
| 2021-05-07 | $27.21 | $27.44 | $27.21 | $27.35 | $25.57 | 6,590 |
| 2021-05-06 | $27.18 | $27.39 | $27.11 | $27.39 | $25.60 | 19,093 |
| 2021-05-05 | $27.47 | $27.47 | $27.23 | $27.23 | $25.45 | 6,700 |
| 2021-05-04 | $27.32 | $27.48 | $27.32 | $27.47 | $25.68 | 12,255 |
| 2021-05-03 | $27.22 | $27.42 | $27.22 | $27.32 | $25.54 | 26,984 |
| 2021-04-30 | $27.34 | $27.49 | $27.20 | $27.21 | $25.44 | 47,075 |
| 2021-04-29 | $27.49 | $27.61 | $27.38 | $27.40 | $25.61 | 9,600 |
| 2021-04-28 | $27.67 | $27.67 | $27.48 | $27.49 | $25.70 | 10,253 |
| 2021-04-27 | $27.71 | $27.71 | $27.59 | $27.60 | $25.80 | 10,203 |
| 2021-04-26 | $27.59 | $27.72 | $27.52 | $27.69 | $25.88 | 4,464 |
| 2021-04-23 | $27.56 | $27.65 | $27.49 | $27.51 | $25.72 | 24,829 |
| 2021-04-22 | $27.55 | $27.67 | $27.53 | $27.63 | $25.83 | 7,768 |
| 2021-04-21 | $27.54 | $27.67 | $27.54 | $27.59 | $25.79 | 5,688 |
| 2021-04-20 | $27.52 | $27.61 | $27.43 | $27.54 | $25.74 | 8,322 |
| 2021-04-19 | $27.63 | $27.63 | $27.51 | $27.56 | $25.76 | 7,465 |
| 2021-04-16 | $27.67 | $27.67 | $27.51 | $27.63 | $25.83 | 14,603 |
| 2021-04-15 | $27.53 | $27.67 | $27.52 | $27.67 | $25.87 | 8,545 |
| 2021-04-14 | $27.53 | $27.61 | $27.51 | $27.60 | $25.80 | 8,942 |
| 2021-04-13 | $27.54 | $27.63 | $27.42 | $27.58 | $25.78 | 7,236 |
| 2021-04-12 | $27.56 | $27.56 | $27.42 | $27.49 | $25.70 | 5,052 |
| 2021-04-09 | $27.45 | $27.57 | $27.44 | $27.57 | $25.77 | 10,701 |
| 2021-04-08 | $27.46 | $27.52 | $27.35 | $27.48 | $25.69 | 7,584 |
| 2021-04-07 | $27.57 | $27.58 | $27.36 | $27.36 | $25.58 | 14,749 |
| 2021-04-06 | $27.42 | $27.61 | $27.35 | $27.57 | $25.77 | 23,115 |
| 2021-04-05 | $27.31 | $27.41 | $27.23 | $27.35 | $25.57 | 8,605 |
| 2021-04-01 | $27.04 | $27.28 | $27.04 | $27.25 | $25.47 | 12,073 |
| 2021-03-31 | $26.95 | $27.21 | $26.95 | $27.06 | $25.30 | 19,625 |
| 2021-03-30 | $26.85 | $26.98 | $26.82 | $26.95 | $25.19 | 28,734 |
| 2021-03-29 | $27.06 | $27.06 | $26.77 | $26.79 | $25.04 | 12,575 |
| 2021-03-26 | $27.16 | $27.16 | $26.97 | $27.06 | $25.30 | 28,513 |
| 2021-03-25 | $27.20 | $27.25 | $27.07 | $27.07 | $25.30 | 10,872 |
| 2021-03-24 | $27.12 | $27.21 | $27.05 | $27.20 | $25.43 | 16,347 |
| 2021-03-23 | $26.97 | $27.12 | $26.93 | $27.00 | $25.24 | 8,780 |
| 2021-03-22 | $27.00 | $27.11 | $26.90 | $27.11 | $25.34 | 11,046 |
| 2021-03-19 | $26.93 | $26.96 | $26.78 | $26.94 | $25.18 | 9,381 |
| 2021-03-18 | $27.05 | $27.06 | $26.72 | $26.86 | $25.11 | 33,613 |
| 2021-03-17 | $27.23 | $27.24 | $27.02 | $27.05 | $25.29 | 13,273 |
| 2021-03-16 | $27.10 | $27.34 | $27.07 | $27.17 | $25.40 | 11,502 |
| 2021-03-15 | $26.99 | $27.32 | $26.96 | $27.30 | $25.52 | 13,585 |
| 2021-03-12 | $27.19 | $27.36 | $27.11 | $27.32 | $25.22 | 9,819 |
| 2021-03-11 | $27.01 | $27.44 | $27.01 | $27.44 | $25.33 | 12,595 |
| 2021-03-10 | $27.12 | $27.12 | $27.00 | $27.12 | $25.04 | 10,114 |
| 2021-03-09 | $26.84 | $27.12 | $26.84 | $27.00 | $24.93 | 17,084 |
| 2021-03-08 | $26.79 | $26.97 | $26.66 | $26.97 | $24.90 | 14,748 |
| 2021-03-05 | $26.61 | $26.79 | $26.58 | $26.77 | $24.71 | 9,191 |
| 2021-03-04 | $26.56 | $26.75 | $26.56 | $26.61 | $24.57 | 6,557 |
| 2021-03-03 | $26.52 | $26.75 | $26.45 | $26.60 | $24.56 | 14,064 |
| 2021-03-02 | $26.55 | $26.66 | $26.51 | $26.63 | $24.58 | 15,264 |
| 2021-03-01 | $26.40 | $26.56 | $26.39 | $26.56 | $24.52 | 12,366 |
| 2021-02-26 | $26.10 | $26.51 | $26.10 | $26.48 | $24.45 | 33,759 |
| 2021-02-25 | $26.47 | $26.47 | $26.01 | $26.29 | $24.27 | 30,124 |
| 2021-02-24 | $26.50 | $26.53 | $26.40 | $26.41 | $24.38 | 20,074 |
| 2021-02-23 | $26.51 | $26.62 | $26.43 | $26.53 | $24.49 | 7,942 |
| 2021-02-22 | $26.40 | $26.78 | $26.23 | $26.65 | $24.60 | 130,583 |
| 2021-02-19 | $26.36 | $26.47 | $26.36 | $26.47 | $24.44 | 13,574 |
| 2021-02-18 | $26.48 | $26.58 | $26.33 | $26.41 | $24.38 | 21,155 |
| 2021-02-17 | $26.64 | $26.64 | $26.49 | $26.52 | $24.48 | 16,649 |
| 2021-02-16 | $26.79 | $26.81 | $26.50 | $26.50 | $24.46 | 12,688 |
| 2021-02-12 | $26.75 | $26.86 | $26.57 | $26.65 | $24.60 | 9,379 |
| 2021-02-11 | $27.00 | $27.00 | $26.75 | $26.75 | $24.69 | 12,489 |
| 2021-02-10 | $27.00 | $27.00 | $26.89 | $27.00 | $24.93 | 11,553 |
| 2021-02-09 | $26.94 | $27.02 | $26.91 | $27.00 | $24.93 | 10,624 |
| 2021-02-08 | $27.00 | $27.01 | $26.84 | $26.94 | $24.87 | 12,096 |
| 2021-02-05 | $27.00 | $27.20 | $26.95 | $27.00 | $24.93 | 27,239 |
| 2021-02-04 | $27.05 | $27.17 | $26.93 | $27.00 | $24.93 | 11,515 |
| 2021-02-03 | $27.19 | $27.38 | $27.04 | $27.05 | $24.97 | 13,922 |
| 2021-02-02 | $27.13 | $27.37 | $27.13 | $27.25 | $25.16 | 9,521 |
| 2021-02-01 | $27.00 | $27.28 | $27.00 | $27.13 | $25.04 | 6,069 |
| 2021-01-29 | $27.17 | $27.21 | $26.82 | $27.00 | $24.93 | 38,424 |
| 2021-01-28 | $27.20 | $27.22 | $26.82 | $27.22 | $25.13 | 24,939 |
| 2021-01-27 | $27.09 | $27.29 | $26.84 | $26.84 | $24.78 | 5,955 |
| 2021-01-26 | $27.38 | $27.44 | $27.14 | $27.28 | $25.18 | 5,558 |
| 2021-01-25 | $27.42 | $27.42 | $27.26 | $27.26 | $25.17 | 5,204 |
| 2021-01-22 | $27.33 | $27.35 | $26.99 | $27.33 | $25.23 | 6,988 |
| 2021-01-21 | $27.40 | $27.40 | $27.20 | $27.20 | $25.11 | 4,322 |
| 2021-01-20 | $27.18 | $27.30 | $26.92 | $27.30 | $25.20 | 6,188 |
| 2021-01-19 | $27.05 | $27.15 | $26.90 | $27.13 | $25.05 | 14,045 |
| 2021-01-15 | $27.05 | $27.05 | $26.75 | $26.93 | $24.86 | 8,504 |
| 2021-01-14 | $27.05 | $27.05 | $26.77 | $26.86 | $24.80 | 10,326 |
| 2021-01-13 | $26.45 | $27.00 | $26.45 | $27.00 | $24.93 | 23,890 |
| 2021-01-12 | $26.88 | $26.88 | $26.35 | $26.36 | $24.33 | 21,525 |
| 2021-01-11 | $27.09 | $27.09 | $26.64 | $26.64 | $24.59 | 11,267 |
| 2021-01-08 | $27.01 | $27.09 | $26.81 | $27.09 | $25.01 | 4,225 |
| 2021-01-07 | $27.11 | $27.11 | $26.71 | $26.83 | $24.77 | 11,097 |
| 2021-01-06 | $27.44 | $27.64 | $26.93 | $26.97 | $24.90 | 32,425 |
| 2021-01-05 | $27.61 | $27.61 | $27.38 | $27.47 | $25.36 | 9,478 |
| 2021-01-04 | $27.70 | $27.70 | $27.45 | $27.56 | $25.44 | 6,513 |
| 2020-12-31 | $27.57 | $27.68 | $27.49 | $27.68 | $25.55 | 21,240 |
| 2020-12-30 | $27.54 | $27.55 | $27.43 | $27.52 | $25.41 | 18,647 |
| 2020-12-29 | $27.42 | $27.50 | $27.35 | $27.50 | $25.39 | 13,570 |
| 2020-12-28 | $27.39 | $27.48 | $27.28 | $27.36 | $25.26 | 34,418 |
| 2020-12-24 | $27.39 | $27.39 | $27.23 | $27.38 | $25.28 | 3,301 |
| 2020-12-23 | $27.38 | $27.39 | $27.23 | $27.35 | $25.25 | 5,762 |
| 2020-12-22 | $27.54 | $27.54 | $27.21 | $27.22 | $25.13 | 23,836 |
| 2020-12-21 | $27.45 | $27.49 | $27.35 | $27.45 | $25.34 | 16,290 |
| 2020-12-18 | $27.58 | $27.58 | $27.34 | $27.45 | $25.34 | 14,921 |
| 2020-12-17 | $27.60 | $27.60 | $27.48 | $27.48 | $25.37 | 14,976 |
| 2020-12-16 | $27.54 | $27.54 | $27.41 | $27.45 | $25.34 | 11,429 |
| 2020-12-15 | $27.45 | $27.45 | $27.40 | $27.40 | $25.29 | 13,639 |
| 2020-12-14 | $27.83 | $27.83 | $27.70 | $27.74 | $25.29 | 16,616 |
| 2020-12-11 | $27.82 | $27.84 | $27.70 | $27.72 | $25.27 | 8,378 |
| 2020-12-10 | $27.68 | $27.83 | $27.68 | $27.74 | $25.29 | 15,626 |
| 2020-12-09 | $27.62 | $27.77 | $27.62 | $27.68 | $25.24 | 10,064 |
| 2020-12-08 | $27.82 | $27.82 | $27.56 | $27.61 | $25.17 | 30,626 |
| 2020-12-07 | $27.86 | $27.86 | $27.72 | $27.75 | $25.30 | 10,334 |
| 2020-12-04 | $27.71 | $27.83 | $27.71 | $27.76 | $25.31 | 24,295 |
| 2020-12-03 | $27.71 | $27.83 | $27.65 | $27.81 | $25.35 | 9,347 |
| 2020-12-02 | $27.72 | $27.72 | $27.53 | $27.71 | $25.26 | 17,020 |
| 2020-12-01 | $27.70 | $27.77 | $27.57 | $27.66 | $25.21 | 15,822 |
| 2020-11-30 | $27.87 | $27.87 | $27.60 | $27.60 | $25.16 | 27,630 |
| 2020-11-27 | $27.91 | $27.95 | $27.82 | $27.82 | $25.36 | 6,435 |
| 2020-11-25 | $27.98 | $28.00 | $27.80 | $27.98 | $25.51 | 17,960 |
| 2020-11-24 | $27.79 | $28.03 | $27.79 | $27.91 | $25.45 | 13,029 |
| 2020-11-23 | $27.86 | $28.00 | $27.80 | $27.83 | $25.37 | 11,851 |
| 2020-11-20 | $27.79 | $27.87 | $27.66 | $27.72 | $25.27 | 10,211 |
| 2020-11-19 | $27.72 | $27.79 | $27.67 | $27.75 | $25.30 | 10,703 |
| 2020-11-18 | $27.81 | $27.86 | $27.66 | $27.73 | $25.28 | 13,829 |
| 2020-11-17 | $27.78 | $27.96 | $27.65 | $27.93 | $25.46 | 26,342 |
| 2020-11-16 | $27.39 | $28.20 | $27.33 | $27.95 | $25.48 | 58,402 |
| 2020-11-13 | $27.46 | $27.51 | $27.36 | $27.47 | $25.04 | 8,648 |
| 2020-11-12 | $27.46 | $27.49 | $27.40 | $27.42 | $25.00 | 8,594 |
| 2020-11-11 | $27.49 | $27.49 | $27.37 | $27.37 | $24.95 | 8,182 |
| 2020-11-10 | $27.48 | $27.49 | $27.42 | $27.49 | $25.06 | 10,469 |
| 2020-11-09 | $27.38 | $27.49 | $27.26 | $27.48 | $25.05 | 10,014 |
| 2020-11-06 | $27.29 | $27.29 | $27.09 | $27.12 | $24.73 | 5,543 |
| 2020-11-05 | $27.24 | $27.33 | $27.18 | $27.24 | $24.84 | 10,080 |
| 2020-11-04 | $27.37 | $27.48 | $27.12 | $27.12 | $24.73 | 42,786 |
| 2020-11-03 | $27.42 | $27.45 | $27.18 | $27.18 | $24.78 | 25,708 |
| 2020-11-02 | $27.05 | $27.34 | $27.05 | $27.20 | $24.80 | 6,156 |
| 2020-10-30 | $27.03 | $27.16 | $27.00 | $27.15 | $24.75 | 31,588 |
| 2020-10-29 | $27.11 | $27.35 | $27.07 | $27.07 | $24.68 | 9,962 |
| 2020-10-28 | $27.36 | $27.41 | $27.15 | $27.15 | $24.75 | 10,404 |
| 2020-10-27 | $27.40 | $27.59 | $27.40 | $27.45 | $25.03 | 39,639 |
| 2020-10-26 | $27.55 | $27.56 | $27.46 | $27.48 | $25.05 | 18,318 |
| 2020-10-23 | $27.47 | $27.63 | $27.43 | $27.63 | $25.19 | 25,103 |
| 2020-10-22 | $27.51 | $27.51 | $27.28 | $27.42 | $25.00 | 13,482 |
| 2020-10-21 | $27.57 | $27.62 | $27.31 | $27.45 | $25.03 | 23,830 |
| 2020-10-20 | $27.59 | $27.69 | $27.56 | $27.69 | $25.25 | 10,172 |
| 2020-10-19 | $27.73 | $27.73 | $27.49 | $27.51 | $25.08 | 11,964 |
| 2020-10-16 | $27.70 | $27.71 | $27.58 | $27.60 | $25.16 | 10,785 |
| 2020-10-15 | $27.53 | $27.69 | $27.53 | $27.68 | $25.24 | 6,497 |
| 2020-10-14 | $27.74 | $27.85 | $27.61 | $27.61 | $25.17 | 3,666 |
| 2020-10-13 | $27.66 | $27.83 | $27.66 | $27.76 | $25.31 | 25,082 |
| 2020-10-12 | $27.75 | $27.78 | $27.65 | $27.78 | $25.33 | 17,411 |
| 2020-10-09 | $27.84 | $27.84 | $27.57 | $27.65 | $25.21 | 17,699 |
| 2020-10-08 | $27.68 | $27.79 | $27.67 | $27.71 | $25.26 | 14,940 |
| 2020-10-07 | $27.50 | $27.69 | $27.47 | $27.68 | $25.24 | 27,493 |
| 2020-10-06 | $27.27 | $27.48 | $27.27 | $27.47 | $25.04 | 12,287 |
| 2020-10-05 | $27.03 | $27.31 | $26.99 | $27.25 | $24.85 | 15,179 |
| 2020-10-02 | $26.98 | $27.11 | $26.88 | $27.03 | $24.64 | 11,654 |
| 2020-10-01 | $26.99 | $27.09 | $26.70 | $27.07 | $24.68 | 21,863 |
| 2020-09-30 | $27.08 | $27.15 | $26.70 | $26.70 | $24.34 | 54,569 |
| 2020-09-29 | $27.03 | $27.03 | $26.75 | $27.00 | $24.62 | 15,735 |
| 2020-09-28 | $26.82 | $27.02 | $26.80 | $26.99 | $24.61 | 24,363 |
| 2020-09-25 | $26.36 | $26.61 | $26.28 | $26.61 | $24.26 | 32,718 |
| 2020-09-24 | $26.37 | $26.42 | $26.16 | $26.30 | $23.98 | 9,007 |
| 2020-09-23 | $26.78 | $26.78 | $26.19 | $26.37 | $24.04 | 27,263 |
| 2020-09-22 | $26.94 | $26.94 | $26.56 | $26.60 | $24.25 | 60,628 |
| 2020-09-21 | $26.87 | $26.93 | $26.65 | $26.71 | $24.35 | 14,308 |
| 2020-09-18 | $27.08 | $27.08 | $26.82 | $26.87 | $24.50 | 9,406 |
| 2020-09-17 | $27.01 | $27.09 | $26.96 | $27.00 | $24.62 | 14,638 |
| 2020-09-16 | $27.16 | $27.18 | $27.01 | $27.02 | $24.63 | 14,750 |
| 2020-09-15 | $27.03 | $27.18 | $26.99 | $26.99 | $24.61 | 41,282 |
| 2020-09-14 | $27.20 | $27.47 | $27.20 | $27.39 | $24.65 | 11,519 |
| 2020-09-11 | $27.37 | $27.37 | $27.17 | $27.18 | $24.47 | 6,738 |
| 2020-09-10 | $27.24 | $27.51 | $27.24 | $27.44 | $24.70 | 12,602 |
| 2020-09-09 | $27.03 | $27.24 | $27.03 | $27.24 | $24.52 | 11,984 |
| 2020-09-08 | $27.02 | $27.16 | $27.02 | $27.03 | $24.33 | 12,534 |
| 2020-09-04 | $27.38 | $27.49 | $27.19 | $27.19 | $24.48 | 8,040 |
| 2020-09-03 | $27.40 | $27.51 | $27.31 | $27.38 | $24.65 | 8,925 |
| 2020-09-02 | $27.55 | $27.58 | $27.49 | $27.55 | $24.80 | 7,761 |
| 2020-09-01 | $27.47 | $27.58 | $27.47 | $27.57 | $24.82 | 6,981 |
| 2020-08-31 | $27.51 | $27.65 | $27.35 | $27.35 | $24.62 | 40,602 |
| 2020-08-28 | $27.76 | $27.76 | $27.51 | $27.51 | $24.77 | 16,429 |
| 2020-08-27 | $27.51 | $27.76 | $27.51 | $27.67 | $24.91 | 10,625 |
| 2020-08-26 | $27.60 | $27.69 | $27.58 | $27.58 | $24.83 | 17,783 |
| 2020-08-25 | $27.57 | $27.60 | $27.48 | $27.59 | $24.84 | 20,878 |
| 2020-08-24 | $27.58 | $27.58 | $27.48 | $27.57 | $24.82 | 19,393 |
| 2020-08-21 | $27.32 | $27.59 | $27.32 | $27.47 | $24.73 | 25,245 |
| 2020-08-20 | $27.39 | $27.43 | $27.33 | $27.42 | $24.68 | 14,438 |
| 2020-08-19 | $27.37 | $27.40 | $27.24 | $27.36 | $24.63 | 14,144 |
| 2020-08-18 | $27.37 | $27.45 | $27.20 | $27.44 | $24.70 | 22,835 |
| 2020-08-17 | $27.42 | $27.42 | $27.32 | $27.37 | $24.64 | 8,546 |
| 2020-08-14 | $27.35 | $27.44 | $27.28 | $27.28 | $24.56 | 25,754 |
| 2020-08-13 | $27.40 | $27.51 | $27.31 | $27.31 | $24.59 | 11,630 |
| 2020-08-12 | $27.44 | $27.44 | $27.25 | $27.27 | $24.55 | 9,160 |
| 2020-08-11 | $27.41 | $27.45 | $27.26 | $27.30 | $24.58 | 9,747 |
| 2020-08-10 | $27.39 | $27.41 | $27.20 | $27.20 | $24.49 | 10,926 |
| 2020-08-07 | $27.33 | $27.40 | $27.22 | $27.30 | $24.58 | 13,411 |
| 2020-08-06 | $27.49 | $27.53 | $27.32 | $27.41 | $24.68 | 9,744 |
| 2020-08-05 | $27.43 | $27.54 | $27.36 | $27.45 | $24.71 | 20,377 |
| 2020-08-04 | $27.55 | $27.55 | $27.27 | $27.43 | $24.69 | 10,960 |
| 2020-08-03 | $27.21 | $27.55 | $27.21 | $27.55 | $24.80 | 23,989 |
| 2020-07-31 | $27.15 | $27.39 | $27.12 | $27.38 | $24.65 | 20,212 |
| 2020-07-30 | $27.18 | $27.18 | $27.02 | $27.15 | $24.44 | 29,749 |
| 2020-07-29 | $27.05 | $27.16 | $26.91 | $27.15 | $24.44 | 41,375 |
| 2020-07-28 | $26.87 | $27.09 | $26.87 | $27.01 | $24.32 | 36,501 |
| 2020-07-27 | $26.92 | $27.03 | $26.86 | $27.00 | $24.31 | 5,559 |
| 2020-07-24 | $26.94 | $27.04 | $26.76 | $27.01 | $24.32 | 25,714 |
| 2020-07-23 | $26.85 | $27.00 | $26.74 | $26.94 | $24.25 | 24,737 |
| 2020-07-22 | $26.76 | $26.85 | $26.61 | $26.78 | $24.11 | 29,553 |
| 2020-07-21 | $26.57 | $26.76 | $26.57 | $26.71 | $24.05 | 19,918 |
| 2020-07-20 | $26.32 | $26.50 | $26.32 | $26.39 | $23.76 | 10,065 |
| 2020-07-17 | $26.29 | $26.44 | $26.29 | $26.37 | $23.74 | 6,908 |
| 2020-07-16 | $26.19 | $26.33 | $26.19 | $26.29 | $23.67 | 111,636 |
| 2020-07-15 | $26.22 | $26.38 | $26.13 | $26.20 | $23.59 | 22,276 |
| 2020-07-14 | $26.33 | $26.37 | $26.27 | $26.27 | $23.65 | 10,033 |
| 2020-07-13 | $26.65 | $26.65 | $26.45 | $26.46 | $23.82 | 6,179 |
| 2020-07-10 | $26.24 | $26.52 | $26.24 | $26.52 | $23.87 | 14,632 |
| 2020-07-09 | $26.32 | $26.44 | $26.21 | $26.33 | $23.70 | 10,372 |
| 2020-07-08 | $26.05 | $26.46 | $26.03 | $26.45 | $23.81 | 17,696 |
| 2020-07-07 | $26.13 | $26.19 | $26.04 | $26.10 | $23.49 | 14,470 |
| 2020-07-06 | $26.15 | $26.15 | $25.98 | $26.05 | $23.45 | 10,715 |
| 2020-07-02 | $26.00 | $26.11 | $25.93 | $26.04 | $23.44 | 13,301 |
| 2020-07-01 | $25.99 | $26.04 | $25.88 | $25.97 | $23.38 | 17,975 |
| 2020-06-30 | $26.00 | $26.01 | $25.74 | $25.74 | $23.17 | 74,101 |
| 2020-06-29 | $26.00 | $26.00 | $25.89 | $25.99 | $23.40 | 10,851 |
| 2020-06-26 | $26.15 | $26.15 | $25.89 | $25.90 | $23.31 | 12,810 |
| 2020-06-25 | $25.91 | $26.20 | $25.91 | $26.13 | $23.52 | 11,826 |
| 2020-06-24 | $26.22 | $26.23 | $25.90 | $25.91 | $23.33 | 20,448 |
| 2020-06-23 | $26.46 | $26.46 | $26.19 | $26.25 | $23.63 | 10,131 |
| 2020-06-22 | $26.41 | $26.51 | $26.16 | $26.30 | $23.68 | 17,904 |
| 2020-06-19 | $26.47 | $26.48 | $26.28 | $26.28 | $23.66 | 8,844 |
| 2020-06-18 | $26.39 | $26.41 | $26.32 | $26.35 | $23.72 | 6,997 |
| 2020-06-17 | $26.32 | $26.39 | $26.20 | $26.38 | $23.75 | 19,816 |
| 2020-06-16 | $26.20 | $26.33 | $26.05 | $26.33 | $23.70 | 16,705 |
| 2020-06-15 | $25.95 | $26.12 | $25.92 | $26.09 | $23.48 | 13,282 |
| 2020-06-12 | $26.41 | $26.66 | $26.30 | $26.34 | $23.40 | 20,467 |
| 2020-06-11 | $26.75 | $26.85 | $26.21 | $26.53 | $23.57 | 19,479 |
| 2020-06-10 | $26.86 | $26.86 | $26.70 | $26.70 | $23.72 | 60,136 |
| 2020-06-09 | $26.77 | $27.05 | $26.77 | $27.05 | $24.04 | 9,047 |
| 2020-06-08 | $26.57 | $26.78 | $26.57 | $26.78 | $23.80 | 16,330 |
| 2020-06-05 | $26.63 | $26.94 | $26.57 | $26.57 | $23.61 | 21,918 |
| 2020-06-04 | $26.73 | $26.84 | $26.61 | $26.73 | $23.75 | 10,952 |
| 2020-06-03 | $26.90 | $26.90 | $26.59 | $26.67 | $23.70 | 16,163 |
| 2020-06-02 | $26.68 | $26.90 | $26.63 | $26.90 | $23.90 | 17,610 |
| 2020-06-01 | $26.65 | $26.74 | $26.58 | $26.74 | $23.76 | 8,395 |
| 2020-05-29 | $26.59 | $26.65 | $26.41 | $26.65 | $23.68 | 26,503 |
| 2020-05-28 | $26.55 | $26.60 | $26.38 | $26.59 | $23.63 | 10,149 |
| 2020-05-27 | $26.55 | $26.57 | $26.45 | $26.55 | $23.59 | 8,886 |
| 2020-05-26 | $26.57 | $26.57 | $26.46 | $26.55 | $23.59 | 35,719 |
| 2020-05-22 | $26.47 | $26.57 | $26.30 | $26.57 | $23.61 | 26,818 |
| 2020-05-21 | $26.32 | $26.35 | $26.01 | $26.30 | $23.37 | 10,126 |
| 2020-05-20 | $26.20 | $26.40 | $26.16 | $26.20 | $23.28 | 11,007 |
| 2020-05-19 | $26.25 | $26.25 | $26.10 | $26.22 | $23.30 | 9,705 |
| 2020-05-18 | $26.15 | $26.25 | $26.05 | $26.11 | $23.20 | 13,475 |
| 2020-05-15 | $26.10 | $26.26 | $26.10 | $26.10 | $23.19 | 18,390 |
| 2020-05-14 | $26.41 | $26.41 | $26.03 | $26.27 | $23.34 | 42,719 |
| 2020-05-13 | $26.55 | $26.57 | $26.42 | $26.50 | $23.55 | 50,812 |
| 2020-05-12 | $26.46 | $26.65 | $26.45 | $26.57 | $23.61 | 11,810 |
| 2020-05-11 | $26.45 | $26.59 | $26.45 | $26.59 | $23.63 | 11,722 |
| 2020-05-08 | $26.50 | $26.69 | $26.45 | $26.49 | $23.54 | 18,026 |
| 2020-05-07 | $26.55 | $26.65 | $26.41 | $26.55 | $23.59 | 22,915 |
| 2020-05-06 | $26.64 | $26.64 | $26.46 | $26.56 | $23.60 | 5,206 |
| 2020-05-05 | $26.66 | $26.72 | $26.46 | $26.59 | $23.63 | 17,948 |
| 2020-05-04 | $26.57 | $26.60 | $26.44 | $26.60 | $23.64 | 12,648 |
| 2020-05-01 | $26.47 | $26.59 | $26.41 | $26.46 | $23.51 | 8,252 |
| 2020-04-30 | $26.50 | $26.70 | $26.47 | $26.47 | $23.52 | 34,241 |
| 2020-04-29 | $26.61 | $26.61 | $26.31 | $26.52 | $23.56 | 13,163 |
| 2020-04-28 | $26.63 | $26.64 | $26.30 | $26.31 | $23.38 | 20,064 |
| 2020-04-27 | $26.27 | $26.48 | $26.13 | $26.48 | $23.52 | 17,671 |
| 2020-04-24 | $26.30 | $26.30 | $25.96 | $26.14 | $23.23 | 9,146 |
| 2020-04-23 | $26.29 | $26.29 | $25.99 | $26.15 | $23.24 | 29,086 |
| 2020-04-22 | $26.29 | $26.29 | $25.94 | $26.04 | $23.14 | 20,285 |
| 2020-04-21 | $26.19 | $26.19 | $25.78 | $25.95 | $23.06 | 9,170 |
| 2020-04-20 | $26.19 | $26.27 | $25.99 | $26.21 | $23.29 | 14,242 |
| 2020-04-17 | $26.20 | $26.38 | $26.16 | $26.20 | $23.28 | 27,493 |
| 2020-04-16 | $26.08 | $26.22 | $26.00 | $26.09 | $23.18 | 12,591 |
| 2020-04-15 | $25.84 | $26.14 | $25.84 | $26.08 | $23.17 | 12,220 |
| 2020-04-14 | $26.51 | $26.51 | $26.15 | $26.36 | $23.42 | 12,068 |
| 2020-04-13 | $26.21 | $26.38 | $25.98 | $26.09 | $23.18 | 17,545 |
| 2020-04-09 | $25.79 | $26.93 | $25.79 | $26.53 | $23.57 | 59,353 |
| 2020-04-08 | $25.14 | $26.13 | $25.14 | $25.97 | $23.08 | 28,599 |
| 2020-04-07 | $25.20 | $25.57 | $25.11 | $25.57 | $22.72 | 36,122 |
| 2020-04-06 | $24.69 | $25.17 | $24.69 | $25.09 | $22.29 | 52,809 |
| 2020-04-03 | $24.52 | $24.65 | $24.32 | $24.63 | $21.88 | 76,904 |
| 2020-04-02 | $23.95 | $24.54 | $23.72 | $24.52 | $21.79 | 38,660 |
| 2020-04-01 | $24.09 | $24.43 | $24.09 | $24.30 | $21.59 | 34,672 |
| 2020-03-31 | $24.22 | $24.98 | $24.21 | $24.83 | $22.06 | 64,498 |
| 2020-03-30 | $24.80 | $24.91 | $24.18 | $24.84 | $22.07 | 61,622 |
| 2020-03-27 | $24.13 | $24.83 | $24.13 | $24.67 | $21.92 | 27,362 |
| 2020-03-26 | $23.54 | $25.15 | $23.54 | $24.98 | $22.20 | 45,135 |
| 2020-03-25 | $22.85 | $24.57 | $22.32 | $24.20 | $21.50 | 53,993 |
| 2020-03-24 | $21.00 | $22.99 | $20.60 | $22.04 | $19.58 | 69,772 |
| 2020-03-23 | $21.04 | $21.73 | $18.77 | $19.50 | $17.33 | 49,346 |
| 2020-03-20 | $21.36 | $22.34 | $20.76 | $21.10 | $18.75 | 99,174 |
| 2020-03-19 | $21.61 | $22.99 | $17.80 | $21.64 | $19.23 | 78,071 |
| 2020-03-18 | $23.00 | $23.70 | $21.07 | $22.81 | $20.27 | 109,882 |
| 2020-03-17 | $23.32 | $24.04 | $23.01 | $23.80 | $21.15 | 38,344 |
| 2020-03-16 | $24.86 | $24.90 | $22.95 | $23.94 | $21.27 | 39,796 |
| 2020-03-13 | $23.76 | $25.65 | $23.57 | $25.65 | $22.79 | 109,952 |
| 2020-03-12 | $24.85 | $25.04 | $23.80 | $24.25 | $21.26 | 66,536 |
| 2020-03-11 | $25.67 | $25.67 | $25.28 | $25.51 | $22.37 | 17,729 |
| 2020-03-10 | $25.64 | $26.23 | $25.46 | $25.75 | $22.58 | 30,608 |
| 2020-03-09 | $22.00 | $26.15 | $19.80 | $25.48 | $22.34 | 53,915 |
| 2020-03-06 | $26.86 | $26.93 | $26.59 | $26.66 | $23.38 | 23,710 |
| 2020-03-05 | $26.70 | $27.14 | $26.70 | $27.14 | $23.80 | 46,426 |
| 2020-03-04 | $26.68 | $27.07 | $26.59 | $27.02 | $23.69 | 45,347 |
| 2020-03-03 | $26.47 | $27.46 | $26.42 | $26.48 | $23.22 | 27,051 |
| 2020-03-02 | $26.13 | $26.47 | $26.01 | $26.47 | $23.21 | 62,367 |
| 2020-02-28 | $26.15 | $26.17 | $25.76 | $25.90 | $22.71 | 47,762 |
| 2020-02-27 | $26.40 | $26.40 | $26.18 | $26.21 | $22.98 | 11,643 |
| 2020-02-26 | $26.58 | $26.74 | $26.19 | $26.43 | $23.17 | 19,841 |
| 2020-02-25 | $26.97 | $26.99 | $26.46 | $26.52 | $23.25 | 35,651 |
| 2020-02-24 | $27.19 | $27.36 | $26.80 | $26.82 | $23.52 | 27,638 |
| 2020-02-21 | $27.44 | $27.45 | $27.19 | $27.34 | $23.97 | 23,673 |
| 2020-02-20 | $27.22 | $27.38 | $27.09 | $27.35 | $23.98 | 17,233 |
| 2020-02-19 | $27.53 | $27.53 | $27.05 | $27.05 | $23.72 | 9,649 |
| 2020-02-18 | $27.53 | $27.54 | $27.39 | $27.41 | $24.03 | 14,427 |
| 2020-02-14 | $27.39 | $27.59 | $27.27 | $27.54 | $24.15 | 12,218 |
| 2020-02-13 | $27.50 | $27.51 | $27.30 | $27.30 | $23.94 | 33,267 |
| 2020-02-12 | $27.63 | $27.72 | $27.31 | $27.31 | $23.95 | 16,045 |
| 2020-02-11 | $27.53 | $27.63 | $27.45 | $27.63 | $24.23 | 24,535 |
| 2020-02-10 | $27.35 | $27.49 | $27.24 | $27.39 | $24.02 | 7,782 |
| 2020-02-07 | $27.13 | $27.35 | $27.13 | $27.35 | $23.98 | 23,452 |
| 2020-02-06 | $27.17 | $27.26 | $27.15 | $27.24 | $23.88 | 6,478 |
| 2020-02-05 | $27.26 | $27.27 | $27.15 | $27.23 | $23.87 | 6,972 |
| 2020-02-04 | $27.10 | $27.29 | $27.10 | $27.19 | $23.84 | 11,169 |
| 2020-02-03 | $27.08 | $27.10 | $26.85 | $27.09 | $23.75 | 7,378 |
| 2020-01-31 | $27.11 | $27.11 | $26.88 | $26.88 | $23.57 | 15,216 |
| 2020-01-30 | $27.05 | $27.11 | $26.99 | $27.04 | $23.70 | 11,578 |
| 2020-01-29 | $26.97 | $27.02 | $26.95 | $26.96 | $23.64 | 14,259 |
| 2020-01-28 | $26.78 | $26.88 | $26.78 | $26.82 | $23.52 | 6,518 |
| 2020-01-27 | $26.94 | $26.99 | $26.77 | $26.78 | $23.48 | 10,106 |
| 2020-01-24 | $27.04 | $27.14 | $26.86 | $26.91 | $23.59 | 23,523 |
| 2020-01-23 | $27.10 | $27.11 | $26.89 | $27.04 | $23.71 | 10,148 |
| 2020-01-22 | $27.08 | $27.08 | $26.93 | $27.04 | $23.71 | 4,804 |
| 2020-01-21 | $27.20 | $27.28 | $26.90 | $26.92 | $23.60 | 15,403 |
| 2020-01-17 | $27.20 | $27.33 | $27.06 | $27.08 | $23.74 | 13,109 |
| 2020-01-16 | $27.20 | $27.29 | $27.12 | $27.13 | $23.79 | 22,883 |
| 2020-01-15 | $27.21 | $27.29 | $27.04 | $27.09 | $23.75 | 35,895 |
| 2020-01-14 | $27.22 | $27.25 | $27.14 | $27.22 | $23.87 | 12,887 |
| 2020-01-13 | $27.37 | $27.37 | $27.03 | $27.19 | $23.84 | 21,093 |
| 2020-01-10 | $27.31 | $27.34 | $27.16 | $27.30 | $23.94 | 12,982 |
| 2020-01-09 | $27.36 | $27.39 | $27.02 | $27.20 | $23.85 | 16,360 |
| 2020-01-08 | $27.13 | $27.33 | $27.13 | $27.28 | $23.92 | 8,849 |
| 2020-01-07 | $27.08 | $27.17 | $27.03 | $27.14 | $23.80 | 15,993 |
| 2020-01-06 | $27.19 | $27.19 | $26.97 | $26.97 | $23.65 | 9,248 |
| 2020-01-03 | $26.90 | $27.19 | $26.90 | $27.07 | $23.73 | 24,038 |
| 2020-01-02 | $26.90 | $26.99 | $26.79 | $26.98 | $23.66 | 26,625 |
| 2019-12-31 | $26.95 | $26.95 | $26.67 | $26.72 | $23.43 | 18,558 |
| 2019-12-30 | $26.95 | $26.98 | $26.80 | $26.97 | $23.65 | 24,848 |
| 2019-12-27 | $26.99 | $27.00 | $26.87 | $26.87 | $23.56 | 12,293 |
| 2019-12-26 | $26.98 | $27.00 | $26.89 | $26.99 | $23.66 | 5,849 |
| 2019-12-24 | $26.97 | $26.98 | $26.87 | $26.93 | $23.61 | 5,559 |
| 2019-12-23 | $26.93 | $26.98 | $26.87 | $26.93 | $23.61 | 10,458 |
| 2019-12-20 | $26.96 | $26.96 | $26.82 | $26.90 | $23.59 | 15,134 |
| 2019-12-19 | $26.72 | $26.96 | $26.72 | $26.96 | $23.64 | 7,600 |
| 2019-12-18 | $26.76 | $26.76 | $26.53 | $26.74 | $23.45 | 12,527 |
| 2019-12-17 | $26.76 | $26.76 | $26.62 | $26.76 | $23.46 | 8,944 |
| 2019-12-16 | $26.65 | $26.77 | $26.36 | $26.66 | $23.37 | 14,691 |
| 2019-12-13 | $26.17 | $26.60 | $26.14 | $26.60 | $23.32 | 24,080 |
| 2019-12-12 | $26.53 | $26.53 | $26.39 | $26.51 | $22.95 | 10,132 |
| 2019-12-11 | $26.30 | $26.53 | $26.25 | $26.45 | $22.90 | 21,136 |
| 2019-12-10 | $26.22 | $26.28 | $26.17 | $26.22 | $22.69 | 13,070 |
| 2019-12-09 | $26.31 | $26.31 | $26.16 | $26.21 | $22.69 | 26,567 |
| 2019-12-06 | $26.18 | $26.24 | $26.00 | $26.20 | $22.68 | 34,620 |
| 2019-12-05 | $26.37 | $26.37 | $26.02 | $26.18 | $22.66 | 12,714 |
| 2019-12-04 | $26.41 | $26.41 | $26.22 | $26.31 | $22.77 | 19,537 |
| 2019-12-03 | $26.37 | $26.41 | $26.21 | $26.41 | $22.86 | 12,558 |
| 2019-12-02 | $26.40 | $26.40 | $26.23 | $26.27 | $22.74 | 13,793 |
| 2019-11-29 | $26.73 | $26.75 | $26.48 | $26.48 | $22.92 | 37,236 |
| 2019-11-27 | $26.83 | $26.83 | $26.54 | $26.70 | $23.11 | 22,572 |
| 2019-11-26 | $26.72 | $26.84 | $26.63 | $26.80 | $23.20 | 27,445 |
| 2019-11-25 | $26.68 | $26.89 | $26.62 | $26.63 | $23.05 | 10,658 |
| 2019-11-22 | $26.64 | $26.74 | $26.57 | $26.65 | $23.07 | 25,813 |
| 2019-11-21 | $26.47 | $26.67 | $26.47 | $26.57 | $23.00 | 17,366 |
| 2019-11-20 | $26.67 | $26.67 | $26.44 | $26.64 | $23.06 | 19,059 |
| 2019-11-19 | $26.60 | $26.67 | $26.53 | $26.58 | $23.01 | 16,927 |
| 2019-11-18 | $26.64 | $26.67 | $26.38 | $26.55 | $22.98 | 223,987 |
| 2019-11-15 | $26.51 | $26.51 | $26.44 | $26.44 | $22.89 | 10,189 |
| 2019-11-14 | $26.63 | $26.68 | $26.47 | $26.50 | $22.94 | 12,649 |
| 2019-11-13 | $26.29 | $26.60 | $26.29 | $26.46 | $22.90 | 16,171 |
| 2019-11-12 | $26.40 | $26.40 | $26.21 | $26.25 | $22.72 | 13,670 |
| 2019-11-11 | $26.33 | $26.46 | $26.20 | $26.28 | $22.75 | 12,798 |
| 2019-11-08 | $26.27 | $26.38 | $26.24 | $26.33 | $22.79 | 12,348 |
| 2019-11-07 | $26.32 | $26.45 | $25.92 | $26.20 | $22.68 | 9,011 |
| 2019-11-06 | $26.40 | $26.55 | $26.34 | $26.34 | $22.80 | 16,023 |
| 2019-11-05 | $26.63 | $26.63 | $26.24 | $26.36 | $22.82 | 27,430 |
| 2019-11-04 | $26.74 | $26.74 | $26.58 | $26.65 | $23.07 | 13,540 |
| 2019-11-01 | $26.66 | $26.73 | $26.62 | $26.70 | $23.11 | 10,311 |
| 2019-10-31 | $26.93 | $26.93 | $26.60 | $26.60 | $23.03 | 82,791 |
| 2019-10-30 | $26.81 | $26.95 | $26.66 | $26.88 | $23.27 | 22,969 |
| 2019-10-29 | $26.88 | $26.89 | $26.77 | $26.81 | $23.21 | 13,582 |
| 2019-10-28 | $26.84 | $26.89 | $26.77 | $26.82 | $23.22 | 9,923 |
| 2019-10-25 | $26.86 | $26.87 | $26.77 | $26.80 | $23.20 | 8,756 |
| 2019-10-24 | $26.87 | $26.96 | $26.76 | $26.84 | $23.23 | 16,183 |
| 2019-10-23 | $26.84 | $26.84 | $26.70 | $26.75 | $23.15 | 18,127 |
| 2019-10-22 | $26.83 | $26.89 | $26.68 | $26.77 | $23.17 | 17,465 |
| 2019-10-21 | $26.79 | $26.90 | $26.69 | $26.70 | $23.11 | 10,715 |
| 2019-10-18 | $26.98 | $26.98 | $26.79 | $26.79 | $23.19 | 21,698 |
| 2019-10-17 | $27.00 | $27.03 | $26.80 | $26.94 | $23.32 | 10,721 |
| 2019-10-16 | $26.94 | $27.00 | $26.75 | $26.99 | $23.36 | 25,186 |
| 2019-10-15 | $26.94 | $26.95 | $26.76 | $26.89 | $23.28 | 10,532 |
| 2019-10-14 | $26.83 | $26.94 | $26.79 | $26.94 | $23.32 | 14,395 |
| 2019-10-11 | $26.70 | $26.84 | $26.70 | $26.83 | $23.22 | 15,843 |
| 2019-10-10 | $26.78 | $26.85 | $26.69 | $26.77 | $23.17 | 11,715 |
| 2019-10-09 | $26.82 | $26.85 | $26.69 | $26.77 | $23.17 | 13,768 |
| 2019-10-08 | $26.83 | $26.83 | $26.69 | $26.69 | $23.10 | 17,741 |
| 2019-10-07 | $26.83 | $26.85 | $26.77 | $26.80 | $23.20 | 11,077 |
| 2019-10-04 | $26.89 | $26.91 | $26.77 | $26.81 | $23.20 | 14,398 |
| 2019-10-03 | $26.75 | $26.91 | $26.68 | $26.79 | $23.19 | 21,400 |
| 2019-10-02 | $26.75 | $26.75 | $26.61 | $26.71 | $23.12 | 19,383 |
| 2019-10-01 | $26.69 | $26.88 | $26.61 | $26.75 | $23.15 | 20,859 |
| 2019-09-30 | $26.64 | $26.69 | $26.49 | $26.65 | $23.07 | 71,328 |
| 2019-09-27 | $26.60 | $26.64 | $26.55 | $26.64 | $23.06 | 19,205 |
| 2019-09-26 | $26.63 | $26.68 | $26.56 | $26.60 | $23.03 | 13,314 |
| 2019-09-25 | $26.52 | $26.69 | $26.52 | $26.57 | $23.00 | 24,014 |
| 2019-09-24 | $26.74 | $26.74 | $26.51 | $26.52 | $22.96 | 11,908 |
| 2019-09-23 | $26.67 | $26.68 | $26.60 | $26.62 | $23.04 | 59,408 |
| 2019-09-20 | $26.67 | $26.68 | $26.52 | $26.61 | $23.03 | 13,262 |
| 2019-09-19 | $26.58 | $26.65 | $26.50 | $26.61 | $23.03 | 8,471 |
| 2019-09-18 | $26.47 | $26.57 | $26.41 | $26.44 | $22.89 | 16,918 |
| 2019-09-17 | $26.38 | $26.40 | $26.29 | $26.33 | $22.79 | 9,982 |
| 2019-09-16 | $26.32 | $26.39 | $26.14 | $26.38 | $22.83 | 26,682 |
| 2019-09-13 | $26.51 | $26.51 | $26.15 | $26.15 | $22.64 | 34,097 |
| 2019-09-12 | $26.50 | $26.53 | $26.31 | $26.44 | $22.89 | 35,664 |
| 2019-09-11 | $26.62 | $26.78 | $26.62 | $26.78 | $22.88 | 21,565 |
| 2019-09-10 | $26.96 | $26.96 | $26.65 | $26.65 | $22.77 | 20,715 |
| 2019-09-09 | $26.97 | $26.97 | $26.77 | $26.88 | $22.97 | 20,552 |
| 2019-09-06 | $26.72 | $26.93 | $26.72 | $26.86 | $22.95 | 13,795 |
| 2019-09-05 | $26.81 | $26.88 | $26.61 | $26.80 | $22.90 | 29,820 |
| 2019-09-04 | $26.72 | $26.81 | $26.51 | $26.81 | $22.91 | 28,860 |
| 2019-09-03 | $26.54 | $26.69 | $26.54 | $26.69 | $22.81 | 29,997 |
| 2019-08-30 | $26.60 | $26.66 | $26.40 | $26.40 | $22.56 | 87,723 |
| 2019-08-29 | $26.82 | $26.82 | $26.61 | $26.61 | $22.74 | 33,328 |
| 2019-08-28 | $26.72 | $26.83 | $26.61 | $26.67 | $22.79 | 30,019 |
| 2019-08-27 | $26.60 | $26.70 | $26.49 | $26.68 | $22.80 | 16,600 |
| 2019-08-26 | $26.68 | $26.68 | $26.49 | $26.57 | $22.70 | 22,546 |
| 2019-08-23 | $26.65 | $26.69 | $26.56 | $26.56 | $22.70 | 20,310 |
| 2019-08-22 | $26.57 | $26.66 | $26.44 | $26.57 | $22.70 | 11,383 |
| 2019-08-21 | $26.38 | $26.57 | $26.38 | $26.40 | $22.56 | 26,537 |
| 2019-08-20 | $26.47 | $26.52 | $26.37 | $26.43 | $22.58 | 14,842 |
| 2019-08-19 | $26.33 | $26.43 | $26.32 | $26.37 | $22.53 | 10,453 |
| 2019-08-16 | $26.44 | $26.47 | $26.36 | $26.47 | $22.62 | 19,641 |
| 2019-08-15 | $26.34 | $26.43 | $26.27 | $26.43 | $22.58 | 12,564 |
| 2019-08-14 | $26.02 | $26.26 | $26.02 | $26.17 | $22.36 | 17,058 |
| 2019-08-13 | $26.06 | $26.26 | $26.04 | $26.23 | $22.41 | 18,180 |
| 2019-08-12 | $26.14 | $26.14 | $25.93 | $26.05 | $22.26 | 33,270 |
| 2019-08-09 | $26.07 | $26.14 | $26.02 | $26.02 | $22.23 | 12,915 |
| 2019-08-08 | $26.14 | $26.14 | $25.91 | $26.06 | $22.27 | 17,128 |
| 2019-08-07 | $26.19 | $26.19 | $26.00 | $26.00 | $22.22 | 15,752 |
| 2019-08-06 | $26.08 | $26.22 | $25.93 | $26.21 | $22.40 | 18,907 |
| 2019-08-05 | $26.19 | $26.31 | $25.88 | $25.94 | $22.17 | 3,784 |
| 2019-08-02 | $26.19 | $26.25 | $26.02 | $26.25 | $22.43 | 25,268 |
| 2019-08-01 | $26.05 | $26.22 | $26.05 | $26.17 | $22.36 | 21,192 |
| 2019-07-31 | $25.97 | $26.10 | $25.85 | $25.95 | $22.17 | 83,870 |
| 2019-07-30 | $26.00 | $26.08 | $25.87 | $25.94 | $22.17 | 40,918 |
| 2019-07-29 | $26.08 | $26.10 | $25.94 | $26.01 | $22.23 | 46,415 |
| 2019-07-26 | $25.98 | $26.09 | $25.90 | $26.08 | $22.29 | 30,011 |
| 2019-07-25 | $26.03 | $26.03 | $25.86 | $25.87 | $22.11 | 13,101 |
| 2019-07-24 | $25.99 | $26.01 | $25.89 | $25.95 | $22.17 | 24,705 |
| 2019-07-23 | $26.04 | $26.08 | $25.86 | $25.87 | $22.11 | 27,311 |
| 2019-07-22 | $26.09 | $26.09 | $25.91 | $25.92 | $22.15 | 16,031 |
| 2019-07-19 | $26.07 | $26.13 | $26.02 | $26.09 | $22.29 | 37,925 |
| 2019-07-18 | $25.92 | $26.03 | $25.82 | $26.00 | $22.22 | 21,714 |
| 2019-07-17 | $25.87 | $25.92 | $25.80 | $25.88 | $22.11 | 20,264 |
| 2019-07-16 | $25.71 | $25.81 | $25.63 | $25.78 | $22.03 | 33,884 |
| 2019-07-15 | $25.74 | $25.81 | $25.64 | $25.78 | $22.03 | 11,529 |
| 2019-07-12 | $25.70 | $25.74 | $25.54 | $25.73 | $21.99 | 10,719 |
| 2019-07-11 | $25.67 | $25.71 | $25.58 | $25.67 | $21.93 | 17,558 |
| 2019-07-10 | $25.62 | $25.66 | $25.50 | $25.64 | $21.91 | 13,694 |
| 2019-07-09 | $25.44 | $25.61 | $25.40 | $25.61 | $21.88 | 31,750 |
| 2019-07-08 | $25.49 | $25.49 | $25.33 | $25.40 | $21.70 | 19,755 |
| 2019-07-05 | $25.48 | $25.52 | $25.39 | $25.49 | $21.78 | 12,438 |
| 2019-07-03 | $25.47 | $25.50 | $25.38 | $25.48 | $21.77 | 18,278 |
| 2019-07-02 | $25.34 | $25.50 | $25.34 | $25.42 | $21.72 | 70,833 |
| 2019-07-01 | $25.52 | $25.52 | $25.32 | $25.39 | $21.69 | 16,162 |
| 2019-06-28 | $25.49 | $25.52 | $25.31 | $25.32 | $21.64 | 57,766 |
| 2019-06-27 | $25.50 | $25.52 | $25.36 | $25.42 | $21.72 | 21,445 |
| 2019-06-26 | $25.47 | $25.66 | $25.31 | $25.44 | $21.74 | 34,503 |
| 2019-06-25 | $25.43 | $25.47 | $25.36 | $25.46 | $21.76 | 26,112 |
| 2019-06-24 | $25.48 | $25.48 | $25.36 | $25.40 | $21.70 | 27,050 |
| 2019-06-21 | $25.46 | $25.52 | $25.36 | $25.36 | $21.67 | 30,190 |
| 2019-06-20 | $25.56 | $25.69 | $25.39 | $25.45 | $21.75 | 84,508 |
| 2019-06-19 | $25.83 | $25.83 | $25.43 | $25.43 | $21.73 | 82,974 |
| 2019-06-18 | $25.62 | $25.79 | $25.55 | $25.72 | $21.98 | 50,660 |
| 2019-06-17 | $25.50 | $25.55 | $25.40 | $25.53 | $21.82 | 32,636 |
| 2019-06-14 | $25.51 | $25.51 | $25.33 | $25.50 | $21.79 | 41,040 |
| 2019-06-13 | $25.64 | $25.64 | $25.42 | $25.43 | $21.73 | 39,762 |
| 2019-06-12 | $25.94 | $25.94 | $25.76 | $25.83 | $21.78 | 30,055 |
| 2019-06-11 | $25.91 | $26.00 | $25.79 | $25.81 | $21.76 | 22,112 |
| 2019-06-10 | $26.00 | $26.08 | $25.90 | $25.93 | $21.86 | 29,423 |
| 2019-06-07 | $25.95 | $26.04 | $25.83 | $26.03 | $21.95 | 27,370 |
| 2019-06-06 | $25.88 | $25.94 | $25.73 | $25.94 | $21.87 | 30,013 |
| 2019-06-05 | $25.75 | $25.82 | $25.65 | $25.77 | $21.73 | 31,308 |
| 2019-06-04 | $25.67 | $25.75 | $25.62 | $25.75 | $21.71 | 13,595 |
| 2019-06-03 | $25.70 | $25.70 | $25.45 | $25.62 | $21.60 | 23,042 |
| 2019-05-31 | $25.70 | $25.70 | $25.44 | $25.44 | $21.45 | 71,079 |
| 2019-05-30 | $25.59 | $25.68 | $25.47 | $25.68 | $21.65 | 20,497 |
| 2019-05-29 | $25.49 | $25.59 | $25.41 | $25.54 | $21.53 | 33,783 |
| 2019-05-28 | $25.51 | $25.51 | $25.38 | $25.42 | $21.43 | 12,528 |
| 2019-05-24 | $25.47 | $25.54 | $25.36 | $25.38 | $21.40 | 21,252 |
| 2019-05-23 | $25.49 | $25.49 | $25.34 | $25.44 | $21.45 | 14,074 |
| 2019-05-22 | $25.39 | $25.50 | $25.36 | $25.42 | $21.43 | 36,436 |
| 2019-05-21 | $25.38 | $25.38 | $25.31 | $25.34 | $21.36 | 33,763 |
| 2019-05-20 | $25.48 | $25.48 | $25.32 | $25.38 | $21.40 | 28,221 |
| 2019-05-17 | $25.49 | $25.50 | $25.41 | $25.47 | $21.48 | 14,107 |
| 2019-05-16 | $25.44 | $25.53 | $25.39 | $25.50 | $21.50 | 17,189 |
| 2019-05-15 | $25.43 | $25.45 | $25.37 | $25.42 | $21.43 | 21,660 |
| 2019-05-14 | $25.44 | $25.47 | $25.35 | $25.42 | $21.43 | 19,262 |
| 2019-05-13 | $25.36 | $25.48 | $25.28 | $25.44 | $21.45 | 19,188 |
| 2019-05-10 | $25.49 | $25.49 | $25.34 | $25.49 | $21.49 | 22,598 |
| 2019-05-09 | $25.38 | $25.48 | $25.33 | $25.40 | $21.41 | 29,659 |
| 2019-05-08 | $25.39 | $25.42 | $25.32 | $25.36 | $21.38 | 22,039 |
| 2019-05-07 | $25.43 | $25.43 | $25.35 | $25.42 | $21.43 | 26,361 |
| 2019-05-06 | $25.26 | $25.43 | $25.26 | $25.43 | $21.44 | 20,945 |
| 2019-05-03 | $25.39 | $25.39 | $25.30 | $25.33 | $21.35 | 26,236 |
| 2019-05-02 | $25.44 | $25.45 | $25.31 | $25.37 | $21.39 | 32,191 |
| 2019-05-01 | $25.42 | $25.47 | $25.30 | $25.43 | $21.44 | 23,105 |
| 2019-04-30 | $25.43 | $25.49 | $25.32 | $25.32 | $21.35 | 82,497 |
| 2019-04-29 | $25.30 | $25.46 | $25.30 | $25.31 | $21.34 | 49,523 |
| 2019-04-26 | $25.37 | $25.37 | $25.24 | $25.24 | $21.28 | 32,240 |
| 2019-04-25 | $25.41 | $25.43 | $25.27 | $25.27 | $21.31 | 36,741 |
| 2019-04-24 | $25.43 | $25.43 | $25.32 | $25.34 | $21.36 | 28,502 |
| 2019-04-23 | $25.39 | $25.46 | $25.30 | $25.31 | $21.34 | 49,144 |
| 2019-04-22 | $25.40 | $25.40 | $25.26 | $25.36 | $21.38 | 55,061 |
| 2019-04-18 | $25.45 | $25.47 | $25.33 | $25.42 | $21.43 | 47,008 |
| 2019-04-17 | $25.28 | $25.47 | $25.28 | $25.41 | $21.42 | 43,280 |
| 2019-04-16 | $25.29 | $25.43 | $25.25 | $25.36 | $21.38 | 34,901 |
| 2019-04-15 | $25.27 | $25.30 | $25.24 | $25.30 | $21.33 | 16,829 |
| 2019-04-12 | $25.20 | $25.28 | $25.19 | $25.19 | $21.24 | 25,958 |
| 2019-04-11 | $25.27 | $25.28 | $25.17 | $25.25 | $21.29 | 24,282 |
| 2019-04-10 | $25.18 | $25.27 | $25.11 | $25.23 | $21.27 | 18,581 |
| 2019-04-09 | $25.16 | $25.26 | $25.12 | $25.12 | $21.18 | 61,216 |
| 2019-04-08 | $25.28 | $25.28 | $25.22 | $25.24 | $21.28 | 38,580 |
| 2019-04-05 | $25.16 | $25.34 | $25.13 | $25.28 | $21.31 | 43,076 |
| 2019-04-04 | $25.12 | $25.25 | $25.04 | $25.20 | $21.25 | 40,971 |
| 2019-04-03 | $25.11 | $25.11 | $25.06 | $25.09 | $21.15 | 25,847 |
| 2019-04-02 | $25.05 | $25.12 | $24.91 | $25.10 | $21.16 | 48,445 |
| 2019-04-01 | $24.90 | $25.07 | $24.90 | $25.02 | $21.09 | 89,833 |
| 2019-03-29 | $24.79 | $24.95 | $24.79 | $24.81 | $20.92 | 142,985 |
| 2019-03-28 | $24.85 | $24.92 | $24.72 | $24.92 | $21.01 | 50,087 |
| 2019-03-27 | $24.86 | $24.86 | $24.72 | $24.77 | $20.88 | 31,482 |
| 2019-03-26 | $24.80 | $24.80 | $24.68 | $24.74 | $20.86 | 68,261 |
| 2019-03-25 | $24.84 | $24.87 | $24.74 | $24.80 | $20.91 | 40,033 |
| 2019-03-22 | $24.84 | $24.84 | $24.78 | $24.82 | $20.93 | 17,030 |
| 2019-03-21 | $24.55 | $24.85 | $24.55 | $24.85 | $20.95 | 32,861 |
| 2019-03-20 | $24.70 | $24.76 | $24.42 | $24.66 | $20.79 | 50,725 |
| 2019-03-19 | $24.76 | $24.79 | $24.64 | $24.65 | $20.78 | 29,297 |
| 2019-03-18 | $24.89 | $24.93 | $24.65 | $24.76 | $20.88 | 47,637 |
| 2019-03-15 | $24.89 | $24.89 | $24.78 | $24.85 | $20.95 | 52,727 |
| 2019-03-14 | $24.80 | $24.91 | $24.75 | $24.83 | $20.93 | 46,523 |
| 2019-03-13 | $25.03 | $25.11 | $25.00 | $25.09 | $20.86 | 44,851 |
| 2019-03-12 | $24.95 | $25.05 | $24.91 | $24.97 | $20.76 | 67,181 |
| 2019-03-11 | $25.00 | $25.00 | $24.88 | $24.94 | $20.74 | 50,279 |
| 2019-03-08 | $24.87 | $25.00 | $24.87 | $24.90 | $20.71 | 38,204 |
| 2019-03-07 | $25.11 | $25.11 | $24.93 | $24.93 | $20.73 | 37,429 |
| 2019-03-06 | $25.00 | $25.03 | $24.87 | $25.03 | $20.81 | 78,628 |
| 2019-03-05 | $24.93 | $25.00 | $24.85 | $25.00 | $20.79 | 53,129 |
| 2019-03-04 | $24.90 | $24.94 | $24.73 | $24.90 | $20.71 | 45,032 |
| 2019-03-01 | $24.89 | $24.90 | $24.61 | $24.90 | $20.71 | 55,688 |
| 2019-02-28 | $24.64 | $24.81 | $24.58 | $24.81 | $20.63 | 64,479 |
| 2019-02-27 | $24.55 | $24.65 | $24.50 | $24.63 | $20.48 | 58,975 |
| 2019-02-26 | $24.46 | $24.55 | $24.33 | $24.47 | $20.35 | 39,840 |
| 2019-02-25 | $24.61 | $24.61 | $24.35 | $24.37 | $20.27 | 45,500 |
| 2019-02-22 | $24.54 | $24.65 | $24.48 | $24.52 | $20.39 | 45,704 |
| 2019-02-21 | $24.60 | $24.71 | $24.44 | $24.46 | $20.34 | 44,319 |
| 2019-02-20 | $24.55 | $24.71 | $24.53 | $24.61 | $20.47 | 30,529 |
| 2019-02-19 | $24.48 | $24.54 | $24.40 | $24.50 | $20.37 | 33,256 |
| 2019-02-15 | $24.39 | $24.50 | $24.31 | $24.45 | $20.33 | 37,104 |
| 2019-02-14 | $24.30 | $24.44 | $24.28 | $24.39 | $20.28 | 32,388 |
| 2019-02-13 | $24.34 | $24.38 | $24.20 | $24.34 | $20.24 | 23,649 |
| 2019-02-12 | $24.12 | $24.34 | $24.05 | $24.30 | $20.21 | 38,775 |
| 2019-02-11 | $24.03 | $24.10 | $23.95 | $24.08 | $20.02 | 27,272 |
| 2019-02-08 | $23.94 | $24.04 | $23.81 | $24.01 | $19.97 | 23,866 |
| 2019-02-07 | $24.08 | $24.09 | $23.79 | $23.93 | $19.90 | 60,737 |
| 2019-02-06 | $24.05 | $24.18 | $24.00 | $24.07 | $20.02 | 74,726 |
| 2019-02-05 | $24.16 | $24.25 | $24.14 | $24.24 | $20.16 | 66,334 |
| 2019-02-04 | $24.04 | $24.16 | $23.86 | $24.16 | $20.09 | 32,055 |
| 2019-02-01 | $24.14 | $24.20 | $24.00 | $24.05 | $20.00 | 45,790 |
| 2019-01-31 | $24.25 | $24.25 | $24.10 | $24.14 | $20.07 | 114,156 |
| 2019-01-30 | $23.87 | $24.25 | $23.87 | $24.23 | $20.15 | 40,342 |
| 2019-01-29 | $24.00 | $24.16 | $23.95 | $23.97 | $19.93 | 53,806 |
| 2019-01-28 | $23.89 | $24.00 | $23.67 | $24.00 | $19.96 | 39,510 |
| 2019-01-25 | $23.71 | $23.94 | $23.71 | $23.90 | $19.87 | 55,906 |
| 2019-01-24 | $23.51 | $23.77 | $23.51 | $23.77 | $19.77 | 22,669 |
| 2019-01-23 | $23.70 | $23.78 | $23.49 | $23.51 | $19.55 | 56,791 |
| 2019-01-22 | $23.68 | $23.72 | $23.55 | $23.58 | $19.61 | 37,646 |
| 2019-01-18 | $23.68 | $23.83 | $23.68 | $23.70 | $19.71 | 37,758 |
| 2019-01-17 | $23.68 | $23.75 | $23.30 | $23.75 | $19.75 | 57,482 |
| 2019-01-16 | $23.82 | $23.85 | $23.46 | $23.51 | $19.55 | 61,594 |
| 2019-01-15 | $23.77 | $23.90 | $23.63 | $23.79 | $19.79 | 31,599 |
| 2019-01-14 | $23.84 | $23.84 | $23.61 | $23.71 | $19.72 | 26,305 |
| 2019-01-11 | $23.69 | $23.84 | $23.58 | $23.84 | $19.83 | 53,034 |
| 2019-01-10 | $23.63 | $23.72 | $23.47 | $23.69 | $19.70 | 26,632 |
| 2019-01-09 | $23.58 | $23.73 | $23.49 | $23.62 | $19.64 | 67,246 |
| 2019-01-08 | $23.71 | $23.71 | $23.42 | $23.57 | $19.60 | 48,235 |
| 2019-01-07 | $23.40 | $23.65 | $23.38 | $23.53 | $19.57 | 77,863 |
| 2019-01-04 | $22.96 | $23.37 | $22.96 | $23.34 | $19.41 | 160,967 |
| 2019-01-03 | $22.75 | $22.88 | $22.59 | $22.85 | $19.00 | 60,838 |
| 2019-01-02 | $22.20 | $22.78 | $22.20 | $22.61 | $18.80 | 61,906 |
| 2018-12-31 | $22.20 | $22.47 | $22.07 | $22.22 | $18.48 | 150,625 |
| 2018-12-28 | $22.04 | $22.25 | $21.95 | $22.02 | $18.31 | 103,376 |
| 2018-12-27 | $21.92 | $22.08 | $21.71 | $21.97 | $18.27 | 89,993 |
| 2018-12-26 | $21.90 | $22.10 | $21.74 | $22.10 | $18.38 | 55,709 |
| 2018-12-24 | $22.05 | $22.05 | $21.64 | $21.80 | $18.13 | 35,269 |
| 2018-12-21 | $22.07 | $22.07 | $21.80 | $21.90 | $18.21 | 124,393 |
| 2018-12-20 | $22.27 | $22.27 | $21.31 | $21.88 | $18.20 | 155,299 |
| 2018-12-19 | $22.25 | $22.29 | $22.09 | $22.20 | $18.46 | 63,782 |
| 2018-12-18 | $22.15 | $22.30 | $22.07 | $22.25 | $18.50 | 93,113 |
| 2018-12-17 | $22.49 | $22.49 | $22.10 | $22.11 | $18.39 | 73,730 |
| 2018-12-14 | $22.34 | $22.45 | $22.31 | $22.33 | $18.57 | 64,446 |
| 2018-12-13 | $22.69 | $22.69 | $22.37 | $22.46 | $18.68 | 82,474 |
| 2018-12-12 | $23.02 | $23.02 | $22.78 | $22.97 | $18.81 | 82,549 |
| 2018-12-11 | $23.09 | $23.09 | $22.86 | $22.93 | $18.78 | 66,699 |
| 2018-12-10 | $22.95 | $22.98 | $22.70 | $22.97 | $18.81 | 59,970 |
| 2018-12-07 | $22.86 | $22.90 | $22.70 | $22.85 | $18.72 | 56,208 |
| 2018-12-06 | $22.87 | $22.90 | $22.58 | $22.89 | $18.75 | 35,110 |
| 2018-12-04 | $22.99 | $22.99 | $22.50 | $22.95 | $18.80 | 73,839 |
| 2018-12-03 | $22.80 | $22.95 | $22.71 | $22.80 | $18.67 | 55,845 |
| 2018-11-30 | $23.00 | $23.15 | $22.73 | $22.75 | $18.63 | 70,418 |
| 2018-11-29 | $23.10 | $23.19 | $22.95 | $22.98 | $18.82 | 38,285 |
| 2018-11-28 | $23.10 | $23.21 | $23.00 | $23.05 | $18.88 | 55,076 |
| 2018-11-27 | $23.24 | $23.24 | $23.03 | $23.03 | $18.86 | 66,067 |
| 2018-11-26 | $23.50 | $23.50 | $23.06 | $23.14 | $18.95 | 42,171 |
| 2018-11-23 | $23.31 | $23.44 | $23.31 | $23.34 | $19.12 | 10,256 |
| 2018-11-21 | $23.30 | $23.50 | $23.29 | $23.38 | $19.15 | 57,535 |
| 2018-11-20 | $23.53 | $23.59 | $23.21 | $23.27 | $19.06 | 46,708 |
| 2018-11-19 | $23.65 | $23.65 | $23.31 | $23.64 | $19.36 | 38,097 |
| 2018-11-16 | $23.73 | $23.73 | $23.48 | $23.64 | $19.36 | 8,904 |
| 2018-11-15 | $24.00 | $24.00 | $23.41 | $23.67 | $19.39 | 77,744 |
| 2018-11-14 | $24.10 | $24.14 | $23.88 | $24.02 | $19.67 | 24,140 |
| 2018-11-13 | $24.09 | $24.13 | $24.01 | $24.10 | $19.74 | 25,797 |
| 2018-11-12 | $24.13 | $24.13 | $24.00 | $24.09 | $19.73 | 14,330 |
| 2018-11-09 | $23.99 | $24.09 | $23.83 | $23.96 | $19.62 | 26,236 |
| 2018-11-08 | $24.10 | $24.10 | $23.81 | $23.95 | $19.62 | 28,047 |
| 2018-11-07 | $23.89 | $24.10 | $23.76 | $24.01 | $19.67 | 61,881 |
| 2018-11-06 | $23.79 | $23.86 | $23.70 | $23.85 | $19.53 | 28,123 |
| 2018-11-05 | $23.74 | $23.82 | $23.65 | $23.82 | $19.51 | 22,065 |
| 2018-11-02 | $23.83 | $23.83 | $23.60 | $23.60 | $19.33 | 24,207 |
| 2018-11-01 | $23.74 | $23.83 | $23.71 | $23.83 | $19.52 | 27,089 |
| 2018-10-31 | $23.77 | $23.77 | $23.60 | $23.70 | $19.41 | 46,715 |
| 2018-10-30 | $23.87 | $23.87 | $23.60 | $23.68 | $19.40 | 48,830 |
| 2018-10-29 | $23.87 | $23.89 | $23.70 | $23.86 | $19.54 | 36,626 |
| 2018-10-26 | $23.78 | $23.89 | $23.60 | $23.66 | $19.38 | 59,546 |
| 2018-10-25 | $23.70 | $23.79 | $23.49 | $23.75 | $19.45 | 52,514 |
| 2018-10-24 | $23.79 | $23.83 | $23.62 | $23.62 | $19.35 | 34,472 |
| 2018-10-23 | $23.81 | $23.85 | $23.51 | $23.65 | $19.37 | 25,090 |
| 2018-10-22 | $23.64 | $23.82 | $23.52 | $23.82 | $19.51 | 24,100 |
| 2018-10-19 | $23.51 | $23.69 | $23.41 | $23.64 | $19.36 | 55,303 |
| 2018-10-18 | $23.34 | $23.49 | $23.30 | $23.49 | $19.24 | 31,736 |
| 2018-10-17 | $23.35 | $23.49 | $23.35 | $23.49 | $19.24 | 15,190 |
| 2018-10-16 | $23.36 | $23.49 | $23.30 | $23.41 | $19.17 | 34,231 |
| 2018-10-15 | $23.12 | $23.30 | $23.03 | $23.21 | $19.01 | 57,430 |
| 2018-10-12 | $23.31 | $23.36 | $23.11 | $23.18 | $18.99 | 67,628 |
| 2018-10-11 | $23.46 | $23.55 | $23.15 | $23.16 | $18.97 | 55,464 |
| 2018-10-10 | $23.45 | $23.50 | $23.16 | $23.28 | $19.07 | 47,281 |
| 2018-10-09 | $23.52 | $23.55 | $23.43 | $23.45 | $19.21 | 24,769 |
| 2018-10-08 | $23.65 | $23.65 | $23.25 | $23.43 | $19.19 | 29,683 |
| 2018-10-05 | $23.55 | $23.69 | $23.40 | $23.40 | $19.17 | 37,114 |
| 2018-10-04 | $23.94 | $23.94 | $23.15 | $23.56 | $19.30 | 50,062 |
| 2018-10-03 | $24.20 | $24.32 | $23.53 | $23.84 | $19.53 | 59,771 |
| 2018-10-02 | $24.35 | $24.47 | $24.13 | $24.15 | $19.78 | 58,103 |
| 2018-10-01 | $24.54 | $24.54 | $24.17 | $24.23 | $19.85 | 57,799 |
| 2018-09-28 | $24.33 | $24.55 | $24.23 | $24.54 | $20.10 | 59,914 |
| 2018-09-27 | $24.29 | $24.33 | $24.21 | $24.33 | $19.93 | 37,047 |
| 2018-09-26 | $24.24 | $24.29 | $24.18 | $24.28 | $19.89 | 36,466 |
| 2018-09-25 | $24.40 | $24.40 | $24.11 | $24.11 | $19.75 | 92,461 |
| 2018-09-24 | $24.28 | $24.44 | $24.22 | $24.34 | $19.94 | 68,987 |
| 2018-09-21 | $24.30 | $24.30 | $24.08 | $24.23 | $19.85 | 84,446 |
| 2018-09-20 | $24.35 | $24.43 | $24.19 | $24.22 | $19.84 | 57,085 |
| 2018-09-19 | $24.57 | $24.57 | $24.33 | $24.35 | $19.94 | 71,833 |
| 2018-09-18 | $24.47 | $24.52 | $24.46 | $24.46 | $20.03 | 133,201 |
| 2018-09-17 | $24.53 | $24.56 | $24.45 | $24.47 | $20.04 | 238,825 |
| 2018-09-14 | $24.65 | $24.66 | $24.56 | $24.59 | $20.14 | 54,692 |
| 2018-09-13 | $24.61 | $24.66 | $24.57 | $24.66 | $20.20 | 78,358 |
| 2018-09-12 | $24.97 | $25.00 | $24.92 | $24.99 | $20.13 | 180,131 |
| 2018-09-11 | $24.92 | $24.92 | $24.85 | $24.91 | $20.07 | 62,313 |
| 2018-09-10 | $24.88 | $24.92 | $24.81 | $24.90 | $20.06 | 37,759 |
| 2018-09-07 | $24.90 | $24.90 | $24.68 | $24.82 | $19.99 | 72,213 |
| 2018-09-06 | $24.97 | $24.98 | $24.89 | $24.92 | $20.08 | 84,230 |
| 2018-09-05 | $25.00 | $25.00 | $24.92 | $24.93 | $20.08 | 27,215 |
| 2018-09-04 | $25.06 | $25.06 | $24.95 | $24.95 | $20.10 | 51,140 |
| 2018-08-31 | $25.02 | $25.10 | $25.01 | $25.03 | $20.16 | 101,777 |
| 2018-08-30 | $24.99 | $25.01 | $24.94 | $25.00 | $20.14 | 161,912 |
| 2018-08-29 | $24.96 | $24.96 | $24.93 | $24.93 | $20.08 | 91,364 |
| 2018-08-28 | $24.96 | $24.96 | $24.90 | $24.90 | $20.06 | 87,592 |
| 2018-08-27 | $24.96 | $24.96 | $24.90 | $24.92 | $20.07 | 132,021 |
| 2018-08-24 | $24.94 | $24.94 | $24.88 | $24.94 | $20.09 | 22,829 |
| 2018-08-23 | $24.95 | $24.95 | $24.90 | $24.91 | $20.07 | 71,215 |
| 2018-08-22 | $24.96 | $24.96 | $24.87 | $24.94 | $20.09 | 43,099 |
| 2018-08-21 | $24.95 | $24.95 | $24.88 | $24.92 | $20.08 | 66,520 |
| 2018-08-20 | $24.85 | $24.92 | $24.85 | $24.92 | $20.08 | 51,312 |
| 2018-08-17 | $24.86 | $24.86 | $24.83 | $24.84 | $20.01 | 15,181 |
| 2018-08-16 | $24.87 | $24.87 | $24.83 | $24.85 | $20.02 | 34,715 |
| 2018-08-15 | $24.84 | $24.86 | $24.80 | $24.84 | $20.01 | 72,022 |
| 2018-08-14 | $24.76 | $24.84 | $24.75 | $24.84 | $20.01 | 74,782 |
| 2018-08-13 | $24.73 | $24.74 | $24.65 | $24.74 | $19.93 | 50,828 |
| 2018-08-10 | $24.73 | $24.74 | $24.67 | $24.73 | $19.92 | 18,748 |
| 2018-08-09 | $24.69 | $24.71 | $24.63 | $24.70 | $19.90 | 31,793 |
| 2018-08-08 | $24.73 | $24.73 | $24.65 | $24.65 | $19.86 | 58,595 |
| 2018-08-07 | $24.76 | $24.76 | $24.63 | $24.65 | $19.86 | 37,435 |
| 2018-08-06 | $24.74 | $24.74 | $24.70 | $24.71 | $19.91 | 25,542 |
| 2018-08-03 | $24.73 | $24.82 | $24.68 | $24.69 | $19.89 | 86,866 |
| 2018-08-02 | $24.69 | $24.75 | $24.69 | $24.70 | $19.90 | 43,089 |
| 2018-08-01 | $24.82 | $24.82 | $24.73 | $24.75 | $19.94 | 65,636 |
| 2018-07-31 | $24.81 | $24.87 | $24.79 | $24.85 | $20.02 | 48,093 |
| 2018-07-30 | $24.80 | $24.82 | $24.78 | $24.80 | $19.98 | 63,514 |
| 2018-07-27 | $24.79 | $24.82 | $24.76 | $24.81 | $19.99 | 48,758 |
| 2018-07-26 | $24.72 | $24.76 | $24.72 | $24.73 | $19.92 | 46,047 |
| 2018-07-25 | $24.76 | $24.77 | $24.71 | $24.71 | $19.91 | 122,241 |
| 2018-07-24 | $24.80 | $24.80 | $24.69 | $24.69 | $19.89 | 107,319 |
| 2018-07-23 | $24.81 | $24.83 | $24.74 | $24.74 | $19.93 | 271,419 |
| 2018-07-20 | $24.88 | $24.92 | $24.75 | $24.84 | $20.01 | 1,978,984 |
| 2018-07-19 | $24.76 | $24.83 | $24.76 | $24.82 | $19.99 | 139,552 |
| 2018-07-18 | $24.72 | $24.78 | $24.68 | $24.73 | $19.92 | 157,220 |
| 2018-07-17 | $24.76 | $24.76 | $24.63 | $24.69 | $19.89 | 238,305 |
| 2018-07-16 | $25.00 | $25.00 | $24.73 | $24.73 | $19.92 | 302,183 |
| 2018-07-13 | $25.03 | $25.03 | $24.94 | $25.00 | $20.14 | 168,437 |
| 2018-07-12 | $24.99 | $25.04 | $24.98 | $25.02 | $20.16 | 284,309 |
| 2018-07-11 | $24.93 | $24.98 | $24.93 | $24.98 | $20.12 | 129,572 |
| 2018-07-10 | $24.99 | $24.99 | $24.93 | $24.94 | $20.09 | 189,780 |
| 2018-07-09 | $25.00 | $25.03 | $24.95 | $24.99 | $20.13 | 132,919 |
| 2018-07-06 | $24.97 | $25.01 | $24.97 | $25.00 | $20.14 | 220,933 |
| 2018-07-05 | $24.96 | $24.99 | $24.91 | $24.97 | $20.12 | 162,753 |
| 2018-07-03 | $24.91 | $24.95 | $24.87 | $24.95 | $20.10 | 143,363 |
| 2018-07-02 | $24.85 | $24.90 | $24.82 | $24.90 | $20.06 | 189,206 |
| 2018-06-29 | $24.85 | $24.87 | $24.82 | $24.85 | $20.02 | 226,429 |
| 2018-06-28 | $24.80 | $24.84 | $24.78 | $24.84 | $20.01 | 174,525 |
| 2018-06-27 | $24.80 | $24.82 | $24.76 | $24.80 | $19.98 | 185,309 |
| 2018-06-26 | $24.76 | $24.79 | $24.73 | $24.79 | $19.97 | 137,014 |
| 2018-06-25 | $24.83 | $24.83 | $24.72 | $24.74 | $19.93 | 138,555 |
| 2018-06-22 | $24.80 | $24.84 | $24.75 | $24.83 | $20.00 | 135,774 |
| 2018-06-21 | $24.89 | $24.89 | $24.77 | $24.78 | $19.96 | 219,949 |
| 2018-06-20 | $24.92 | $24.93 | $24.84 | $24.87 | $20.03 | 221,382 |
| 2018-06-19 | $24.91 | $24.92 | $24.87 | $24.89 | $20.05 | 251,924 |
| 2018-06-18 | $24.89 | $24.93 | $24.86 | $24.92 | $20.08 | 257,908 |
| 2018-06-15 | $24.85 | $24.92 | $24.83 | $24.86 | $20.03 | 265,856 |
| 2018-06-14 | $24.78 | $24.87 | $24.76 | $24.87 | $20.03 | 437,433 |
| 2018-06-13 | $24.90 | $24.90 | $24.70 | $24.75 | $19.94 | 606,321 |
| 2018-06-12 | $24.88 | $24.89 | $24.75 | $24.82 | $19.99 | 242,608 |
| 2018-06-11 | $24.97 | $25.10 | $24.85 | $24.85 | $20.02 | 457,266 |
| 2018-06-08 | $25.00 | $25.00 | $24.90 | $24.99 | $20.13 | 322,919 |
| 2018-06-07 | $25.03 | $25.06 | $24.91 | $25.00 | $20.14 | 1,266,100 |
| 2018-06-06 | $25.05 | $25.18 | $24.98 | $25.04 | $20.17 | 3,628,765 |
| 2018-06-05 | $24.94 | $25.00 | $24.93 | $24.94 | $20.09 | 650,813 |