Hercules Capital Inc 625 Notes due 2033 (HCXY) Exchange: NYSE
Data as of Aug. 22, 2025
$25.00 ($0.05) 0.20%
Hercules Capital Inc 625 Notes due 2033 - Daily Information
Click for more stock information on Hercules Capital Inc 625 Notes due 2033.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.00 |
| Previous Close | $25.00 |
| High | $25.00 |
| Low | $25.00 |
| Adjusted Open | $25.00 |
| Previous Adjusted Close | $25.00 |
| Adjusted High | $25.00 |
| Adjusted Low | $25.00 |
Invest in Hercules Capital Inc 625 Notes due 2033 (HCXY)
Key People Hercules Capital Inc 625 Notes due 2033
| Employee | Position |
|---|---|
| Scott Bluestein | President, Chief Executive Officer & Director |
| Christian Follmann | Senior Director-Operations & Strategic Projects |
| Seth H. Meyer | Chief Financial & Accounting Officer |
| Steve Kuo | Senior Managing Director & Group Head-Technology |
| Melanie Grace | Secretary & Chief Compliance Officer |
| Catherine Jhung | Senior Managing Director-Business Development |
| Wade W. Loo | Director |
| Steven Zagoren | Treasurer |
| Michael W. Hara | MD-Investor Relations & Corporate Communications |
| Stephanie Lau Chen | Vice President-Human Resources |
| Robert P. Badavas | Chairman |
| Thomas J. Fallon | Independent Director |
| Joseph F. Hoffman | Independent Director |
| Doreen Woo Ho | Independent Director |
| Bradford C. Koenig | Independent Director |
| Gayle A. Crowell | Independent Director |
Historical Stock Data for Hercules Capital Inc 625 Notes due 2033 (HCXY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 316 |
| 2025-07-24 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 90 |
| 2025-07-23 | $24.85 | $24.95 | $24.85 | $24.95 | $24.95 | 2,329 |
| 2025-07-22 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 773 |
| 2025-07-21 | $24.85 | $25.01 | $24.85 | $24.85 | $24.85 | 1,310 |
| 2025-07-18 | $24.87 | $25.11 | $24.80 | $24.80 | $24.80 | 4,261 |
| 2025-07-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,316 |
| 2025-07-16 | $25.35 | $25.35 | $25.00 | $25.00 | $25.00 | 1,821 |
| 2025-07-15 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 288 |
| 2025-07-14 | $25.49 | $25.50 | $25.32 | $25.32 | $24.94 | 2,865 |
| 2025-07-11 | $25.20 | $25.20 | $25.20 | $25.20 | $24.82 | 13 |
| 2025-07-10 | $25.30 | $25.30 | $25.20 | $25.20 | $24.82 | 706 |
| 2025-07-09 | $25.15 | $25.35 | $25.15 | $25.35 | $24.97 | 433 |
| 2025-07-08 | $25.37 | $25.37 | $25.37 | $25.37 | $24.99 | 3 |
| 2025-07-07 | $25.42 | $25.44 | $25.37 | $25.37 | $24.99 | 1,618 |
| 2025-07-03 | $24.95 | $24.95 | $24.95 | $24.95 | $24.57 | 132 |
| 2025-07-02 | $25.04 | $25.64 | $25.04 | $25.31 | $24.93 | 720 |
| 2025-07-01 | $25.03 | $25.03 | $25.03 | $25.03 | $24.65 | 40 |
| 2025-06-30 | $25.00 | $25.03 | $25.00 | $25.03 | $24.65 | 614 |
| 2025-06-27 | $24.90 | $25.00 | $24.90 | $25.00 | $24.62 | 1,594 |
| 2025-06-26 | $24.70 | $25.00 | $24.70 | $25.00 | $24.62 | 2,473 |
| 2025-06-25 | $24.87 | $24.87 | $24.87 | $24.87 | $24.49 | 152 |
| 2025-06-24 | $24.84 | $24.84 | $24.84 | $24.84 | $24.46 | 816 |
| 2025-06-23 | $24.79 | $24.88 | $24.79 | $24.79 | $24.41 | 871 |
| 2025-06-20 | $24.82 | $24.87 | $24.82 | $24.87 | $24.49 | 816 |
| 2025-06-18 | $24.76 | $24.80 | $24.71 | $24.80 | $24.42 | 1,230 |
| 2025-06-17 | $24.86 | $24.86 | $24.85 | $24.86 | $24.48 | 575 |
| 2025-06-16 | $24.75 | $24.85 | $24.75 | $24.85 | $24.47 | 849 |
| 2025-06-13 | $24.82 | $24.87 | $24.82 | $24.85 | $24.47 | 571 |
| 2025-06-12 | $24.85 | $24.86 | $24.65 | $24.83 | $24.45 | 1,332 |
| 2025-06-11 | $24.74 | $24.88 | $24.71 | $24.88 | $24.50 | 786 |
| 2025-06-10 | $24.76 | $24.88 | $24.70 | $24.75 | $24.37 | 1,602 |
| 2025-06-09 | $24.63 | $24.76 | $24.63 | $24.76 | $24.38 | 812 |
| 2025-06-06 | $24.60 | $24.84 | $24.60 | $24.75 | $24.37 | 1,412 |
| 2025-06-05 | $24.89 | $24.89 | $24.89 | $24.89 | $24.51 | 399 |
| 2025-06-04 | $24.92 | $24.92 | $24.92 | $24.92 | $24.54 | 110 |
| 2025-06-03 | $24.70 | $24.70 | $24.70 | $24.70 | $24.33 | 243 |
| 2025-06-02 | $24.58 | $24.80 | $24.58 | $24.71 | $24.34 | 1,198 |
| 2025-05-30 | $24.73 | $24.73 | $24.71 | $24.71 | $24.34 | 317 |
| 2025-05-29 | $24.85 | $24.85 | $24.85 | $24.85 | $24.47 | 212 |
| 2025-05-28 | $24.60 | $24.93 | $24.60 | $24.93 | $24.55 | 853 |
| 2025-05-27 | $24.60 | $24.60 | $24.60 | $24.60 | $24.23 | 317 |
| 2025-05-23 | $24.65 | $24.65 | $24.53 | $24.58 | $24.21 | 593 |
| 2025-05-22 | $24.64 | $24.64 | $24.42 | $24.61 | $24.24 | 2,993 |
| 2025-05-21 | $24.95 | $24.95 | $24.95 | $24.95 | $24.57 | 40 |
| 2025-05-20 | $24.69 | $24.95 | $24.64 | $24.95 | $24.57 | 2,811 |
| 2025-05-19 | $25.15 | $25.15 | $25.15 | $25.15 | $24.77 | 13 |
| 2025-05-16 | $24.84 | $25.15 | $24.84 | $25.15 | $24.77 | 606 |
| 2025-05-15 | $25.05 | $25.05 | $25.05 | $25.05 | $24.67 | 229 |
| 2025-05-14 | $24.77 | $25.29 | $24.77 | $25.29 | $24.91 | 341 |
| 2025-05-13 | $25.20 | $25.20 | $25.20 | $25.20 | $24.82 | 260 |
| 2025-05-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.62 | 162 |
| 2025-05-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.62 | 119 |
| 2025-05-08 | $25.14 | $25.14 | $25.00 | $25.00 | $24.62 | 1,618 |
| 2025-05-07 | $24.95 | $24.95 | $24.95 | $24.95 | $24.57 | 307 |
| 2025-05-06 | $24.76 | $25.00 | $24.76 | $24.95 | $24.57 | 1,405 |
| 2025-05-05 | $24.71 | $25.08 | $24.71 | $24.84 | $24.46 | 2,922 |
| 2025-05-02 | $24.99 | $24.99 | $24.99 | $24.99 | $24.61 | 750 |
| 2025-05-01 | $25.13 | $25.13 | $24.99 | $24.99 | $24.61 | 693 |
| 2025-04-30 | $24.90 | $25.00 | $24.60 | $24.75 | $24.38 | 1,743 |
| 2025-04-29 | $24.95 | $24.95 | $24.95 | $24.95 | $24.57 | 385 |
| 2025-04-28 | $25.12 | $25.12 | $24.67 | $24.77 | $24.39 | 2,179 |
| 2025-04-25 | $25.00 | $25.00 | $24.61 | $24.88 | $24.88 | 941 |
| 2025-04-24 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 415 |
| 2025-04-23 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 177 |
| 2025-04-22 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 351 |
| 2025-04-21 | $24.42 | $25.11 | $24.42 | $25.11 | $25.11 | 730 |
| 2025-04-17 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 284 |
| 2025-04-16 | $24.53 | $24.57 | $24.51 | $24.57 | $24.57 | 708 |
| 2025-04-15 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 522 |
| 2025-04-14 | $24.90 | $24.90 | $24.88 | $24.88 | $24.49 | 6,685 |
| 2025-04-11 | $24.89 | $24.89 | $24.89 | $24.89 | $24.50 | 470 |
| 2025-04-10 | $24.92 | $25.11 | $24.70 | $25.11 | $24.72 | 1,100 |
| 2025-04-09 | $24.99 | $24.99 | $24.99 | $24.99 | $24.60 | 38 |
| 2025-04-08 | $24.95 | $24.99 | $24.57 | $24.99 | $24.60 | 1,151 |
| 2025-04-07 | $24.85 | $25.00 | $24.71 | $24.71 | $24.32 | 2,368 |
| 2025-04-04 | $25.01 | $25.01 | $25.00 | $25.00 | $24.61 | 2,127 |
| 2025-04-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.85 | 0 |
| 2025-04-02 | $25.06 | $25.25 | $25.06 | $25.25 | $24.85 | 304 |
| 2025-04-01 | $25.23 | $25.23 | $25.23 | $25.23 | $24.83 | 42 |
| 2025-03-31 | $25.23 | $25.23 | $25.23 | $25.23 | $24.83 | 1 |
| 2025-03-28 | $25.23 | $25.23 | $25.23 | $25.23 | $24.83 | 753 |
| 2025-03-27 | $25.12 | $25.15 | $25.12 | $25.15 | $24.76 | 698 |
| 2025-03-26 | $25.10 | $25.10 | $25.10 | $25.10 | $24.71 | 81 |
| 2025-03-25 | $25.24 | $25.24 | $25.10 | $25.10 | $25.10 | 1,161 |
| 2025-03-24 | $25.00 | $25.22 | $25.00 | $25.22 | $25.22 | 665 |
| 2025-03-21 | $25.02 | $25.02 | $25.00 | $25.00 | $25.00 | 2,941 |
| 2025-03-20 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 89 |
| 2025-03-19 | $25.23 | $25.23 | $25.00 | $25.17 | $25.17 | 6,150 |
| 2025-03-18 | $25.06 | $25.23 | $25.06 | $25.23 | $25.23 | 860 |
| 2025-03-17 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 240 |
| 2025-03-14 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 282 |
| 2025-03-13 | $25.10 | $25.36 | $25.10 | $25.10 | $25.10 | 1,445 |
| 2025-03-12 | $25.31 | $25.31 | $25.10 | $25.25 | $25.25 | 4,466 |
| 2025-03-11 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 126 |
| 2025-03-10 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 12 |
| 2025-03-07 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 344 |
| 2025-03-06 | $25.06 | $25.36 | $25.06 | $25.10 | $25.10 | 650 |
| 2025-03-05 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 1,000 |
| 2025-03-04 | $25.39 | $25.39 | $25.23 | $25.23 | $25.23 | 1,945 |
| 2025-03-03 | $25.36 | $25.36 | $25.16 | $25.25 | $25.25 | 2,625 |
| 2025-02-28 | $25.22 | $25.22 | $25.19 | $25.19 | $25.19 | 698 |
| 2025-02-27 | $25.17 | $25.23 | $25.11 | $25.11 | $25.11 | 588 |
| 2025-02-26 | $25.40 | $25.40 | $25.07 | $25.39 | $25.39 | 1,533 |
| 2025-02-25 | $25.06 | $25.10 | $25.00 | $25.00 | $25.00 | 1,258 |
| 2025-02-24 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 170 |
| 2025-02-21 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 201 |
| 2025-02-20 | $25.00 | $25.01 | $24.93 | $25.00 | $25.00 | 3,226 |
| 2025-02-19 | $25.06 | $25.06 | $24.71 | $24.82 | $24.82 | 2,728 |
| 2025-02-18 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 161 |
| 2025-02-14 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2025-02-13 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 107 |
| 2025-02-12 | $24.80 | $24.99 | $24.68 | $24.99 | $24.99 | 5,524 |
| 2025-02-11 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 255 |
| 2025-02-10 | $24.78 | $24.80 | $24.63 | $24.78 | $24.78 | 1,870 |
| 2025-02-07 | $24.60 | $24.80 | $24.60 | $24.80 | $24.80 | 439 |
| 2025-02-06 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 130 |
| 2025-02-05 | $24.69 | $24.79 | $24.69 | $24.79 | $24.79 | 863 |
| 2025-02-04 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 476 |
| 2025-02-03 | $24.55 | $24.77 | $24.55 | $24.65 | $24.65 | 1,895 |
| 2025-01-31 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 213 |
| 2025-01-30 | $24.59 | $24.81 | $24.59 | $24.81 | $24.81 | 358 |
| 2025-01-29 | $24.84 | $24.84 | $24.55 | $24.81 | $24.81 | 441 |
| 2025-01-28 | $24.56 | $24.84 | $24.56 | $24.84 | $24.84 | 618 |
| 2025-01-27 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 300 |
| 2025-01-24 | $24.82 | $24.83 | $24.82 | $24.83 | $24.83 | 713 |
| 2025-01-23 | $24.65 | $24.77 | $24.65 | $24.77 | $24.77 | 321 |
| 2025-01-22 | $24.60 | $24.70 | $24.60 | $24.70 | $24.70 | 658 |
| 2025-01-21 | $24.92 | $24.92 | $24.59 | $24.63 | $24.63 | 3,288 |
| 2025-01-17 | $24.52 | $24.70 | $24.50 | $24.70 | $24.70 | 1,272 |
| 2025-01-16 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 394 |
| 2025-01-15 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 487 |
| 2025-01-14 | $24.85 | $25.05 | $24.85 | $25.05 | $24.66 | 3,102 |
| 2025-01-13 | $24.85 | $24.85 | $24.84 | $24.84 | $24.45 | 411 |
| 2025-01-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.61 | 408 |
| 2025-01-08 | $25.00 | $25.12 | $24.99 | $24.99 | $24.60 | 1,967 |
| 2025-01-07 | $24.99 | $24.99 | $24.99 | $24.99 | $24.60 | 170 |
| 2025-01-06 | $25.10 | $25.10 | $24.88 | $25.00 | $24.61 | 2,527 |
| 2025-01-03 | $25.20 | $25.20 | $25.20 | $25.20 | $24.81 | 119 |
| 2025-01-02 | $25.00 | $25.31 | $25.00 | $25.31 | $24.92 | 1,299 |
| 2024-12-31 | $24.96 | $25.31 | $24.96 | $25.17 | $24.78 | 939 |
| 2024-12-30 | $25.02 | $25.13 | $25.02 | $25.05 | $24.66 | 2,887 |
| 2024-12-27 | $24.82 | $24.94 | $24.79 | $24.94 | $24.55 | 1,138 |
| 2024-12-26 | $24.98 | $24.98 | $24.88 | $24.88 | $24.49 | 1,212 |
| 2024-12-24 | $24.87 | $24.87 | $24.87 | $24.87 | $24.48 | 338 |
| 2024-12-23 | $24.81 | $24.81 | $24.79 | $24.79 | $24.40 | 761 |
| 2024-12-20 | $24.79 | $24.85 | $24.67 | $24.85 | $24.46 | 2,724 |
| 2024-12-19 | $24.90 | $24.94 | $24.71 | $24.78 | $24.39 | 7,429 |
| 2024-12-18 | $24.75 | $24.96 | $24.75 | $24.96 | $24.57 | 904 |
| 2024-12-17 | $25.05 | $25.05 | $24.63 | $25.02 | $24.63 | 10,015 |
| 2024-12-16 | $24.85 | $25.09 | $24.82 | $25.05 | $24.66 | 4,508 |
| 2024-12-13 | $25.26 | $25.26 | $25.03 | $25.05 | $24.66 | 1,010 |
| 2024-12-12 | $25.00 | $25.10 | $25.00 | $25.10 | $24.71 | 4,097 |
| 2024-12-11 | $25.12 | $25.12 | $25.12 | $25.12 | $24.73 | 2,024 |
| 2024-12-10 | $24.99 | $25.14 | $24.95 | $25.14 | $24.75 | 9,770 |
| 2024-12-09 | $25.11 | $25.22 | $24.95 | $25.18 | $24.79 | 7,412 |
| 2024-12-06 | $25.22 | $25.35 | $25.16 | $25.35 | $24.95 | 3,553 |
| 2024-12-05 | $25.34 | $25.34 | $25.28 | $25.34 | $24.95 | 2,337 |
| 2024-12-04 | $25.20 | $25.40 | $25.20 | $25.38 | $24.98 | 4,464 |
| 2024-12-03 | $25.13 | $25.49 | $25.13 | $25.45 | $25.05 | 1,840 |
| 2024-12-02 | $25.17 | $25.50 | $25.17 | $25.50 | $25.10 | 1,067 |
| 2024-11-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.10 | 82 |
| 2024-11-27 | $25.50 | $25.59 | $25.50 | $25.50 | $25.10 | 858 |
| 2024-11-26 | $25.50 | $25.50 | $25.50 | $25.50 | $25.10 | 155 |
| 2024-11-25 | $25.35 | $25.50 | $25.25 | $25.50 | $25.10 | 1,102 |
| 2024-11-22 | $25.30 | $25.32 | $25.30 | $25.30 | $24.91 | 1,524 |
| 2024-11-21 | $25.37 | $25.37 | $25.37 | $25.37 | $24.97 | 247 |
| 2024-11-20 | $25.37 | $25.37 | $25.37 | $25.37 | $24.97 | 10 |
| 2024-11-19 | $25.14 | $25.37 | $25.07 | $25.37 | $24.97 | 1,156 |
| 2024-11-18 | $25.40 | $25.40 | $25.40 | $25.40 | $25.00 | 0 |
| 2024-11-15 | $25.40 | $25.40 | $25.40 | $25.40 | $25.00 | 50 |
| 2024-11-14 | $25.21 | $25.47 | $24.97 | $25.40 | $25.00 | 2,388 |
| 2024-11-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.10 | 259 |
| 2024-11-12 | $25.17 | $25.17 | $25.17 | $25.17 | $24.78 | 10 |
| 2024-11-11 | $25.17 | $25.17 | $25.17 | $25.17 | $24.78 | 100 |
| 2024-11-08 | $25.25 | $25.25 | $25.13 | $25.15 | $24.76 | 1,676 |
| 2024-11-07 | $25.06 | $25.25 | $24.96 | $25.24 | $24.85 | 5,681 |
| 2024-11-06 | $25.39 | $25.39 | $25.39 | $25.39 | $24.99 | 178 |
| 2024-11-05 | $25.39 | $25.39 | $25.39 | $25.39 | $24.99 | 0 |
| 2024-11-04 | $25.39 | $25.39 | $25.39 | $25.39 | $24.99 | 600 |
| 2024-11-01 | $25.18 | $25.39 | $25.18 | $25.39 | $24.99 | 693 |
| 2024-10-31 | $25.60 | $25.60 | $25.60 | $25.60 | $25.20 | 837 |
| 2024-10-30 | $25.26 | $25.60 | $25.26 | $25.60 | $25.20 | 901 |
| 2024-10-29 | $25.98 | $25.98 | $25.31 | $25.55 | $25.15 | 908 |
| 2024-10-28 | $25.60 | $25.60 | $25.60 | $25.60 | $25.20 | 22 |
| 2024-10-25 | $25.13 | $25.83 | $25.13 | $25.60 | $25.20 | 1,964 |
| 2024-10-24 | $25.25 | $25.55 | $25.25 | $25.55 | $25.15 | 1,673 |
| 2024-10-23 | $25.38 | $25.47 | $25.38 | $25.47 | $25.07 | 550 |
| 2024-10-22 | $25.30 | $25.70 | $25.10 | $25.70 | $25.30 | 3,577 |
| 2024-10-21 | $25.36 | $25.36 | $25.30 | $25.30 | $24.91 | 439 |
| 2024-10-18 | $25.28 | $25.36 | $25.25 | $25.36 | $24.97 | 578 |
| 2024-10-17 | $25.25 | $25.25 | $25.25 | $25.25 | $24.86 | 254 |
| 2024-10-16 | $25.31 | $25.31 | $25.31 | $25.31 | $24.91 | 156 |
| 2024-10-15 | $25.30 | $25.34 | $25.25 | $25.31 | $24.91 | 645 |
| 2024-10-14 | $25.60 | $25.60 | $25.60 | $25.60 | $24.82 | 241 |
| 2024-10-11 | $25.26 | $25.67 | $25.26 | $25.60 | $24.82 | 1,022 |
| 2024-10-10 | $25.27 | $25.43 | $25.26 | $25.43 | $24.65 | 1,351 |
| 2024-10-09 | $25.41 | $25.49 | $25.29 | $25.49 | $24.71 | 1,301 |
| 2024-10-08 | $25.36 | $25.62 | $25.36 | $25.62 | $24.83 | 1,150 |
| 2024-10-07 | $25.66 | $25.66 | $25.66 | $25.66 | $24.87 | 9 |
| 2024-10-04 | $25.57 | $25.66 | $25.39 | $25.66 | $24.87 | 5,985 |
| 2024-10-03 | $25.65 | $25.68 | $25.33 | $25.50 | $24.72 | 6,830 |
| 2024-10-02 | $25.70 | $25.70 | $25.50 | $25.70 | $24.92 | 1,814 |
| 2024-10-01 | $25.65 | $25.65 | $25.28 | $25.60 | $24.82 | 522 |
| 2024-09-30 | $25.29 | $25.63 | $25.29 | $25.63 | $24.85 | 1,332 |
| 2024-09-27 | $25.41 | $25.51 | $25.28 | $25.51 | $24.73 | 1,866 |
| 2024-09-26 | $25.50 | $25.50 | $25.50 | $25.50 | $24.72 | 1 |
| 2024-09-25 | $25.45 | $25.50 | $25.45 | $25.50 | $24.72 | 200 |
| 2024-09-24 | $25.38 | $25.54 | $25.38 | $25.50 | $24.72 | 1,837 |
| 2024-09-23 | $25.42 | $25.42 | $25.38 | $25.38 | $24.60 | 1,003 |
| 2024-09-20 | $25.30 | $25.42 | $25.10 | $25.42 | $24.64 | 2,917 |
| 2024-09-19 | $25.08 | $25.44 | $25.08 | $25.43 | $24.65 | 1,850 |
| 2024-09-18 | $25.46 | $25.46 | $25.34 | $25.34 | $24.57 | 482 |
| 2024-09-17 | $25.52 | $25.65 | $25.41 | $25.41 | $24.63 | 1,298 |
| 2024-09-16 | $25.48 | $25.48 | $25.40 | $25.40 | $24.62 | 605 |
| 2024-09-13 | $25.53 | $25.53 | $25.53 | $25.53 | $24.75 | 940 |
| 2024-09-12 | $25.54 | $25.54 | $25.54 | $25.54 | $24.76 | 38 |
| 2024-09-11 | $25.45 | $25.54 | $25.45 | $25.54 | $24.76 | 659 |
| 2024-09-10 | $25.15 | $25.70 | $25.15 | $25.54 | $24.76 | 9,534 |
| 2024-09-09 | $25.60 | $25.60 | $25.45 | $25.45 | $24.67 | 2,009 |
| 2024-09-06 | $25.60 | $25.60 | $25.60 | $25.60 | $24.82 | 70 |
| 2024-09-05 | $25.60 | $25.60 | $25.60 | $25.60 | $24.82 | 101 |
| 2024-09-04 | $25.60 | $25.60 | $25.60 | $25.60 | $24.82 | 0 |
| 2024-09-03 | $25.60 | $25.60 | $25.60 | $25.60 | $24.82 | 400 |
| 2024-08-30 | $25.58 | $25.60 | $25.58 | $25.60 | $24.82 | 481 |
| 2024-08-29 | $25.05 | $25.45 | $25.04 | $25.42 | $24.64 | 2,696 |
| 2024-08-28 | $25.50 | $25.50 | $25.50 | $25.50 | $24.72 | 46 |
| 2024-08-27 | $25.50 | $25.50 | $25.50 | $25.50 | $24.72 | 1,569 |
| 2024-08-26 | $25.30 | $25.50 | $25.30 | $25.50 | $24.72 | 496 |
| 2024-08-23 | $25.75 | $25.75 | $25.49 | $25.49 | $24.71 | 1,393 |
| 2024-08-22 | $25.55 | $25.55 | $25.55 | $25.55 | $24.77 | 96 |
| 2024-08-21 | $25.00 | $25.61 | $25.00 | $25.55 | $24.77 | 3,021 |
| 2024-08-20 | $25.55 | $25.55 | $25.55 | $25.55 | $24.77 | 181 |
| 2024-08-19 | $25.55 | $25.55 | $25.55 | $25.55 | $24.77 | 150 |
| 2024-08-16 | $25.55 | $25.55 | $25.55 | $25.55 | $24.77 | 120 |
| 2024-08-15 | $25.10 | $25.10 | $25.10 | $25.10 | $24.33 | 410 |
| 2024-08-14 | $25.00 | $25.01 | $25.00 | $25.01 | $24.25 | 1,003 |
| 2024-08-13 | $25.00 | $25.00 | $24.63 | $24.63 | $23.88 | 1,525 |
| 2024-08-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.24 | 40 |
| 2024-08-09 | $24.65 | $25.00 | $24.65 | $25.00 | $24.24 | 2,376 |
| 2024-08-08 | $25.05 | $25.05 | $25.05 | $25.05 | $24.29 | 300 |
| 2024-08-07 | $24.72 | $25.05 | $24.72 | $25.05 | $24.29 | 600 |
| 2024-08-06 | $24.35 | $25.03 | $24.35 | $24.75 | $23.99 | 3,495 |
| 2024-08-05 | $24.63 | $24.63 | $24.63 | $24.63 | $23.88 | 419 |
| 2024-08-02 | $24.75 | $24.84 | $24.60 | $24.75 | $23.99 | 6,034 |
| 2024-08-01 | $24.72 | $24.93 | $24.58 | $24.93 | $24.17 | 2,484 |
| 2024-07-31 | $24.96 | $24.96 | $24.96 | $24.96 | $24.20 | 477 |
| 2024-07-30 | $24.56 | $25.14 | $24.50 | $25.14 | $24.37 | 1,680 |
| 2024-07-29 | $24.99 | $24.99 | $24.77 | $24.77 | $24.01 | 339 |
| 2024-07-26 | $24.60 | $25.55 | $24.57 | $24.71 | $23.96 | 1,425 |
| 2024-07-25 | $24.41 | $24.88 | $24.41 | $24.63 | $23.88 | 3,796 |
| 2024-07-24 | $24.59 | $24.59 | $24.44 | $24.58 | $23.83 | 2,576 |
| 2024-07-23 | $24.61 | $24.61 | $24.50 | $24.59 | $23.84 | 3,856 |
| 2024-07-22 | $24.78 | $24.78 | $24.60 | $24.60 | $23.85 | 2,636 |
| 2024-07-19 | $24.95 | $24.95 | $24.95 | $24.95 | $24.19 | 89 |
| 2024-07-18 | $25.02 | $25.02 | $24.91 | $24.95 | $24.19 | 785 |
| 2024-07-17 | $24.85 | $24.85 | $24.71 | $24.71 | $23.96 | 1,520 |
| 2024-07-16 | $24.79 | $24.82 | $24.79 | $24.79 | $24.03 | 3,040 |
| 2024-07-15 | $24.66 | $24.79 | $24.66 | $24.79 | $24.03 | 578 |
| 2024-07-12 | $24.92 | $24.92 | $24.84 | $24.84 | $23.71 | 1,957 |
| 2024-07-11 | $24.83 | $24.83 | $24.83 | $24.83 | $23.70 | 102 |
| 2024-07-10 | $24.75 | $24.80 | $24.75 | $24.80 | $23.67 | 1,650 |
| 2024-07-09 | $24.90 | $24.90 | $24.90 | $24.90 | $23.77 | 407 |
| 2024-07-08 | $24.90 | $24.90 | $24.84 | $24.87 | $23.73 | 1,036 |
| 2024-07-05 | $24.83 | $24.91 | $24.75 | $24.91 | $23.77 | 1,584 |
| 2024-07-03 | $24.75 | $24.93 | $24.75 | $24.83 | $23.70 | 3,484 |
| 2024-07-02 | $24.70 | $24.95 | $24.70 | $24.93 | $23.79 | 1,399 |
| 2024-07-01 | $24.95 | $24.95 | $24.95 | $24.95 | $23.81 | 436 |
| 2024-06-28 | $24.90 | $24.90 | $24.90 | $24.90 | $23.76 | 552 |
| 2024-06-27 | $24.90 | $24.90 | $24.90 | $24.90 | $23.76 | 822 |
| 2024-06-26 | $24.79 | $24.79 | $24.79 | $24.79 | $23.66 | 200 |
| 2024-06-25 | $24.79 | $24.79 | $24.79 | $24.79 | $23.66 | 529 |
| 2024-06-24 | $24.66 | $24.66 | $24.66 | $24.66 | $23.54 | 167 |
| 2024-06-21 | $24.83 | $24.83 | $24.66 | $24.66 | $23.54 | 3,252 |
| 2024-06-20 | $24.92 | $25.03 | $24.66 | $24.79 | $23.66 | 3,121 |
| 2024-06-18 | $24.92 | $24.92 | $24.91 | $24.91 | $23.77 | 846 |
| 2024-06-17 | $25.08 | $25.08 | $24.91 | $24.91 | $23.77 | 626 |
| 2024-06-14 | $25.10 | $25.10 | $24.91 | $24.91 | $23.77 | 743 |
| 2024-06-13 | $24.93 | $24.93 | $24.93 | $24.93 | $23.79 | 132 |
| 2024-06-12 | $24.95 | $25.10 | $24.91 | $25.03 | $23.89 | 1,152 |
| 2024-06-11 | $25.23 | $25.23 | $25.00 | $25.00 | $23.86 | 4,306 |
| 2024-06-10 | $24.99 | $25.21 | $24.98 | $24.98 | $23.84 | 3,827 |
| 2024-06-07 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 7 |
| 2024-06-06 | $24.99 | $25.20 | $24.95 | $25.05 | $25.05 | 4,789 |
| 2024-06-05 | $24.91 | $25.07 | $24.91 | $25.07 | $25.07 | 379 |
| 2024-06-04 | $25.01 | $25.01 | $24.95 | $24.96 | $24.96 | 1,486 |
| 2024-06-03 | $24.91 | $25.34 | $24.91 | $25.34 | $25.34 | 333 |
| 2024-05-31 | $24.91 | $25.01 | $24.91 | $24.92 | $24.92 | 6,202 |
| 2024-05-30 | $25.11 | $25.11 | $25.01 | $25.03 | $25.03 | 14,431 |
| 2024-05-29 | $24.97 | $25.31 | $24.95 | $25.31 | $25.31 | 3,541 |
| 2024-05-28 | $24.93 | $25.15 | $24.92 | $25.15 | $25.15 | 3,677 |
| 2024-05-24 | $25.01 | $25.88 | $24.97 | $25.38 | $25.38 | 4,635 |
| 2024-05-23 | $24.91 | $25.00 | $24.91 | $25.00 | $25.00 | 5,036 |
| 2024-05-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 800 |
| 2024-05-21 | $24.97 | $25.35 | $24.97 | $25.10 | $25.10 | 2,935 |
| 2024-05-20 | $25.24 | $25.35 | $24.92 | $25.13 | $25.13 | 8,997 |
| 2024-05-17 | $24.91 | $25.10 | $24.91 | $25.10 | $25.10 | 371 |
| 2024-05-16 | $25.06 | $25.06 | $24.91 | $24.91 | $24.91 | 1,962 |
| 2024-05-15 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 105 |
| 2024-05-14 | $24.87 | $25.03 | $24.87 | $25.03 | $25.03 | 1,252 |
| 2024-05-13 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 200 |
| 2024-05-10 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 158 |
| 2024-05-09 | $24.65 | $24.99 | $24.65 | $24.99 | $24.99 | 500 |
| 2024-05-08 | $24.70 | $24.88 | $24.65 | $24.87 | $24.87 | 3,623 |
| 2024-05-07 | $24.66 | $24.97 | $24.65 | $24.84 | $24.84 | 1,211 |
| 2024-05-06 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 116 |
| 2024-05-03 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 1 |
| 2024-05-02 | $24.96 | $24.96 | $24.80 | $24.85 | $24.85 | 811 |
| 2024-05-01 | $24.64 | $24.95 | $24.64 | $24.83 | $24.83 | 2,777 |
| 2024-04-30 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 9 |
| 2024-04-29 | $24.75 | $24.99 | $24.75 | $24.99 | $24.99 | 424 |
| 2024-04-26 | $24.77 | $24.77 | $24.46 | $24.63 | $24.63 | 440 |
| 2024-04-25 | $24.45 | $24.72 | $24.45 | $24.72 | $24.72 | 1,138 |
| 2024-04-24 | $24.57 | $24.76 | $24.57 | $24.74 | $24.74 | 880 |
| 2024-04-23 | $24.55 | $24.57 | $24.55 | $24.57 | $24.57 | 432 |
| 2024-04-22 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 13 |
| 2024-04-19 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 0 |
| 2024-04-18 | $24.17 | $24.57 | $24.17 | $24.57 | $24.57 | 405 |
| 2024-04-17 | $24.12 | $24.55 | $24.12 | $24.55 | $24.55 | 248 |
| 2024-04-16 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 1 |
| 2024-04-15 | $24.12 | $24.56 | $24.12 | $24.56 | $24.56 | 2,240 |
| 2024-04-12 | $24.97 | $24.97 | $24.85 | $24.85 | $24.85 | 749 |
| 2024-04-11 | $24.80 | $24.85 | $24.80 | $24.85 | $24.47 | 412 |
| 2024-04-10 | $24.94 | $24.94 | $24.52 | $24.62 | $24.24 | 6,187 |
| 2024-04-09 | $24.94 | $24.94 | $24.94 | $24.94 | $24.55 | 178 |
| 2024-04-08 | $24.94 | $24.94 | $24.94 | $24.94 | $24.55 | 30 |
| 2024-04-05 | $24.72 | $24.96 | $24.72 | $24.94 | $24.55 | 1,511 |
| 2024-04-04 | $24.88 | $24.88 | $24.88 | $24.88 | $24.49 | 464 |
| 2024-04-03 | $24.80 | $24.85 | $24.80 | $24.85 | $24.47 | 1,668 |
| 2024-04-02 | $24.97 | $24.97 | $24.97 | $24.97 | $24.58 | 20 |
| 2024-04-01 | $24.97 | $24.97 | $24.97 | $24.97 | $24.58 | 632 |
| 2024-03-28 | $24.81 | $25.00 | $24.81 | $25.00 | $24.61 | 1,364 |
| 2024-03-27 | $24.98 | $25.00 | $24.98 | $25.00 | $24.61 | 311 |
| 2024-03-26 | $24.98 | $24.98 | $24.98 | $24.98 | $24.59 | 112 |
| 2024-03-25 | $24.83 | $25.00 | $24.72 | $24.98 | $24.59 | 627 |
| 2024-03-22 | $24.98 | $24.99 | $24.64 | $24.99 | $24.60 | 1,500 |
| 2024-03-21 | $24.99 | $24.99 | $24.99 | $24.99 | $24.60 | 444 |
| 2024-03-20 | $24.95 | $24.95 | $24.95 | $24.95 | $24.56 | 1 |
| 2024-03-19 | $24.95 | $24.95 | $24.95 | $24.95 | $24.56 | 41 |
| 2024-03-18 | $24.78 | $24.95 | $24.78 | $24.95 | $24.56 | 590 |
| 2024-03-15 | $24.92 | $24.92 | $24.92 | $24.92 | $24.53 | 774 |
| 2024-03-14 | $25.05 | $25.05 | $24.67 | $24.92 | $24.53 | 9,375 |
| 2024-03-13 | $24.99 | $24.99 | $24.94 | $24.94 | $24.55 | 1,157 |
| 2024-03-12 | $25.04 | $25.04 | $24.96 | $24.96 | $24.57 | 1,740 |
| 2024-03-11 | $24.94 | $25.00 | $24.94 | $24.99 | $24.60 | 671 |
| 2024-03-08 | $25.04 | $25.04 | $25.04 | $25.04 | $24.65 | 800 |
| 2024-03-07 | $25.05 | $25.05 | $25.00 | $25.04 | $24.65 | 2,099 |
| 2024-03-06 | $25.04 | $25.04 | $24.93 | $24.98 | $24.59 | 1,367 |
| 2024-03-05 | $24.98 | $25.04 | $24.97 | $25.04 | $24.65 | 38,147 |
| 2024-03-04 | $24.82 | $25.04 | $24.82 | $25.04 | $24.65 | 20,137 |
| 2024-03-01 | $24.96 | $25.05 | $24.92 | $25.05 | $25.05 | 2,843 |
| 2024-02-29 | $24.98 | $25.00 | $24.86 | $24.97 | $24.97 | 13,888 |
| 2024-02-28 | $24.94 | $25.04 | $24.80 | $25.04 | $25.04 | 1,210 |
| 2024-02-27 | $24.86 | $25.00 | $24.55 | $24.94 | $24.94 | 15,448 |
| 2024-02-26 | $24.76 | $25.00 | $24.72 | $24.98 | $24.98 | 37,611 |
| 2024-02-23 | $24.71 | $24.86 | $24.53 | $24.63 | $24.63 | 5,866 |
| 2024-02-22 | $24.72 | $24.77 | $24.70 | $24.75 | $24.75 | 1,775 |
| 2024-02-21 | $24.75 | $24.75 | $24.51 | $24.51 | $24.51 | 747 |
| 2024-02-20 | $24.65 | $24.98 | $24.65 | $24.68 | $24.68 | 1,891 |
| 2024-02-16 | $25.00 | $25.00 | $24.23 | $24.72 | $24.72 | 7,821 |
| 2024-02-15 | $24.75 | $25.05 | $24.65 | $24.95 | $24.95 | 10,823 |
| 2024-02-14 | $24.90 | $25.20 | $24.85 | $25.10 | $25.10 | 1,747 |
| 2024-02-13 | $24.77 | $25.08 | $24.75 | $25.08 | $25.08 | 1,401 |
| 2024-02-12 | $24.81 | $25.09 | $24.81 | $25.09 | $25.09 | 3,505 |
| 2024-02-09 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 360 |
| 2024-02-08 | $25.00 | $25.63 | $24.73 | $24.90 | $24.90 | 4,543 |
| 2024-02-07 | $25.22 | $25.32 | $25.20 | $25.20 | $25.20 | 2,755 |
| 2024-02-06 | $25.07 | $25.36 | $25.07 | $25.36 | $25.36 | 223 |
| 2024-02-05 | $25.13 | $25.42 | $25.13 | $25.42 | $25.42 | 684 |
| 2024-02-02 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 209 |
| 2024-02-01 | $24.77 | $25.10 | $24.77 | $25.07 | $25.07 | 2,862 |
| 2024-01-31 | $25.10 | $25.10 | $24.80 | $25.05 | $25.05 | 1,334 |
| 2024-01-30 | $24.97 | $25.05 | $24.61 | $25.05 | $25.05 | 2,007 |
| 2024-01-29 | $25.00 | $25.00 | $24.61 | $24.99 | $24.99 | 2,114 |
| 2024-01-26 | $25.13 | $25.13 | $25.00 | $25.00 | $25.00 | 1,034 |
| 2024-01-25 | $25.00 | $25.24 | $25.00 | $25.00 | $25.00 | 1,093 |
| 2024-01-24 | $24.82 | $25.11 | $24.82 | $25.10 | $25.10 | 1,816 |
| 2024-01-23 | $24.86 | $25.05 | $24.76 | $24.91 | $24.91 | 2,236 |
| 2024-01-22 | $24.83 | $24.91 | $24.52 | $24.91 | $24.91 | 2,724 |
| 2024-01-19 | $24.50 | $25.03 | $24.50 | $25.03 | $25.03 | 1,800 |
| 2024-01-18 | $24.56 | $25.08 | $24.56 | $25.08 | $25.08 | 500 |
| 2024-01-17 | $25.25 | $25.25 | $24.67 | $25.15 | $25.15 | 5,938 |
| 2024-01-16 | $25.08 | $25.25 | $24.95 | $25.20 | $25.20 | 4,517 |
| 2024-01-12 | $25.10 | $25.47 | $25.00 | $25.40 | $25.40 | 3,921 |
| 2024-01-11 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 400 |
| 2024-01-10 | $25.74 | $25.74 | $25.74 | $25.74 | $25.35 | 153 |
| 2024-01-09 | $25.80 | $25.80 | $25.80 | $25.80 | $25.40 | 300 |
| 2024-01-08 | $25.35 | $25.35 | $25.35 | $25.35 | $24.96 | 78 |
| 2024-01-05 | $25.10 | $25.40 | $25.10 | $25.35 | $24.96 | 809 |
| 2024-01-04 | $25.20 | $25.20 | $25.05 | $25.20 | $24.81 | 1,537 |
| 2024-01-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.62 | 305 |
| 2024-01-02 | $25.25 | $25.25 | $25.25 | $25.25 | $24.86 | 684 |
| 2023-12-29 | $25.25 | $25.25 | $25.21 | $25.25 | $24.86 | 2,109 |
| 2023-12-28 | $25.00 | $25.93 | $25.00 | $25.15 | $24.76 | 8,232 |
| 2023-12-27 | $24.02 | $25.00 | $24.02 | $25.00 | $24.62 | 2,774 |
| 2023-12-26 | $24.70 | $24.95 | $24.70 | $24.95 | $24.57 | 967 |
| 2023-12-22 | $24.70 | $24.90 | $24.60 | $24.90 | $24.52 | 1,278 |
| 2023-12-21 | $24.45 | $24.65 | $24.02 | $24.65 | $24.27 | 2,342 |
| 2023-12-20 | $24.53 | $24.53 | $24.10 | $24.45 | $24.08 | 7,825 |
| 2023-12-19 | $24.48 | $24.69 | $23.94 | $23.96 | $23.59 | 1,737 |
| 2023-12-18 | $24.48 | $24.48 | $24.41 | $24.41 | $24.04 | 1,899 |
| 2023-12-15 | $24.48 | $24.48 | $24.48 | $24.48 | $24.10 | 283 |
| 2023-12-14 | $24.18 | $24.45 | $24.18 | $24.45 | $24.08 | 3,189 |
| 2023-12-13 | $23.65 | $24.12 | $23.61 | $24.10 | $23.73 | 4,504 |
| 2023-12-12 | $23.75 | $24.14 | $23.54 | $23.90 | $23.53 | 5,749 |
| 2023-12-11 | $23.88 | $23.88 | $23.88 | $23.88 | $23.51 | 350 |
| 2023-12-08 | $24.03 | $24.03 | $23.61 | $23.76 | $23.40 | 5,821 |
| 2023-12-07 | $23.95 | $23.98 | $23.95 | $23.98 | $23.61 | 680 |
| 2023-12-06 | $24.02 | $24.02 | $23.89 | $24.00 | $23.63 | 1,841 |
| 2023-12-05 | $24.15 | $24.15 | $24.13 | $24.13 | $23.76 | 711 |
| 2023-12-04 | $24.15 | $24.15 | $24.13 | $24.15 | $23.78 | 489 |
| 2023-12-01 | $24.49 | $24.49 | $24.49 | $24.49 | $24.11 | 291 |
| 2023-11-30 | $24.49 | $24.49 | $24.49 | $24.49 | $24.11 | 400 |
| 2023-11-29 | $24.49 | $24.49 | $24.49 | $24.49 | $24.11 | 0 |
| 2023-11-28 | $24.49 | $24.49 | $24.49 | $24.49 | $24.11 | 238 |
| 2023-11-27 | $24.00 | $24.00 | $23.61 | $23.80 | $23.44 | 1,087 |
| 2023-11-24 | $23.99 | $23.99 | $23.99 | $23.99 | $23.62 | 405 |
| 2023-11-22 | $24.49 | $24.49 | $23.80 | $23.99 | $23.63 | 1,418 |
| 2023-11-21 | $23.78 | $23.78 | $23.78 | $23.78 | $23.42 | 50 |
| 2023-11-20 | $24.25 | $24.25 | $23.78 | $23.78 | $23.42 | 728 |
| 2023-11-17 | $23.82 | $24.07 | $23.81 | $24.01 | $23.64 | 539 |
| 2023-11-16 | $24.05 | $24.47 | $23.55 | $24.47 | $24.10 | 1,576 |
| 2023-11-15 | $24.50 | $24.50 | $24.48 | $24.49 | $24.11 | 1,240 |
| 2023-11-14 | $24.70 | $24.70 | $24.43 | $24.43 | $24.06 | 509 |
| 2023-11-13 | $24.70 | $24.70 | $24.70 | $24.70 | $24.32 | 260 |
| 2023-11-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.63 | 88 |
| 2023-11-09 | $23.47 | $24.07 | $23.47 | $24.00 | $23.63 | 1,167 |
| 2023-11-08 | $23.86 | $24.90 | $23.54 | $24.75 | $24.37 | 4,104 |
| 2023-11-07 | $24.10 | $24.10 | $24.00 | $24.00 | $23.63 | 865 |
| 2023-11-06 | $24.02 | $24.43 | $23.86 | $24.29 | $23.92 | 3,036 |
| 2023-11-03 | $23.40 | $24.44 | $23.40 | $24.37 | $24.00 | 3,952 |
| 2023-11-02 | $23.25 | $23.40 | $23.23 | $23.40 | $23.04 | 2,452 |
| 2023-11-01 | $23.26 | $23.26 | $22.99 | $23.10 | $22.75 | 5,306 |
| 2023-10-31 | $23.48 | $23.48 | $23.05 | $23.05 | $22.70 | 742 |
| 2023-10-30 | $23.17 | $23.17 | $22.70 | $22.72 | $22.37 | 1,745 |
| 2023-10-27 | $23.06 | $23.06 | $23.05 | $23.05 | $22.70 | 851 |
| 2023-10-26 | $23.00 | $23.15 | $23.00 | $23.06 | $22.71 | 2,057 |
| 2023-10-25 | $23.29 | $23.29 | $23.29 | $23.29 | $22.93 | 324 |
| 2023-10-24 | $23.05 | $23.45 | $23.05 | $23.45 | $23.09 | 1,211 |
| 2023-10-23 | $22.82 | $23.45 | $22.79 | $23.14 | $22.79 | 2,065 |
| 2023-10-20 | $23.26 | $23.40 | $22.98 | $23.14 | $22.79 | 3,178 |
| 2023-10-19 | $23.22 | $23.57 | $23.00 | $23.56 | $23.20 | 2,296 |
| 2023-10-18 | $23.55 | $23.55 | $23.53 | $23.53 | $23.17 | 1,305 |
| 2023-10-17 | $23.00 | $23.58 | $23.00 | $23.58 | $23.22 | 520 |
| 2023-10-16 | $23.40 | $23.40 | $23.40 | $23.40 | $23.04 | 0 |
| 2023-10-13 | $23.57 | $23.57 | $23.25 | $23.40 | $23.04 | 1,429 |
| 2023-10-12 | $23.21 | $23.40 | $23.21 | $23.30 | $22.94 | 1,841 |
| 2023-10-11 | $23.71 | $23.71 | $23.41 | $23.50 | $22.76 | 1,353 |
| 2023-10-10 | $23.47 | $23.60 | $23.41 | $23.60 | $22.85 | 838 |
| 2023-10-09 | $23.60 | $23.60 | $23.50 | $23.50 | $22.76 | 2,007 |
| 2023-10-06 | $23.26 | $23.35 | $23.21 | $23.35 | $22.61 | 1,518 |
| 2023-10-05 | $23.50 | $23.75 | $23.23 | $23.75 | $23.00 | 4,537 |
| 2023-10-04 | $23.57 | $23.86 | $23.43 | $23.86 | $23.11 | 1,000 |
| 2023-10-03 | $24.05 | $24.05 | $23.64 | $23.69 | $22.94 | 1,470 |
| 2023-10-02 | $24.05 | $24.05 | $24.05 | $24.05 | $23.29 | 105 |
| 2023-09-29 | $23.71 | $24.05 | $23.71 | $24.05 | $23.29 | 850 |
| 2023-09-28 | $23.81 | $24.05 | $23.81 | $24.05 | $23.29 | 467 |
| 2023-09-27 | $23.95 | $23.95 | $23.95 | $23.95 | $23.19 | 767 |
| 2023-09-26 | $24.17 | $24.17 | $24.17 | $24.17 | $23.41 | 202 |
| 2023-09-25 | $24.10 | $24.15 | $24.10 | $24.15 | $23.39 | 3,026 |
| 2023-09-22 | $24.19 | $24.19 | $24.11 | $24.11 | $23.35 | 838 |
| 2023-09-21 | $24.19 | $24.19 | $24.19 | $24.19 | $23.43 | 0 |
| 2023-09-20 | $24.19 | $24.19 | $24.19 | $24.19 | $23.43 | 0 |
| 2023-09-19 | $24.18 | $24.19 | $24.15 | $24.19 | $23.43 | 2,000 |
| 2023-09-18 | $23.88 | $24.01 | $23.88 | $24.01 | $23.25 | 2,002 |
| 2023-09-15 | $23.75 | $23.82 | $23.75 | $23.82 | $23.06 | 1,015 |
| 2023-09-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.00 | 279 |
| 2023-09-13 | $23.59 | $23.86 | $23.56 | $23.86 | $23.11 | 6,534 |
| 2023-09-12 | $23.64 | $23.64 | $23.64 | $23.64 | $22.89 | 299 |
| 2023-09-11 | $23.65 | $23.90 | $23.59 | $23.88 | $23.13 | 5,100 |
| 2023-09-08 | $23.71 | $23.71 | $23.71 | $23.71 | $22.96 | 82 |
| 2023-09-07 | $23.77 | $23.77 | $23.66 | $23.71 | $22.96 | 3,320 |
| 2023-09-06 | $23.84 | $24.00 | $23.55 | $23.55 | $22.81 | 3,094 |
| 2023-09-05 | $23.66 | $24.17 | $23.55 | $23.58 | $22.84 | 3,876 |
| 2023-09-01 | $23.68 | $23.68 | $23.68 | $23.68 | $22.93 | 0 |
| 2023-08-31 | $23.90 | $23.90 | $23.68 | $23.68 | $22.93 | 1,231 |
| 2023-08-30 | $23.80 | $23.80 | $23.65 | $23.75 | $23.00 | 1,628 |
| 2023-08-29 | $23.87 | $23.87 | $23.84 | $23.84 | $23.09 | 752 |
| 2023-08-28 | $23.90 | $24.00 | $23.84 | $23.84 | $23.09 | 1,044 |
| 2023-08-25 | $24.00 | $24.00 | $24.00 | $24.00 | $23.24 | 505 |
| 2023-08-24 | $24.17 | $24.17 | $24.17 | $24.17 | $23.41 | 111 |
| 2023-08-23 | $24.00 | $24.07 | $23.88 | $23.88 | $23.13 | 1,480 |
| 2023-08-22 | $24.17 | $24.19 | $23.84 | $23.84 | $23.09 | 2,607 |
| 2023-08-21 | $24.04 | $24.17 | $23.85 | $23.85 | $23.10 | 1,947 |
| 2023-08-18 | $24.19 | $24.19 | $24.05 | $24.08 | $23.32 | 2,529 |
| 2023-08-17 | $24.29 | $24.41 | $24.10 | $24.19 | $23.43 | 5,330 |
| 2023-08-16 | $24.47 | $24.47 | $24.10 | $24.13 | $23.37 | 1,713 |
| 2023-08-15 | $24.50 | $24.50 | $24.24 | $24.48 | $23.71 | 903 |
| 2023-08-14 | $24.49 | $24.49 | $24.38 | $24.49 | $23.72 | 1,208 |
| 2023-08-11 | $24.45 | $24.45 | $24.25 | $24.25 | $23.48 | 1,556 |
| 2023-08-10 | $24.57 | $24.57 | $24.30 | $24.30 | $23.53 | 841 |
| 2023-08-09 | $24.75 | $24.75 | $24.30 | $24.30 | $23.53 | 2,867 |
| 2023-08-08 | $24.75 | $24.85 | $24.51 | $24.85 | $24.07 | 649 |
| 2023-08-07 | $24.76 | $24.76 | $24.76 | $24.76 | $23.98 | 74 |
| 2023-08-04 | $24.66 | $24.76 | $24.53 | $24.76 | $23.98 | 2,382 |
| 2023-08-03 | $24.81 | $24.81 | $24.81 | $24.81 | $24.03 | 0 |
| 2023-08-02 | $24.77 | $24.81 | $24.68 | $24.81 | $24.03 | 2,869 |
| 2023-08-01 | $24.65 | $24.83 | $24.50 | $24.80 | $24.02 | 1,520 |
| 2023-07-31 | $24.56 | $24.99 | $24.55 | $24.88 | $24.09 | 3,763 |
| 2023-07-28 | $24.41 | $24.83 | $24.40 | $24.66 | $23.88 | 3,132 |
| 2023-07-27 | $25.03 | $25.03 | $24.15 | $24.55 | $23.78 | 1,458 |
| 2023-07-26 | $24.49 | $24.90 | $24.49 | $24.90 | $24.11 | 400 |
| 2023-07-25 | $24.74 | $24.74 | $24.31 | $24.74 | $23.96 | 2,295 |
| 2023-07-24 | $24.50 | $24.50 | $24.50 | $24.50 | $23.73 | 774 |
| 2023-07-21 | $24.45 | $25.08 | $24.45 | $24.96 | $24.17 | 972 |
| 2023-07-20 | $24.60 | $24.60 | $24.50 | $24.50 | $23.73 | 933 |
| 2023-07-19 | $24.51 | $24.71 | $24.36 | $24.70 | $23.92 | 2,096 |
| 2023-07-18 | $24.70 | $24.70 | $24.70 | $24.70 | $23.92 | 245 |
| 2023-07-17 | $24.55 | $24.71 | $24.49 | $24.71 | $23.93 | 1,585 |
| 2023-07-14 | $24.58 | $24.58 | $24.58 | $24.58 | $23.81 | 141 |
| 2023-07-13 | $24.60 | $24.63 | $24.55 | $24.58 | $23.81 | 3,398 |
| 2023-07-12 | $24.50 | $24.70 | $24.50 | $24.70 | $23.55 | 2,683 |
| 2023-07-11 | $24.32 | $24.54 | $24.32 | $24.52 | $23.37 | 740 |
| 2023-07-10 | $24.29 | $24.29 | $24.25 | $24.29 | $23.16 | 461 |
| 2023-07-07 | $24.49 | $24.49 | $24.34 | $24.34 | $24.34 | 851 |
| 2023-07-06 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 100 |
| 2023-07-05 | $24.20 | $24.65 | $24.00 | $24.62 | $24.62 | 3,767 |
| 2023-07-03 | $24.10 | $24.46 | $24.10 | $24.46 | $24.46 | 939 |
| 2023-06-30 | $24.69 | $24.70 | $24.00 | $24.70 | $24.70 | 720 |
| 2023-06-29 | $24.21 | $24.70 | $24.04 | $24.55 | $24.55 | 2,426 |
| 2023-06-28 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2023-06-27 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 60 |
| 2023-06-26 | $24.20 | $24.35 | $24.20 | $24.35 | $24.35 | 745 |
| 2023-06-23 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 54 |
| 2023-06-22 | $23.76 | $24.20 | $23.70 | $24.20 | $24.20 | 3,468 |
| 2023-06-21 | $24.07 | $24.65 | $24.05 | $24.65 | $24.65 | 1,611 |
| 2023-06-20 | $23.99 | $24.00 | $23.96 | $24.00 | $24.00 | 1,225 |
| 2023-06-16 | $23.70 | $24.04 | $23.54 | $23.54 | $23.54 | 4,675 |
| 2023-06-15 | $23.65 | $23.74 | $23.50 | $23.73 | $23.73 | 2,440 |
| 2023-06-14 | $23.61 | $23.61 | $23.55 | $23.55 | $23.55 | 1,043 |
| 2023-06-13 | $23.80 | $23.80 | $23.33 | $23.44 | $23.44 | 6,316 |
| 2023-06-12 | $23.60 | $23.75 | $23.60 | $23.60 | $23.60 | 1,691 |
| 2023-06-09 | $23.57 | $23.80 | $23.52 | $23.60 | $23.60 | 3,163 |
| 2023-06-08 | $23.80 | $23.80 | $23.65 | $23.75 | $23.75 | 691 |
| 2023-06-07 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 609 |
| 2023-06-06 | $23.72 | $23.73 | $23.60 | $23.68 | $23.68 | 5,179 |
| 2023-06-05 | $24.00 | $24.00 | $23.78 | $23.80 | $23.80 | 6,800 |
| 2023-06-02 | $23.95 | $23.95 | $23.75 | $23.91 | $23.91 | 7,341 |
| 2023-06-01 | $23.64 | $23.89 | $23.64 | $23.80 | $23.80 | 3,904 |
| 2023-05-31 | $24.00 | $24.10 | $23.60 | $23.94 | $23.94 | 11,760 |
| 2023-05-30 | $23.90 | $24.05 | $23.60 | $24.00 | $24.00 | 5,360 |
| 2023-05-26 | $23.70 | $23.90 | $23.60 | $23.90 | $23.90 | 4,973 |
| 2023-05-25 | $23.80 | $23.80 | $23.70 | $23.80 | $23.80 | 5,034 |
| 2023-05-24 | $23.70 | $23.79 | $23.70 | $23.76 | $23.76 | 6,071 |
| 2023-05-23 | $23.70 | $23.75 | $23.70 | $23.74 | $23.74 | 2,132 |
| 2023-05-22 | $23.70 | $23.80 | $23.70 | $23.72 | $23.72 | 9,373 |
| 2023-05-19 | $23.90 | $24.00 | $23.70 | $23.75 | $23.75 | 8,478 |
| 2023-05-18 | $24.00 | $24.10 | $23.60 | $23.83 | $23.83 | 15,125 |
| 2023-05-17 | $23.95 | $24.70 | $23.60 | $24.00 | $24.00 | 5,887 |
| 2023-05-16 | $23.89 | $24.27 | $23.80 | $23.80 | $23.80 | 4,800 |
| 2023-05-15 | $23.80 | $24.48 | $23.80 | $23.90 | $23.90 | 3,236 |
| 2023-05-12 | $24.15 | $24.25 | $23.60 | $23.86 | $23.86 | 5,099 |
| 2023-05-11 | $24.15 | $24.58 | $23.90 | $24.24 | $24.24 | 13,472 |
| 2023-05-10 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 200 |
| 2023-05-09 | $23.86 | $24.16 | $23.86 | $24.09 | $24.09 | 2,250 |
| 2023-05-08 | $23.87 | $24.17 | $23.50 | $23.86 | $23.86 | 5,145 |
| 2023-05-05 | $22.91 | $23.45 | $22.91 | $23.20 | $23.20 | 5,935 |
| 2023-05-04 | $23.38 | $23.38 | $22.18 | $22.82 | $22.82 | 14,790 |
| 2023-05-03 | $23.57 | $23.57 | $23.43 | $23.47 | $23.47 | 9,674 |
| 2023-05-02 | $24.78 | $24.78 | $23.50 | $23.70 | $23.70 | 14,572 |
| 2023-05-01 | $24.80 | $24.80 | $24.39 | $24.80 | $24.80 | 3,976 |
| 2023-04-28 | $24.34 | $24.93 | $24.34 | $24.75 | $24.75 | 4,519 |
| 2023-04-27 | $24.45 | $24.66 | $23.89 | $24.66 | $24.66 | 453 |
| 2023-04-26 | $24.29 | $24.86 | $23.78 | $24.02 | $24.02 | 2,648 |
| 2023-04-25 | $24.15 | $24.63 | $23.74 | $24.25 | $24.25 | 6,029 |
| 2023-04-24 | $24.09 | $24.50 | $24.08 | $24.50 | $24.50 | 2,400 |
| 2023-04-21 | $24.07 | $24.15 | $24.00 | $24.05 | $24.05 | 901 |
| 2023-04-20 | $24.17 | $24.42 | $23.84 | $23.95 | $23.95 | 8,289 |
| 2023-04-19 | $24.48 | $24.84 | $24.48 | $24.66 | $24.66 | 1,283 |
| 2023-04-18 | $24.39 | $24.77 | $24.00 | $24.76 | $24.76 | 2,851 |
| 2023-04-17 | $24.55 | $24.63 | $24.55 | $24.59 | $24.59 | 606 |
| 2023-04-14 | $23.81 | $24.25 | $23.81 | $24.20 | $24.20 | 3,200 |
| 2023-04-13 | $23.79 | $24.60 | $23.29 | $23.98 | $23.98 | 6,364 |
| 2023-04-12 | $24.45 | $24.65 | $23.95 | $24.54 | $24.15 | 4,524 |
| 2023-04-11 | $24.55 | $24.55 | $24.38 | $24.38 | $23.99 | 1,477 |
| 2023-04-10 | $24.35 | $24.35 | $24.35 | $24.35 | $23.96 | 427 |
| 2023-04-06 | $24.02 | $24.02 | $24.02 | $24.02 | $23.63 | 344 |
| 2023-04-05 | $24.25 | $24.25 | $24.25 | $24.25 | $23.86 | 335 |
| 2023-04-04 | $24.26 | $24.26 | $24.05 | $24.05 | $23.66 | 600 |
| 2023-04-03 | $23.97 | $24.64 | $23.97 | $24.25 | $23.86 | 1,849 |
| 2023-03-31 | $23.37 | $23.96 | $23.37 | $23.96 | $23.57 | 1,006 |
| 2023-03-30 | $23.50 | $23.50 | $23.50 | $23.50 | $23.12 | 55 |
| 2023-03-29 | $23.02 | $23.50 | $23.02 | $23.50 | $23.12 | 1,248 |
| 2023-03-28 | $23.66 | $23.66 | $23.66 | $23.66 | $23.28 | 335 |
| 2023-03-27 | $23.66 | $23.97 | $23.66 | $23.97 | $23.59 | 712 |
| 2023-03-24 | $24.34 | $24.34 | $24.34 | $24.34 | $23.94 | 550 |
| 2023-03-23 | $22.85 | $23.93 | $22.85 | $23.88 | $23.50 | 495 |
| 2023-03-22 | $23.89 | $23.89 | $23.49 | $23.55 | $23.17 | 1,890 |
| 2023-03-21 | $23.50 | $23.55 | $23.50 | $23.54 | $23.16 | 2,601 |
| 2023-03-20 | $22.82 | $23.97 | $22.82 | $23.35 | $22.98 | 1,351 |
| 2023-03-17 | $22.90 | $23.37 | $22.90 | $23.00 | $22.63 | 961 |
| 2023-03-16 | $22.90 | $23.50 | $22.80 | $23.49 | $23.11 | 3,911 |
| 2023-03-15 | $23.14 | $23.35 | $22.52 | $22.56 | $22.20 | 2,350 |
| 2023-03-14 | $22.93 | $23.83 | $22.79 | $23.13 | $22.75 | 2,512 |
| 2023-03-13 | $23.20 | $23.20 | $22.10 | $22.63 | $22.63 | 6,300 |
| 2023-03-10 | $24.25 | $24.25 | $23.95 | $24.24 | $24.24 | 1,296 |
| 2023-03-09 | $24.65 | $24.65 | $24.63 | $24.63 | $24.63 | 590 |
| 2023-03-08 | $24.62 | $24.65 | $24.45 | $24.65 | $24.65 | 1,930 |
| 2023-03-07 | $24.75 | $24.75 | $24.56 | $24.62 | $24.62 | 3,190 |
| 2023-03-06 | $24.56 | $24.77 | $24.48 | $24.67 | $24.67 | 9,048 |
| 2023-03-03 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 100 |
| 2023-03-02 | $24.86 | $25.03 | $24.75 | $24.75 | $24.75 | 2,063 |
| 2023-03-01 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 597 |
| 2023-02-28 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 400 |
| 2023-02-27 | $24.99 | $24.99 | $24.88 | $24.89 | $24.89 | 994 |
| 2023-02-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 26 |
| 2023-02-23 | $25.00 | $25.00 | $24.98 | $25.00 | $25.00 | 1,161 |
| 2023-02-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 800 |
| 2023-02-21 | $24.46 | $24.92 | $24.46 | $24.89 | $24.89 | 5,420 |
| 2023-02-17 | $24.60 | $24.62 | $24.39 | $24.53 | $24.53 | 2,788 |
| 2023-02-16 | $24.74 | $24.91 | $24.74 | $24.91 | $24.91 | 601 |
| 2023-02-15 | $24.70 | $25.16 | $24.49 | $24.65 | $24.65 | 2,418 |
| 2023-02-14 | $24.90 | $24.90 | $24.47 | $24.51 | $24.51 | 3,281 |
| 2023-02-13 | $25.05 | $25.05 | $24.41 | $24.96 | $24.96 | 1,256 |
| 2023-02-10 | $25.25 | $25.25 | $25.20 | $25.20 | $25.20 | 3,500 |
| 2023-02-09 | $25.10 | $25.18 | $25.08 | $25.08 | $25.08 | 1,720 |
| 2023-02-08 | $25.20 | $25.20 | $25.02 | $25.02 | $25.02 | 309 |
| 2023-02-07 | $25.06 | $25.50 | $25.05 | $25.50 | $25.50 | 686 |
| 2023-02-06 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 5 |
| 2023-02-03 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 10 |
| 2023-02-02 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 661 |
| 2023-02-01 | $25.04 | $25.25 | $25.04 | $25.10 | $25.10 | 2,664 |
| 2023-01-31 | $25.05 | $25.05 | $25.00 | $25.02 | $25.02 | 1,076 |
| 2023-01-30 | $25.30 | $25.64 | $25.01 | $25.09 | $25.09 | 5,538 |
| 2023-01-27 | $25.14 | $25.30 | $25.00 | $25.30 | $25.30 | 1,774 |
| 2023-01-26 | $25.01 | $25.34 | $25.00 | $25.00 | $25.00 | 965 |
| 2023-01-25 | $24.83 | $25.00 | $24.83 | $25.00 | $25.00 | 1,952 |
| 2023-01-24 | $25.00 | $25.00 | $24.45 | $25.00 | $25.00 | 7,022 |
| 2023-01-23 | $24.85 | $25.00 | $24.85 | $25.00 | $25.00 | 1,604 |
| 2023-01-20 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 100 |
| 2023-01-19 | $25.00 | $25.00 | $24.88 | $24.88 | $24.88 | 992 |
| 2023-01-18 | $24.40 | $25.36 | $24.40 | $25.00 | $25.00 | 3,427 |
| 2023-01-17 | $25.44 | $25.44 | $24.45 | $24.45 | $24.45 | 2,617 |
| 2023-01-13 | $24.80 | $25.35 | $24.58 | $25.35 | $25.35 | 3,137 |
| 2023-01-12 | $25.08 | $25.08 | $24.45 | $24.73 | $24.73 | 2,923 |
| 2023-01-11 | $25.05 | $25.14 | $25.00 | $25.12 | $24.73 | 8,633 |
| 2023-01-10 | $25.11 | $25.12 | $24.92 | $25.00 | $24.61 | 2,384 |
| 2023-01-09 | $24.80 | $25.35 | $24.45 | $25.35 | $24.96 | 3,238 |
| 2023-01-06 | $24.47 | $24.65 | $23.91 | $24.48 | $24.10 | 6,265 |
| 2023-01-05 | $23.44 | $24.45 | $23.44 | $24.21 | $23.83 | 2,493 |
| 2023-01-04 | $23.95 | $24.10 | $23.21 | $23.76 | $23.39 | 2,010 |
| 2023-01-03 | $24.51 | $24.51 | $22.75 | $24.08 | $23.71 | 2,656 |
| 2022-12-30 | $23.76 | $24.59 | $23.76 | $24.59 | $24.21 | 408 |
| 2022-12-29 | $23.86 | $23.86 | $23.86 | $23.86 | $23.49 | 66 |
| 2022-12-28 | $23.86 | $23.86 | $23.86 | $23.86 | $23.49 | 0 |
| 2022-12-27 | $23.90 | $23.90 | $23.86 | $23.86 | $23.49 | 363 |
| 2022-12-23 | $23.85 | $23.85 | $23.85 | $23.85 | $23.48 | 75 |
| 2022-12-22 | $23.90 | $23.90 | $23.85 | $23.85 | $23.48 | 257 |
| 2022-12-21 | $24.53 | $24.60 | $23.85 | $23.88 | $23.51 | 2,457 |
| 2022-12-20 | $24.40 | $24.40 | $24.40 | $24.40 | $24.02 | 200 |
| 2022-12-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.63 | 420 |
| 2022-12-16 | $24.40 | $24.40 | $23.81 | $23.81 | $23.44 | 556 |
| 2022-12-15 | $24.45 | $24.49 | $23.70 | $23.70 | $23.33 | 3,831 |
| 2022-12-14 | $24.32 | $24.60 | $24.25 | $24.25 | $23.87 | 2,523 |
| 2022-12-13 | $24.48 | $24.48 | $24.40 | $24.40 | $24.02 | 600 |
| 2022-12-12 | $24.50 | $24.50 | $24.50 | $24.50 | $24.12 | 1,102 |
| 2022-12-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.12 | 650 |
| 2022-12-08 | $24.40 | $24.44 | $24.40 | $24.44 | $24.06 | 807 |
| 2022-12-07 | $24.42 | $24.42 | $24.38 | $24.38 | $24.00 | 290 |
| 2022-12-06 | $24.55 | $24.55 | $24.55 | $24.55 | $24.17 | 420 |
| 2022-12-05 | $24.49 | $24.60 | $24.49 | $24.52 | $24.14 | 949 |
| 2022-12-02 | $24.75 | $24.75 | $24.75 | $24.75 | $24.36 | 347 |
| 2022-12-01 | $24.37 | $24.37 | $24.37 | $24.37 | $23.99 | 0 |
| 2022-11-30 | $24.37 | $24.37 | $24.37 | $24.37 | $23.99 | 0 |
| 2022-11-29 | $24.00 | $24.37 | $23.53 | $24.37 | $23.99 | 823 |
| 2022-11-28 | $23.88 | $23.88 | $23.88 | $23.88 | $23.51 | 100 |
| 2022-11-25 | $23.82 | $23.82 | $23.82 | $23.82 | $23.45 | 0 |
| 2022-11-23 | $23.82 | $23.82 | $23.82 | $23.82 | $23.45 | 404 |
| 2022-11-22 | $24.09 | $24.09 | $24.09 | $24.09 | $23.72 | 17 |
| 2022-11-21 | $23.16 | $24.09 | $23.16 | $24.09 | $23.72 | 1,228 |
| 2022-11-18 | $23.40 | $23.40 | $23.40 | $23.40 | $23.04 | 400 |
| 2022-11-17 | $24.01 | $24.01 | $24.01 | $24.01 | $23.64 | 20 |
| 2022-11-16 | $24.01 | $24.01 | $24.01 | $24.01 | $23.64 | 101 |
| 2022-11-15 | $24.05 | $24.32 | $24.04 | $24.32 | $23.94 | 1,201 |
| 2022-11-14 | $23.66 | $24.85 | $23.66 | $24.04 | $23.67 | 3,064 |
| 2022-11-11 | $23.29 | $23.69 | $23.28 | $23.69 | $23.32 | 1,425 |
| 2022-11-10 | $23.10 | $23.51 | $23.10 | $23.30 | $22.94 | 4,483 |
| 2022-11-09 | $23.00 | $23.10 | $23.00 | $23.10 | $22.74 | 1,240 |
| 2022-11-08 | $23.13 | $23.25 | $23.10 | $23.10 | $22.74 | 2,424 |
| 2022-11-07 | $23.07 | $23.27 | $22.90 | $23.27 | $22.91 | 2,746 |
| 2022-11-04 | $22.55 | $22.85 | $22.54 | $22.77 | $22.42 | 1,954 |
| 2022-11-03 | $22.80 | $23.01 | $22.53 | $22.53 | $22.17 | 2,618 |
| 2022-11-02 | $23.09 | $23.09 | $23.09 | $23.09 | $22.73 | 403 |
| 2022-11-01 | $22.80 | $22.80 | $22.03 | $22.80 | $22.45 | 3,908 |
| 2022-10-31 | $22.36 | $22.80 | $22.00 | $22.80 | $22.45 | 1,253 |
| 2022-10-28 | $23.16 | $23.16 | $22.55 | $22.55 | $22.20 | 1,418 |
| 2022-10-27 | $22.66 | $22.93 | $22.36 | $22.63 | $22.28 | 2,853 |
| 2022-10-26 | $22.36 | $22.60 | $22.36 | $22.48 | $22.13 | 1,763 |
| 2022-10-25 | $22.25 | $22.58 | $22.25 | $22.58 | $22.23 | 1,346 |
| 2022-10-24 | $22.36 | $22.37 | $21.82 | $22.06 | $21.72 | 3,140 |
| 2022-10-21 | $21.93 | $21.94 | $21.31 | $21.72 | $21.38 | 7,395 |
| 2022-10-20 | $22.28 | $23.37 | $22.02 | $22.02 | $21.68 | 2,206 |
| 2022-10-19 | $22.80 | $23.00 | $22.28 | $22.57 | $22.22 | 7,024 |
| 2022-10-18 | $23.03 | $23.03 | $22.50 | $22.52 | $22.17 | 2,201 |
| 2022-10-17 | $22.75 | $23.30 | $22.50 | $22.52 | $22.17 | 5,986 |
| 2022-10-14 | $23.88 | $23.89 | $21.60 | $22.15 | $22.15 | 4,445 |
| 2022-10-13 | $22.41 | $23.22 | $22.41 | $22.75 | $22.75 | 2,189 |
| 2022-10-12 | $23.46 | $23.50 | $22.99 | $22.99 | $22.60 | 2,585 |
| 2022-10-11 | $23.03 | $23.03 | $22.99 | $22.99 | $22.60 | 1,000 |
| 2022-10-10 | $23.78 | $23.88 | $23.25 | $23.37 | $22.97 | 6,123 |
| 2022-10-07 | $23.75 | $23.85 | $23.75 | $23.85 | $23.44 | 3,406 |
| 2022-10-06 | $23.86 | $23.86 | $23.86 | $23.86 | $23.46 | 990 |
| 2022-10-05 | $23.50 | $23.80 | $23.23 | $23.74 | $23.34 | 1,099 |
| 2022-10-04 | $23.57 | $23.96 | $23.57 | $23.94 | $23.94 | 2,686 |
| 2022-10-03 | $23.38 | $23.43 | $22.90 | $23.22 | $23.22 | 2,989 |
| 2022-09-30 | $22.33 | $23.48 | $22.33 | $23.48 | $23.48 | 2,331 |
| 2022-09-29 | $23.03 | $23.24 | $22.26 | $22.26 | $22.26 | 3,281 |
| 2022-09-28 | $23.52 | $23.52 | $23.03 | $23.03 | $23.03 | 898 |
| 2022-09-27 | $23.77 | $23.78 | $23.00 | $23.52 | $23.52 | 3,657 |
| 2022-09-26 | $24.66 | $24.66 | $24.00 | $24.00 | $24.00 | 2,737 |
| 2022-09-23 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 855 |
| 2022-09-22 | $25.07 | $25.07 | $24.80 | $24.85 | $24.85 | 821 |
| 2022-09-21 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 312 |
| 2022-09-20 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 6 |
| 2022-09-19 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 35 |
| 2022-09-16 | $25.00 | $25.00 | $24.95 | $24.95 | $24.95 | 2,239 |
| 2022-09-15 | $25.02 | $25.08 | $25.02 | $25.07 | $25.07 | 3,336 |
| 2022-09-14 | $25.03 | $25.04 | $25.01 | $25.02 | $25.02 | 982 |
| 2022-09-13 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2022-09-12 | $25.17 | $25.17 | $25.15 | $25.15 | $25.15 | 1,308 |
| 2022-09-09 | $25.06 | $25.17 | $25.01 | $25.17 | $25.17 | 2,219 |
| 2022-09-08 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 27 |
| 2022-09-07 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 111 |
| 2022-09-06 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 76 |
| 2022-09-02 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 510 |
| 2022-09-01 | $25.28 | $25.35 | $25.28 | $25.35 | $25.35 | 1,015 |
| 2022-08-31 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 125 |
| 2022-08-30 | $25.24 | $25.24 | $25.10 | $25.10 | $25.10 | 301 |
| 2022-08-29 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 10 |
| 2022-08-26 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 3 |
| 2022-08-25 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 112 |
| 2022-08-24 | $25.19 | $25.19 | $25.07 | $25.07 | $25.07 | 1,314 |
| 2022-08-23 | $25.30 | $25.35 | $25.21 | $25.21 | $25.21 | 1,570 |
| 2022-08-22 | $25.30 | $25.38 | $25.30 | $25.30 | $25.30 | 2,843 |
| 2022-08-19 | $25.35 | $25.37 | $25.30 | $25.30 | $25.30 | 2,472 |
| 2022-08-18 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 57 |
| 2022-08-17 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 3,400 |
| 2022-08-16 | $25.30 | $25.47 | $25.30 | $25.47 | $25.47 | 803 |
| 2022-08-15 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 80 |
| 2022-08-12 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 126 |
| 2022-08-11 | $25.39 | $25.42 | $25.39 | $25.42 | $25.42 | 1,122 |
| 2022-08-10 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2022-08-09 | $25.15 | $25.39 | $25.06 | $25.39 | $25.39 | 2,476 |
| 2022-08-08 | $25.16 | $25.34 | $25.09 | $25.20 | $25.20 | 4,484 |
| 2022-08-05 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 200 |
| 2022-08-04 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 76 |
| 2022-08-03 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 100 |
| 2022-08-02 | $25.25 | $25.25 | $25.06 | $25.23 | $25.23 | 2,336 |
| 2022-08-01 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 630 |
| 2022-07-29 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 304 |
| 2022-07-28 | $25.18 | $25.18 | $25.03 | $25.03 | $25.03 | 415 |
| 2022-07-27 | $25.15 | $25.23 | $25.05 | $25.23 | $25.23 | 1,522 |
| 2022-07-26 | $25.14 | $25.14 | $25.02 | $25.02 | $25.02 | 811 |
| 2022-07-25 | $25.25 | $25.26 | $25.00 | $25.17 | $25.17 | 8,637 |
| 2022-07-22 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 91 |
| 2022-07-21 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 200 |
| 2022-07-20 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 280 |
| 2022-07-19 | $25.14 | $25.25 | $25.11 | $25.15 | $25.15 | 1,251 |
| 2022-07-18 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 294 |
| 2022-07-15 | $25.20 | $25.35 | $25.15 | $25.32 | $25.32 | 3,922 |
| 2022-07-14 | $25.00 | $25.36 | $25.00 | $25.25 | $25.25 | 2,414 |
| 2022-07-13 | $25.31 | $25.39 | $25.08 | $25.15 | $24.77 | 1,440 |
| 2022-07-12 | $25.50 | $25.50 | $25.50 | $25.50 | $25.11 | 400 |
| 2022-07-11 | $25.44 | $25.44 | $25.44 | $25.44 | $25.05 | 242 |
| 2022-07-08 | $25.44 | $25.44 | $25.44 | $25.44 | $25.05 | 100 |
| 2022-07-07 | $25.40 | $25.57 | $25.35 | $25.56 | $25.17 | 1,261 |
| 2022-07-06 | $25.12 | $25.40 | $25.12 | $25.35 | $24.96 | 840 |
| 2022-07-05 | $25.53 | $25.53 | $25.52 | $25.52 | $25.13 | 501 |
| 2022-07-01 | $25.25 | $25.32 | $25.25 | $25.32 | $24.93 | 263 |
| 2022-06-30 | $25.20 | $25.24 | $25.20 | $25.24 | $24.86 | 1,456 |
| 2022-06-29 | $25.15 | $25.21 | $25.15 | $25.20 | $24.82 | 1,756 |
| 2022-06-28 | $25.20 | $25.20 | $25.00 | $25.15 | $24.77 | 2,409 |
| 2022-06-27 | $25.06 | $25.15 | $24.88 | $24.88 | $24.50 | 8,688 |
| 2022-06-24 | $25.25 | $25.25 | $25.03 | $25.03 | $24.65 | 3,254 |
| 2022-06-23 | $25.10 | $25.10 | $25.05 | $25.05 | $24.67 | 6,587 |
| 2022-06-22 | $24.96 | $25.10 | $24.95 | $25.05 | $24.67 | 11,316 |
| 2022-06-21 | $25.12 | $25.12 | $25.12 | $25.12 | $24.74 | 222 |
| 2022-06-17 | $25.15 | $25.15 | $25.15 | $25.15 | $24.77 | 449 |
| 2022-06-16 | $25.20 | $25.20 | $25.17 | $25.17 | $24.79 | 1,502 |
| 2022-06-15 | $25.56 | $25.56 | $25.12 | $25.30 | $24.91 | 4,971 |
| 2022-06-14 | $25.25 | $25.44 | $25.22 | $25.41 | $25.02 | 3,551 |
| 2022-06-13 | $25.55 | $25.65 | $25.17 | $25.39 | $25.00 | 6,129 |
| 2022-06-10 | $25.74 | $25.74 | $25.55 | $25.55 | $25.16 | 4,371 |
| 2022-06-09 | $25.48 | $25.55 | $25.48 | $25.55 | $25.16 | 6,300 |
| 2022-06-08 | $25.40 | $25.40 | $25.40 | $25.40 | $25.01 | 2,091 |
| 2022-06-07 | $25.75 | $25.75 | $25.40 | $25.40 | $25.01 | 4,616 |
| 2022-06-06 | $25.40 | $25.52 | $25.40 | $25.52 | $25.13 | 7,601 |
| 2022-06-03 | $25.55 | $25.68 | $25.47 | $25.60 | $25.21 | 7,500 |
| 2022-06-02 | $25.32 | $25.60 | $25.28 | $25.44 | $25.05 | 7,613 |
| 2022-06-01 | $25.13 | $25.50 | $25.05 | $25.35 | $24.96 | 4,818 |
| 2022-05-31 | $25.23 | $25.30 | $25.04 | $25.30 | $24.91 | 3,008 |
| 2022-05-27 | $25.22 | $25.23 | $25.22 | $25.23 | $24.85 | 216 |
| 2022-05-26 | $25.44 | $25.44 | $25.20 | $25.20 | $24.82 | 963 |
| 2022-05-25 | $25.20 | $25.30 | $25.20 | $25.30 | $24.91 | 647 |
| 2022-05-24 | $25.25 | $25.25 | $25.20 | $25.20 | $24.82 | 539 |
| 2022-05-23 | $25.18 | $25.25 | $25.04 | $25.25 | $24.87 | 1,696 |
| 2022-05-20 | $25.10 | $25.18 | $25.10 | $25.18 | $24.80 | 3,781 |
| 2022-05-19 | $25.11 | $25.11 | $25.05 | $25.06 | $24.68 | 602 |
| 2022-05-18 | $25.14 | $25.14 | $25.05 | $25.05 | $24.67 | 1,446 |
| 2022-05-17 | $25.11 | $25.34 | $25.10 | $25.10 | $24.72 | 2,646 |
| 2022-05-16 | $25.32 | $25.32 | $25.32 | $25.32 | $24.93 | 100 |
| 2022-05-13 | $25.10 | $25.25 | $25.10 | $25.25 | $24.87 | 426 |
| 2022-05-12 | $25.14 | $25.14 | $24.95 | $25.00 | $24.62 | 3,497 |
| 2022-05-11 | $25.15 | $25.25 | $25.15 | $25.15 | $24.77 | 1,098 |
| 2022-05-10 | $25.20 | $25.40 | $25.20 | $25.40 | $25.01 | 408 |
| 2022-05-09 | $25.40 | $25.40 | $25.14 | $25.16 | $24.78 | 6,614 |
| 2022-05-06 | $25.45 | $25.45 | $25.45 | $25.45 | $25.06 | 2 |
| 2022-05-05 | $25.62 | $25.62 | $25.45 | $25.45 | $25.06 | 610 |
| 2022-05-04 | $25.40 | $25.69 | $25.33 | $25.69 | $25.30 | 1,203 |
| 2022-05-03 | $25.74 | $25.74 | $25.74 | $25.74 | $25.35 | 121 |
| 2022-05-02 | $25.37 | $25.74 | $25.25 | $25.74 | $25.35 | 725 |
| 2022-04-29 | $25.70 | $25.70 | $25.34 | $25.37 | $24.98 | 1,055 |
| 2022-04-28 | $25.73 | $25.73 | $25.21 | $25.58 | $25.19 | 3,570 |
| 2022-04-27 | $25.65 | $25.94 | $25.65 | $25.65 | $25.26 | 6,035 |
| 2022-04-26 | $25.65 | $25.87 | $25.65 | $25.87 | $25.48 | 637 |
| 2022-04-25 | $25.75 | $25.83 | $25.58 | $25.70 | $25.31 | 6,806 |
| 2022-04-22 | $25.96 | $25.96 | $25.96 | $25.96 | $25.56 | 100 |
| 2022-04-21 | $25.75 | $26.05 | $25.75 | $26.05 | $25.65 | 3,239 |
| 2022-04-20 | $25.92 | $26.09 | $25.77 | $26.09 | $25.69 | 1,070 |
| 2022-04-19 | $25.64 | $25.90 | $25.64 | $25.88 | $25.49 | 2,399 |
| 2022-04-18 | $25.57 | $25.57 | $25.55 | $25.56 | $25.17 | 310 |
| 2022-04-14 | $25.60 | $25.70 | $25.45 | $25.45 | $25.06 | 3,104 |
| 2022-04-13 | $25.62 | $25.69 | $25.45 | $25.45 | $25.06 | 1,775 |
| 2022-04-12 | $25.90 | $26.00 | $25.90 | $25.92 | $25.14 | 1,853 |
| 2022-04-11 | $25.99 | $25.99 | $25.99 | $25.99 | $25.21 | 436 |
| 2022-04-08 | $26.09 | $26.09 | $25.91 | $26.05 | $25.27 | 1,900 |
| 2022-04-07 | $25.92 | $26.09 | $25.90 | $26.09 | $25.30 | 7,871 |
| 2022-04-06 | $26.08 | $26.08 | $26.08 | $26.08 | $25.29 | 0 |
| 2022-04-05 | $26.05 | $26.08 | $26.05 | $26.08 | $25.29 | 1,294 |
| 2022-04-04 | $26.04 | $26.05 | $26.04 | $26.05 | $25.27 | 2,425 |
| 2022-04-01 | $25.90 | $26.00 | $25.90 | $26.00 | $25.22 | 400 |
| 2022-03-31 | $25.95 | $25.95 | $25.95 | $25.95 | $25.17 | 1,620 |
| 2022-03-30 | $26.02 | $26.02 | $25.90 | $26.01 | $25.23 | 1,962 |
| 2022-03-29 | $26.00 | $26.10 | $26.00 | $26.08 | $25.29 | 3,823 |
| 2022-03-28 | $26.00 | $26.00 | $25.99 | $25.99 | $25.21 | 585 |
| 2022-03-25 | $25.98 | $26.00 | $25.90 | $26.00 | $25.22 | 491 |
| 2022-03-24 | $25.82 | $25.99 | $25.82 | $25.98 | $25.20 | 946 |
| 2022-03-23 | $25.98 | $26.00 | $25.90 | $25.96 | $25.18 | 1,850 |
| 2022-03-22 | $25.99 | $26.00 | $25.92 | $25.98 | $25.20 | 955 |
| 2022-03-21 | $26.00 | $26.00 | $26.00 | $26.00 | $25.22 | 363 |
| 2022-03-18 | $25.99 | $26.00 | $25.98 | $26.00 | $25.22 | 720 |
| 2022-03-17 | $25.98 | $25.98 | $25.96 | $25.97 | $25.19 | 700 |
| 2022-03-16 | $25.91 | $26.10 | $25.91 | $26.07 | $25.28 | 1,344 |
| 2022-03-15 | $25.88 | $26.80 | $25.75 | $26.00 | $25.22 | 7,331 |
| 2022-03-14 | $26.09 | $26.09 | $26.09 | $26.09 | $25.30 | 0 |
| 2022-03-11 | $25.67 | $26.10 | $25.60 | $26.09 | $25.30 | 7,105 |
| 2022-03-10 | $25.75 | $25.90 | $25.71 | $25.90 | $25.12 | 3,478 |
| 2022-03-09 | $25.75 | $26.05 | $25.75 | $26.05 | $25.27 | 1,928 |
| 2022-03-08 | $26.00 | $26.00 | $26.00 | $26.00 | $25.22 | 5 |
| 2022-03-07 | $26.12 | $26.12 | $26.00 | $26.00 | $25.22 | 504 |
| 2022-03-04 | $26.03 | $26.12 | $25.94 | $26.12 | $25.33 | 975 |
| 2022-03-03 | $25.91 | $26.04 | $25.90 | $26.04 | $25.26 | 1,924 |
| 2022-03-02 | $25.97 | $26.03 | $25.89 | $25.92 | $25.13 | 1,200 |
| 2022-03-01 | $25.81 | $26.09 | $25.80 | $25.93 | $25.15 | 3,755 |
| 2022-02-28 | $25.86 | $26.12 | $25.86 | $25.86 | $25.08 | 2,025 |
| 2022-02-25 | $26.21 | $26.21 | $25.75 | $25.81 | $25.03 | 6,555 |
| 2022-02-24 | $26.13 | $26.13 | $25.94 | $25.94 | $25.16 | 400 |
| 2022-02-23 | $26.25 | $26.25 | $25.82 | $25.83 | $25.05 | 510 |
| 2022-02-22 | $25.88 | $26.16 | $25.70 | $26.12 | $25.33 | 3,731 |
| 2022-02-18 | $25.88 | $26.05 | $25.80 | $26.05 | $25.27 | 2,037 |
| 2022-02-17 | $25.94 | $25.97 | $25.94 | $25.97 | $25.19 | 706 |
| 2022-02-16 | $25.94 | $25.97 | $25.94 | $25.97 | $25.19 | 320 |
| 2022-02-15 | $26.05 | $26.08 | $25.96 | $26.08 | $25.29 | 1,901 |
| 2022-02-14 | $26.02 | $26.25 | $25.90 | $26.25 | $25.46 | 3,100 |
| 2022-02-11 | $26.08 | $26.34 | $26.05 | $26.25 | $25.46 | 3,770 |
| 2022-02-10 | $26.41 | $26.41 | $26.41 | $26.41 | $25.61 | 0 |
| 2022-02-09 | $26.41 | $26.41 | $26.10 | $26.41 | $25.61 | 672 |
| 2022-02-08 | $26.45 | $26.55 | $26.45 | $26.55 | $25.75 | 1,000 |
| 2022-02-07 | $26.43 | $26.45 | $26.21 | $26.45 | $25.65 | 920 |
| 2022-02-04 | $26.39 | $26.39 | $26.39 | $26.39 | $25.60 | 133 |
| 2022-02-03 | $26.19 | $26.25 | $26.15 | $26.25 | $25.45 | 2,145 |
| 2022-02-02 | $26.43 | $26.43 | $26.43 | $26.43 | $25.63 | 30 |
| 2022-02-01 | $26.43 | $26.43 | $26.43 | $26.43 | $25.63 | 50 |
| 2022-01-31 | $26.43 | $26.43 | $26.11 | $26.43 | $25.63 | 1,804 |
| 2022-01-28 | $26.31 | $26.31 | $26.31 | $26.31 | $25.52 | 101 |
| 2022-01-27 | $26.43 | $26.43 | $26.26 | $26.31 | $25.52 | 1,100 |
| 2022-01-26 | $26.44 | $26.44 | $26.44 | $26.44 | $25.64 | 170 |
| 2022-01-25 | $26.20 | $26.44 | $26.20 | $26.44 | $25.64 | 576 |
| 2022-01-24 | $26.34 | $26.50 | $26.10 | $26.50 | $25.70 | 5,400 |
| 2022-01-21 | $26.73 | $26.73 | $26.50 | $26.57 | $25.77 | 1,511 |
| 2022-01-20 | $26.71 | $26.71 | $26.71 | $26.71 | $25.91 | 180 |
| 2022-01-19 | $26.49 | $26.73 | $26.12 | $26.73 | $25.92 | 3,436 |
| 2022-01-18 | $26.51 | $26.74 | $26.25 | $26.50 | $25.70 | 10,490 |
| 2022-01-14 | $26.80 | $26.80 | $26.80 | $26.80 | $25.99 | 0 |
| 2022-01-13 | $26.80 | $26.80 | $26.80 | $26.80 | $25.99 | 1,601 |
| 2022-01-12 | $26.79 | $26.79 | $26.79 | $26.79 | $25.61 | 100 |
| 2022-01-11 | $26.77 | $26.80 | $26.77 | $26.80 | $25.62 | 437 |
| 2022-01-10 | $26.80 | $26.80 | $26.80 | $26.80 | $25.62 | 0 |
| 2022-01-07 | $26.60 | $26.80 | $26.52 | $26.80 | $25.62 | 1,092 |
| 2022-01-06 | $26.70 | $26.79 | $26.70 | $26.79 | $25.61 | 2,542 |
| 2022-01-05 | $26.72 | $26.72 | $26.62 | $26.71 | $25.53 | 1,254 |
| 2022-01-04 | $26.70 | $26.70 | $26.70 | $26.70 | $25.52 | 333 |
| 2022-01-03 | $26.74 | $26.74 | $26.64 | $26.74 | $25.56 | 1,247 |
| 2021-12-31 | $26.67 | $26.67 | $26.67 | $26.67 | $25.49 | 3 |
| 2021-12-30 | $26.67 | $26.67 | $26.67 | $26.67 | $25.49 | 0 |
| 2021-12-29 | $26.67 | $26.67 | $26.67 | $26.67 | $25.49 | 650 |
| 2021-12-28 | $26.75 | $26.80 | $26.56 | $26.58 | $25.41 | 3,200 |
| 2021-12-27 | $26.51 | $26.55 | $26.51 | $26.55 | $25.38 | 390 |
| 2021-12-23 | $26.41 | $26.75 | $26.41 | $26.41 | $25.25 | 1,174 |
| 2021-12-22 | $26.53 | $26.74 | $26.53 | $26.74 | $25.56 | 402 |
| 2021-12-21 | $26.63 | $26.63 | $26.51 | $26.60 | $25.43 | 3,246 |
| 2021-12-20 | $26.36 | $26.65 | $26.36 | $26.47 | $25.31 | 2,826 |
| 2021-12-17 | $26.41 | $26.56 | $26.40 | $26.56 | $25.39 | 2,000 |
| 2021-12-16 | $26.45 | $26.60 | $26.45 | $26.60 | $25.43 | 4,738 |
| 2021-12-15 | $26.36 | $26.50 | $26.36 | $26.45 | $25.28 | 3,502 |
| 2021-12-14 | $26.42 | $26.44 | $26.38 | $26.44 | $25.28 | 2,624 |
| 2021-12-13 | $26.35 | $26.44 | $26.34 | $26.35 | $25.19 | 3,270 |
| 2021-12-10 | $26.31 | $26.46 | $26.25 | $26.35 | $25.18 | 1,965 |
| 2021-12-09 | $26.39 | $26.49 | $26.25 | $26.31 | $25.15 | 1,729 |
| 2021-12-08 | $26.35 | $26.38 | $26.20 | $26.25 | $25.09 | 12,867 |
| 2021-12-07 | $26.43 | $26.63 | $26.33 | $26.43 | $25.27 | 9,035 |
| 2021-12-06 | $26.60 | $26.65 | $26.40 | $26.40 | $25.24 | 2,235 |
| 2021-12-03 | $26.38 | $26.45 | $26.35 | $26.36 | $25.20 | 3,983 |
| 2021-12-02 | $26.70 | $26.70 | $26.70 | $26.70 | $25.52 | 0 |
| 2021-12-01 | $26.70 | $26.70 | $26.70 | $26.70 | $25.52 | 332 |
| 2021-11-30 | $26.74 | $26.74 | $26.55 | $26.69 | $25.51 | 1,614 |
| 2021-11-29 | $26.57 | $26.76 | $26.56 | $26.76 | $25.58 | 1,250 |
| 2021-11-26 | $26.60 | $26.60 | $26.60 | $26.60 | $25.43 | 287 |
| 2021-11-24 | $26.80 | $26.80 | $26.80 | $26.80 | $25.62 | 2,102 |
| 2021-11-23 | $26.85 | $26.90 | $26.80 | $26.90 | $25.71 | 945 |
| 2021-11-22 | $26.84 | $26.84 | $26.84 | $26.84 | $25.66 | 1,190 |
| 2021-11-19 | $26.80 | $26.84 | $26.80 | $26.84 | $25.66 | 718 |
| 2021-11-18 | $27.00 | $27.00 | $26.90 | $26.99 | $25.80 | 1,429 |
| 2021-11-17 | $27.05 | $27.05 | $27.05 | $27.05 | $25.86 | 0 |
| 2021-11-16 | $27.25 | $27.28 | $27.00 | $27.05 | $25.86 | 2,395 |
| 2021-11-15 | $27.06 | $27.33 | $27.06 | $27.25 | $26.05 | 1,564 |
| 2021-11-12 | $26.93 | $26.93 | $26.93 | $26.93 | $25.75 | 25 |
| 2021-11-11 | $26.93 | $26.93 | $26.93 | $26.93 | $25.75 | 195 |
| 2021-11-10 | $27.05 | $27.24 | $26.60 | $26.93 | $25.75 | 2,424 |
| 2021-11-09 | $26.91 | $26.95 | $26.91 | $26.95 | $25.76 | 691 |
| 2021-11-08 | $26.85 | $26.90 | $26.80 | $26.90 | $25.71 | 2,648 |
| 2021-11-05 | $26.75 | $26.75 | $26.75 | $26.75 | $25.57 | 1 |
| 2021-11-04 | $26.90 | $26.90 | $26.73 | $26.75 | $25.57 | 1,354 |
| 2021-11-03 | $26.75 | $26.75 | $26.73 | $26.73 | $25.55 | 851 |
| 2021-11-02 | $26.52 | $26.77 | $26.44 | $26.77 | $25.59 | 4,841 |
| 2021-11-01 | $26.47 | $26.47 | $26.47 | $26.47 | $25.30 | 518 |
| 2021-10-29 | $26.57 | $26.84 | $26.43 | $26.43 | $25.27 | 1,061 |
| 2021-10-28 | $26.86 | $26.86 | $26.57 | $26.59 | $25.42 | 1,796 |
| 2021-10-27 | $26.81 | $26.81 | $26.75 | $26.75 | $25.57 | 804 |
| 2021-10-26 | $26.82 | $26.82 | $26.80 | $26.80 | $25.62 | 617 |
| 2021-10-25 | $26.57 | $26.90 | $26.57 | $26.65 | $25.48 | 3,784 |
| 2021-10-22 | $26.70 | $26.92 | $26.70 | $26.92 | $25.73 | 1,225 |
| 2021-10-21 | $26.60 | $26.70 | $26.60 | $26.70 | $25.52 | 2,875 |
| 2021-10-20 | $26.76 | $26.80 | $26.63 | $26.65 | $25.48 | 2,098 |
| 2021-10-19 | $26.59 | $26.77 | $26.57 | $26.77 | $25.59 | 850 |
| 2021-10-18 | $26.55 | $26.80 | $26.52 | $26.59 | $25.42 | 2,502 |
| 2021-10-15 | $26.99 | $26.99 | $26.96 | $26.96 | $25.77 | 467 |
| 2021-10-14 | $26.46 | $27.28 | $26.46 | $27.28 | $26.08 | 5,185 |
| 2021-10-13 | $26.70 | $26.78 | $26.58 | $26.78 | $25.24 | 3,235 |
| 2021-10-12 | $26.65 | $26.79 | $26.60 | $26.79 | $25.25 | 2,848 |
| 2021-10-11 | $26.64 | $26.73 | $26.64 | $26.67 | $25.13 | 620 |
| 2021-10-08 | $26.67 | $26.67 | $26.67 | $26.67 | $25.14 | 0 |
| 2021-10-07 | $26.67 | $26.67 | $26.67 | $26.67 | $25.14 | 25 |
| 2021-10-06 | $26.67 | $26.67 | $26.67 | $26.67 | $25.14 | 200 |
| 2021-10-05 | $26.77 | $26.84 | $26.49 | $26.49 | $24.97 | 1,678 |
| 2021-10-04 | $26.86 | $26.86 | $26.86 | $26.86 | $25.31 | 0 |
| 2021-10-01 | $26.60 | $26.86 | $26.60 | $26.86 | $25.31 | 1,163 |
| 2021-09-30 | $26.45 | $26.45 | $26.45 | $26.45 | $24.93 | 464 |
| 2021-09-29 | $26.45 | $26.53 | $26.45 | $26.53 | $25.00 | 480 |
| 2021-09-28 | $26.21 | $26.86 | $26.21 | $26.40 | $24.88 | 4,148 |
| 2021-09-27 | $26.60 | $26.74 | $26.00 | $26.60 | $25.07 | 13,601 |
| 2021-09-24 | $26.97 | $26.97 | $26.97 | $26.97 | $25.42 | 45 |
| 2021-09-23 | $26.84 | $27.12 | $26.84 | $26.97 | $25.42 | 528 |
| 2021-09-22 | $26.57 | $26.60 | $26.57 | $26.60 | $25.07 | 1,196 |
| 2021-09-21 | $26.65 | $26.65 | $26.63 | $26.63 | $25.10 | 426 |
| 2021-09-20 | $26.90 | $26.90 | $26.70 | $26.70 | $25.16 | 2,581 |
| 2021-09-17 | $26.82 | $27.12 | $26.80 | $26.94 | $25.39 | 1,627 |
| 2021-09-16 | $27.14 | $27.14 | $26.80 | $26.80 | $25.26 | 1,667 |
| 2021-09-15 | $26.93 | $26.93 | $26.93 | $26.93 | $25.38 | 40 |
| 2021-09-14 | $26.93 | $26.93 | $26.93 | $26.93 | $25.38 | 263 |
| 2021-09-13 | $26.80 | $26.80 | $26.80 | $26.80 | $25.26 | 135 |
| 2021-09-10 | $26.80 | $26.80 | $26.80 | $26.80 | $25.26 | 150 |
| 2021-09-09 | $26.81 | $26.85 | $26.80 | $26.85 | $25.30 | 1,524 |
| 2021-09-08 | $26.71 | $26.80 | $26.71 | $26.80 | $25.26 | 1,759 |
| 2021-09-07 | $26.95 | $26.95 | $26.95 | $26.95 | $25.40 | 50 |
| 2021-09-03 | $26.89 | $26.95 | $26.89 | $26.95 | $25.40 | 2,025 |
| 2021-09-02 | $26.80 | $26.90 | $26.80 | $26.89 | $25.34 | 753 |
| 2021-09-01 | $26.95 | $26.95 | $26.68 | $26.75 | $25.21 | 2,435 |
| 2021-08-31 | $26.81 | $26.81 | $26.81 | $26.81 | $25.27 | 1,002 |
| 2021-08-30 | $26.97 | $26.97 | $26.81 | $26.81 | $25.27 | 410 |
| 2021-08-27 | $26.80 | $27.12 | $26.71 | $27.12 | $25.56 | 1,723 |
| 2021-08-26 | $26.75 | $26.82 | $26.66 | $26.81 | $25.27 | 10,276 |
| 2021-08-25 | $26.85 | $26.89 | $26.82 | $26.87 | $25.32 | 1,687 |
| 2021-08-24 | $26.81 | $26.82 | $26.81 | $26.82 | $25.28 | 685 |
| 2021-08-23 | $27.14 | $27.14 | $27.14 | $27.14 | $25.58 | 414 |
| 2021-08-20 | $27.36 | $27.36 | $27.20 | $27.20 | $25.63 | 1,100 |
| 2021-08-19 | $26.95 | $26.95 | $26.95 | $26.95 | $25.40 | 1 |
| 2021-08-18 | $26.95 | $26.95 | $26.95 | $26.95 | $25.40 | 300 |
| 2021-08-17 | $27.36 | $27.36 | $26.78 | $26.78 | $25.24 | 1,727 |
| 2021-08-16 | $27.20 | $27.20 | $27.20 | $27.20 | $25.63 | 1,052 |
| 2021-08-13 | $26.80 | $26.80 | $26.80 | $26.80 | $25.26 | 0 |
| 2021-08-12 | $26.77 | $27.00 | $26.77 | $26.80 | $25.26 | 947 |
| 2021-08-11 | $27.25 | $27.37 | $26.82 | $26.82 | $25.28 | 825 |
| 2021-08-10 | $27.08 | $27.25 | $26.78 | $27.20 | $25.63 | 1,558 |
| 2021-08-09 | $27.00 | $27.00 | $27.00 | $27.00 | $25.45 | 1,890 |
| 2021-08-06 | $26.85 | $27.00 | $26.85 | $27.00 | $25.45 | 522 |
| 2021-08-05 | $27.25 | $27.25 | $27.21 | $27.25 | $25.68 | 930 |
| 2021-08-04 | $26.91 | $27.00 | $26.91 | $27.00 | $25.45 | 1,411 |
| 2021-08-03 | $26.95 | $26.95 | $26.84 | $26.84 | $25.30 | 1,350 |
| 2021-08-02 | $26.97 | $26.99 | $26.96 | $26.96 | $25.41 | 987 |
| 2021-07-30 | $27.01 | $27.01 | $26.94 | $26.94 | $25.39 | 1,361 |
| 2021-07-29 | $26.99 | $26.99 | $26.99 | $26.99 | $25.44 | 56 |
| 2021-07-28 | $26.99 | $26.99 | $26.99 | $26.99 | $25.44 | 100 |
| 2021-07-27 | $26.76 | $27.05 | $26.76 | $27.05 | $25.49 | 2,869 |
| 2021-07-26 | $27.13 | $27.13 | $26.79 | $26.79 | $25.25 | 6,007 |
| 2021-07-23 | $26.94 | $26.94 | $26.94 | $26.94 | $25.39 | 100 |
| 2021-07-22 | $26.90 | $27.11 | $26.90 | $26.91 | $25.36 | 2,750 |
| 2021-07-21 | $27.00 | $27.00 | $27.00 | $27.00 | $25.45 | 0 |
| 2021-07-20 | $27.06 | $27.25 | $27.00 | $27.00 | $25.45 | 2,715 |
| 2021-07-19 | $26.77 | $26.80 | $26.76 | $26.79 | $25.25 | 600 |
| 2021-07-16 | $27.48 | $27.50 | $27.07 | $27.35 | $25.78 | 832 |
| 2021-07-15 | $27.24 | $27.49 | $27.24 | $27.49 | $25.91 | 1,761 |
| 2021-07-14 | $26.99 | $26.99 | $26.99 | $26.99 | $25.44 | 716 |
| 2021-07-13 | $27.10 | $27.10 | $27.10 | $27.10 | $25.18 | 0 |
| 2021-07-12 | $27.25 | $27.35 | $27.10 | $27.10 | $25.18 | 2,203 |
| 2021-07-09 | $27.09 | $27.10 | $27.09 | $27.10 | $25.18 | 583 |
| 2021-07-08 | $27.00 | $27.11 | $27.00 | $27.11 | $25.18 | 534 |
| 2021-07-07 | $27.03 | $27.10 | $27.03 | $27.10 | $25.18 | 1,228 |
| 2021-07-06 | $26.98 | $26.98 | $26.98 | $26.98 | $25.06 | 80 |
| 2021-07-02 | $26.84 | $26.98 | $26.84 | $26.98 | $25.06 | 2,953 |
| 2021-07-01 | $26.82 | $27.01 | $26.75 | $26.85 | $24.94 | 6,583 |
| 2021-06-30 | $27.35 | $27.35 | $26.83 | $26.83 | $24.93 | 602 |
| 2021-06-29 | $27.29 | $27.29 | $27.29 | $27.29 | $25.35 | 1,156 |
| 2021-06-28 | $26.83 | $27.05 | $26.83 | $27.05 | $25.13 | 5,285 |
| 2021-06-25 | $26.90 | $26.97 | $26.90 | $26.97 | $25.06 | 1,503 |
| 2021-06-24 | $26.85 | $26.85 | $26.85 | $26.85 | $24.94 | 250 |
| 2021-06-23 | $26.85 | $26.85 | $26.85 | $26.85 | $24.94 | 0 |
| 2021-06-22 | $27.05 | $27.05 | $26.85 | $26.85 | $24.94 | 540 |
| 2021-06-21 | $26.80 | $26.95 | $26.80 | $26.95 | $25.04 | 3,096 |
| 2021-06-18 | $27.00 | $27.00 | $27.00 | $27.00 | $25.08 | 0 |
| 2021-06-17 | $27.00 | $27.00 | $27.00 | $27.00 | $25.08 | 0 |
| 2021-06-16 | $26.98 | $27.25 | $26.98 | $27.00 | $25.08 | 3,384 |
| 2021-06-15 | $26.82 | $27.00 | $26.82 | $27.00 | $25.08 | 2,056 |
| 2021-06-14 | $27.00 | $27.00 | $27.00 | $27.00 | $25.08 | 431 |
| 2021-06-11 | $26.80 | $26.85 | $26.80 | $26.80 | $24.90 | 1,832 |
| 2021-06-10 | $27.00 | $27.00 | $26.80 | $26.90 | $24.99 | 960 |
| 2021-06-09 | $26.90 | $27.00 | $26.78 | $26.78 | $24.88 | 1,376 |
| 2021-06-08 | $26.63 | $26.85 | $26.60 | $26.85 | $24.94 | 3,925 |
| 2021-06-07 | $26.94 | $26.94 | $26.62 | $26.85 | $24.94 | 2,075 |
| 2021-06-04 | $27.00 | $27.35 | $26.80 | $27.12 | $25.20 | 2,072 |
| 2021-06-03 | $26.83 | $26.86 | $26.60 | $26.84 | $24.93 | 1,900 |
| 2021-06-02 | $26.65 | $26.89 | $26.60 | $26.86 | $24.95 | 3,250 |
| 2021-06-01 | $26.70 | $26.90 | $26.70 | $26.71 | $24.82 | 2,433 |
| 2021-05-28 | $26.40 | $26.40 | $26.40 | $26.40 | $24.53 | 125 |
| 2021-05-27 | $26.66 | $26.67 | $26.35 | $26.64 | $24.75 | 956 |
| 2021-05-26 | $26.47 | $26.98 | $26.29 | $26.68 | $24.79 | 3,375 |
| 2021-05-25 | $26.99 | $26.99 | $26.99 | $26.99 | $25.07 | 366 |
| 2021-05-24 | $26.62 | $26.62 | $26.62 | $26.62 | $24.73 | 156 |
| 2021-05-21 | $26.50 | $26.80 | $26.50 | $26.62 | $24.73 | 3,946 |
| 2021-05-20 | $26.49 | $26.70 | $26.49 | $26.70 | $24.80 | 611 |
| 2021-05-19 | $26.70 | $26.70 | $26.70 | $26.70 | $24.80 | 100 |
| 2021-05-18 | $26.70 | $26.80 | $26.70 | $26.75 | $24.85 | 1,423 |
| 2021-05-17 | $26.78 | $26.78 | $26.78 | $26.78 | $24.88 | 0 |
| 2021-05-14 | $26.65 | $26.78 | $26.65 | $26.78 | $24.88 | 2,260 |
| 2021-05-13 | $26.61 | $26.61 | $26.61 | $26.61 | $24.72 | 400 |
| 2021-05-12 | $26.57 | $26.57 | $26.46 | $26.56 | $24.67 | 1,199 |
| 2021-05-11 | $26.46 | $26.80 | $26.46 | $26.70 | $24.81 | 1,407 |
| 2021-05-10 | $26.49 | $26.80 | $26.49 | $26.80 | $24.90 | 400 |
| 2021-05-07 | $27.00 | $27.00 | $27.00 | $27.00 | $25.08 | 0 |
| 2021-05-06 | $26.66 | $27.00 | $26.66 | $27.00 | $25.08 | 4,803 |
| 2021-05-05 | $26.74 | $26.85 | $26.65 | $26.85 | $24.94 | 1,677 |
| 2021-05-04 | $26.73 | $26.74 | $26.72 | $26.74 | $24.84 | 2,458 |
| 2021-05-03 | $26.41 | $26.74 | $26.41 | $26.60 | $24.71 | 3,982 |
| 2021-04-30 | $26.51 | $26.61 | $26.51 | $26.60 | $24.71 | 1,152 |
| 2021-04-29 | $26.40 | $26.53 | $26.40 | $26.53 | $24.65 | 882 |
| 2021-04-28 | $26.44 | $26.47 | $26.36 | $26.40 | $24.52 | 6,585 |
| 2021-04-27 | $26.38 | $26.48 | $26.31 | $26.38 | $24.51 | 5,785 |
| 2021-04-26 | $26.46 | $26.51 | $26.07 | $26.49 | $24.61 | 13,156 |
| 2021-04-23 | $26.50 | $26.71 | $26.50 | $26.71 | $24.81 | 1,168 |
| 2021-04-22 | $26.61 | $26.67 | $26.50 | $26.67 | $24.78 | 4,677 |
| 2021-04-21 | $26.60 | $26.65 | $26.53 | $26.61 | $24.72 | 7,308 |
| 2021-04-20 | $26.73 | $26.73 | $26.73 | $26.73 | $24.83 | 107 |
| 2021-04-19 | $26.63 | $26.83 | $26.51 | $26.83 | $24.93 | 6,769 |
| 2021-04-16 | $26.83 | $26.83 | $26.83 | $26.83 | $24.93 | 0 |
| 2021-04-15 | $26.69 | $27.07 | $26.69 | $26.83 | $24.93 | 2,441 |
| 2021-04-14 | $26.55 | $26.75 | $26.55 | $26.75 | $24.85 | 800 |
| 2021-04-13 | $27.09 | $27.09 | $27.09 | $27.09 | $24.80 | 97 |
| 2021-04-12 | $26.90 | $27.09 | $26.90 | $27.09 | $24.80 | 1,283 |
| 2021-04-09 | $26.85 | $26.85 | $26.85 | $26.85 | $24.58 | 48 |
| 2021-04-08 | $26.86 | $26.86 | $26.85 | $26.85 | $24.58 | 1,202 |
| 2021-04-07 | $27.03 | $27.03 | $26.86 | $26.86 | $24.60 | 700 |
| 2021-04-06 | $26.99 | $27.00 | $26.99 | $27.00 | $24.72 | 364 |
| 2021-04-05 | $26.72 | $27.00 | $26.70 | $27.00 | $24.72 | 2,755 |
| 2021-04-01 | $26.83 | $27.00 | $26.66 | $26.66 | $24.41 | 3,125 |
| 2021-03-31 | $26.80 | $26.80 | $26.65 | $26.65 | $24.40 | 1,084 |
| 2021-03-30 | $27.00 | $27.00 | $27.00 | $27.00 | $24.72 | 0 |
| 2021-03-29 | $27.00 | $27.00 | $27.00 | $27.00 | $24.72 | 26 |
| 2021-03-26 | $26.66 | $27.05 | $26.66 | $27.00 | $24.72 | 3,510 |
| 2021-03-25 | $26.65 | $27.01 | $26.64 | $26.91 | $24.64 | 2,646 |
| 2021-03-24 | $26.60 | $26.78 | $26.60 | $26.60 | $24.36 | 3,631 |
| 2021-03-23 | $26.57 | $26.60 | $26.55 | $26.60 | $24.36 | 1,100 |
| 2021-03-22 | $26.53 | $26.68 | $26.50 | $26.65 | $24.40 | 2,630 |
| 2021-03-19 | $26.75 | $26.75 | $26.75 | $26.75 | $24.49 | 500 |
| 2021-03-18 | $26.70 | $26.70 | $26.70 | $26.70 | $24.45 | 162 |
| 2021-03-17 | $26.50 | $26.76 | $26.45 | $26.70 | $24.45 | 4,335 |
| 2021-03-16 | $26.83 | $26.83 | $26.51 | $26.55 | $24.31 | 11,348 |
| 2021-03-15 | $26.80 | $26.80 | $26.80 | $26.80 | $24.54 | 0 |
| 2021-03-12 | $26.77 | $26.80 | $26.77 | $26.80 | $24.54 | 975 |
| 2021-03-11 | $26.71 | $26.80 | $26.60 | $26.80 | $24.54 | 4,576 |
| 2021-03-10 | $26.70 | $26.70 | $26.50 | $26.50 | $24.26 | 1,975 |
| 2021-03-09 | $26.69 | $26.70 | $26.69 | $26.70 | $24.45 | 676 |
| 2021-03-08 | $26.42 | $26.69 | $26.22 | $26.68 | $24.43 | 15,617 |
| 2021-03-05 | $26.40 | $26.40 | $26.30 | $26.40 | $24.17 | 4,200 |
| 2021-03-04 | $26.40 | $26.51 | $26.30 | $26.30 | $24.08 | 5,754 |
| 2021-03-03 | $26.47 | $26.66 | $26.10 | $26.28 | $24.06 | 8,092 |
| 2021-03-02 | $26.33 | $26.68 | $26.04 | $26.68 | $24.43 | 6,551 |
| 2021-03-01 | $26.22 | $26.61 | $25.91 | $26.61 | $24.36 | 3,380 |
| 2021-02-26 | $26.10 | $26.22 | $26.10 | $26.10 | $23.90 | 655 |
| 2021-02-25 | $26.09 | $26.15 | $25.37 | $26.08 | $23.88 | 18,260 |
| 2021-02-24 | $26.23 | $26.23 | $25.90 | $26.11 | $23.90 | 12,053 |
| 2021-02-23 | $26.28 | $26.50 | $26.01 | $26.43 | $24.20 | 10,265 |
| 2021-02-22 | $26.35 | $26.48 | $26.12 | $26.31 | $24.09 | 1,908 |
| 2021-02-19 | $26.40 | $26.50 | $26.31 | $26.31 | $24.09 | 2,455 |
| 2021-02-18 | $26.40 | $26.40 | $26.40 | $26.40 | $24.17 | 835 |
| 2021-02-17 | $26.51 | $26.51 | $26.40 | $26.40 | $24.17 | 1,437 |
| 2021-02-16 | $26.52 | $26.52 | $26.41 | $26.50 | $24.26 | 1,696 |
| 2021-02-12 | $26.37 | $26.53 | $26.27 | $26.53 | $24.29 | 4,761 |
| 2021-02-11 | $26.36 | $26.40 | $26.36 | $26.40 | $24.17 | 1,250 |
| 2021-02-10 | $26.42 | $26.49 | $26.42 | $26.45 | $24.22 | 2,934 |
| 2021-02-09 | $26.48 | $26.56 | $26.12 | $26.34 | $24.12 | 9,423 |
| 2021-02-08 | $26.69 | $26.69 | $26.69 | $26.69 | $24.44 | 167 |
| 2021-02-05 | $26.57 | $26.59 | $26.57 | $26.59 | $24.35 | 641 |
| 2021-02-04 | $26.40 | $26.60 | $26.38 | $26.60 | $24.36 | 2,014 |
| 2021-02-03 | $26.50 | $26.50 | $26.37 | $26.37 | $24.14 | 802 |
| 2021-02-02 | $26.46 | $26.68 | $26.46 | $26.57 | $24.33 | 1,327 |
| 2021-02-01 | $26.57 | $26.71 | $26.46 | $26.46 | $24.23 | 1,881 |
| 2021-01-29 | $26.65 | $26.68 | $26.55 | $26.55 | $24.31 | 2,789 |
| 2021-01-28 | $26.65 | $26.65 | $26.60 | $26.60 | $24.36 | 1,656 |
| 2021-01-27 | $26.57 | $26.57 | $26.41 | $26.45 | $24.22 | 3,162 |
| 2021-01-26 | $26.77 | $26.77 | $26.55 | $26.68 | $24.43 | 2,512 |
| 2021-01-25 | $26.71 | $26.71 | $26.71 | $26.71 | $24.46 | 112 |
| 2021-01-22 | $26.71 | $26.71 | $26.71 | $26.71 | $24.46 | 150 |
| 2021-01-21 | $26.78 | $26.88 | $26.66 | $26.66 | $24.41 | 1,112 |
| 2021-01-20 | $27.00 | $27.00 | $26.53 | $26.53 | $24.29 | 8,619 |
| 2021-01-19 | $27.14 | $27.14 | $27.14 | $27.14 | $24.85 | 0 |
| 2021-01-15 | $27.14 | $27.14 | $27.14 | $27.14 | $24.85 | 110 |
| 2021-01-14 | $26.83 | $27.42 | $26.83 | $27.14 | $24.85 | 2,026 |
| 2021-01-13 | $26.77 | $27.07 | $26.77 | $26.96 | $24.33 | 1,439 |
| 2021-01-12 | $26.68 | $26.68 | $26.68 | $26.68 | $24.08 | 119 |
| 2021-01-11 | $26.86 | $26.86 | $26.86 | $26.86 | $24.24 | 193 |
| 2021-01-08 | $26.58 | $26.90 | $26.58 | $26.90 | $24.28 | 2,235 |
| 2021-01-07 | $26.60 | $26.60 | $26.60 | $26.60 | $24.01 | 484 |
| 2021-01-06 | $26.81 | $26.92 | $26.70 | $26.70 | $24.10 | 1,551 |
| 2021-01-05 | $26.77 | $26.77 | $26.77 | $26.77 | $24.16 | 100 |
| 2021-01-04 | $26.66 | $27.35 | $26.62 | $27.00 | $24.37 | 2,727 |
| 2020-12-31 | $26.80 | $26.80 | $26.80 | $26.80 | $24.19 | 6 |
| 2020-12-30 | $26.75 | $26.80 | $26.66 | $26.80 | $24.19 | 2,028 |
| 2020-12-29 | $27.03 | $27.09 | $26.76 | $26.76 | $24.15 | 3,244 |
| 2020-12-28 | $26.82 | $27.18 | $26.72 | $26.72 | $24.12 | 2,774 |
| 2020-12-24 | $26.82 | $26.82 | $26.82 | $26.82 | $24.21 | 700 |
| 2020-12-23 | $26.66 | $26.82 | $26.66 | $26.75 | $24.14 | 3,116 |
| 2020-12-22 | $26.27 | $26.69 | $26.27 | $26.66 | $24.06 | 3,218 |
| 2020-12-21 | $26.35 | $26.78 | $26.35 | $26.74 | $24.14 | 1,847 |
| 2020-12-18 | $26.65 | $26.66 | $26.65 | $26.65 | $24.05 | 910 |
| 2020-12-17 | $26.82 | $26.82 | $26.61 | $26.61 | $24.02 | 414 |
| 2020-12-16 | $26.72 | $26.90 | $26.62 | $26.82 | $24.21 | 3,065 |
| 2020-12-15 | $26.89 | $26.89 | $26.89 | $26.89 | $24.27 | 550 |
| 2020-12-14 | $26.70 | $26.90 | $26.65 | $26.90 | $24.28 | 1,400 |
| 2020-12-11 | $26.81 | $26.81 | $26.65 | $26.65 | $24.05 | 533 |
| 2020-12-10 | $26.85 | $27.23 | $26.50 | $26.99 | $24.36 | 16,006 |
| 2020-12-09 | $27.09 | $27.09 | $27.09 | $27.09 | $24.45 | 0 |
| 2020-12-08 | $27.28 | $27.29 | $27.09 | $27.09 | $24.45 | 512 |
| 2020-12-07 | $27.18 | $27.28 | $26.99 | $27.28 | $24.62 | 11,513 |
| 2020-12-04 | $26.96 | $27.40 | $26.96 | $27.02 | $24.39 | 3,847 |
| 2020-12-03 | $26.89 | $27.05 | $26.88 | $26.88 | $24.26 | 1,075 |
| 2020-12-02 | $27.25 | $27.25 | $27.25 | $27.25 | $24.60 | 194 |
| 2020-12-01 | $27.24 | $27.25 | $27.24 | $27.25 | $24.60 | 653 |
| 2020-11-30 | $26.88 | $27.38 | $26.88 | $27.38 | $24.71 | 268 |
| 2020-11-27 | $26.88 | $26.88 | $26.88 | $26.88 | $24.26 | 1,000 |
| 2020-11-25 | $27.02 | $27.02 | $27.02 | $27.02 | $24.39 | 0 |
| 2020-11-24 | $26.89 | $27.03 | $26.89 | $27.02 | $24.39 | 1,055 |
| 2020-11-23 | $26.82 | $27.24 | $26.77 | $27.24 | $24.59 | 664 |
| 2020-11-20 | $27.26 | $27.30 | $27.26 | $27.30 | $24.64 | 391 |
| 2020-11-19 | $26.64 | $27.27 | $26.63 | $27.27 | $24.61 | 1,905 |
| 2020-11-18 | $27.00 | $27.35 | $26.59 | $26.62 | $24.03 | 5,773 |
| 2020-11-17 | $26.56 | $27.00 | $26.56 | $27.00 | $24.37 | 512 |
| 2020-11-16 | $27.15 | $27.15 | $26.68 | $27.00 | $24.37 | 3,600 |
| 2020-11-13 | $27.00 | $27.00 | $27.00 | $27.00 | $24.37 | 675 |
| 2020-11-12 | $26.32 | $27.11 | $26.22 | $26.50 | $23.92 | 8,047 |
| 2020-11-11 | $26.49 | $26.69 | $26.39 | $26.52 | $23.94 | 1,884 |
| 2020-11-10 | $26.23 | $27.15 | $26.11 | $26.11 | $23.57 | 17,498 |
| 2020-11-09 | $26.47 | $26.88 | $26.16 | $26.54 | $23.96 | 3,213 |
| 2020-11-06 | $26.79 | $26.79 | $26.09 | $26.50 | $23.92 | 1,647 |
| 2020-11-05 | $26.91 | $26.91 | $26.24 | $26.24 | $23.68 | 525 |
| 2020-11-04 | $26.48 | $27.30 | $26.48 | $26.99 | $24.36 | 7,527 |
| 2020-11-03 | $26.25 | $26.40 | $26.11 | $26.40 | $23.83 | 6,206 |
| 2020-11-02 | $26.38 | $26.38 | $26.38 | $26.38 | $23.81 | 118 |
| 2020-10-30 | $26.00 | $26.07 | $25.99 | $26.07 | $23.53 | 684 |
| 2020-10-29 | $25.91 | $25.94 | $25.85 | $25.85 | $23.33 | 1,280 |
| 2020-10-28 | $26.10 | $26.10 | $26.10 | $26.10 | $23.56 | 150 |
| 2020-10-27 | $26.02 | $26.02 | $26.02 | $26.02 | $23.49 | 186 |
| 2020-10-26 | $26.40 | $26.40 | $26.40 | $26.40 | $23.83 | 0 |
| 2020-10-23 | $26.40 | $26.40 | $26.40 | $26.40 | $23.83 | 400 |
| 2020-10-22 | $26.28 | $26.47 | $26.28 | $26.40 | $23.83 | 2,412 |
| 2020-10-21 | $26.11 | $26.11 | $25.82 | $25.99 | $23.46 | 4,564 |
| 2020-10-20 | $26.40 | $26.40 | $26.40 | $26.40 | $23.83 | 10 |
| 2020-10-19 | $26.28 | $26.40 | $26.28 | $26.40 | $23.83 | 1,103 |
| 2020-10-16 | $26.48 | $26.50 | $26.00 | $26.20 | $23.65 | 3,195 |
| 2020-10-15 | $26.36 | $26.49 | $25.68 | $26.49 | $23.91 | 2,050 |
| 2020-10-14 | $26.39 | $26.39 | $26.25 | $26.25 | $23.69 | 2,600 |
| 2020-10-13 | $26.51 | $26.51 | $26.36 | $26.43 | $23.50 | 1,939 |
| 2020-10-12 | $26.35 | $26.50 | $26.35 | $26.50 | $23.57 | 3,448 |
| 2020-10-09 | $26.34 | $26.34 | $26.33 | $26.33 | $23.42 | 300 |
| 2020-10-08 | $26.23 | $26.55 | $26.23 | $26.40 | $23.48 | 6,812 |
| 2020-10-07 | $26.38 | $26.61 | $26.34 | $26.40 | $23.48 | 6,240 |
| 2020-10-06 | $26.35 | $26.38 | $26.32 | $26.38 | $23.46 | 700 |
| 2020-10-05 | $26.38 | $26.38 | $26.38 | $26.38 | $23.46 | 90 |
| 2020-10-02 | $26.30 | $26.95 | $26.30 | $26.38 | $23.46 | 5,458 |
| 2020-10-01 | $26.60 | $26.60 | $26.60 | $26.60 | $23.66 | 200 |
| 2020-09-30 | $26.50 | $27.13 | $26.50 | $26.60 | $23.66 | 3,007 |
| 2020-09-29 | $26.03 | $26.79 | $26.03 | $26.50 | $23.57 | 2,180 |
| 2020-09-28 | $26.40 | $26.40 | $26.21 | $26.40 | $23.48 | 1,978 |
| 2020-09-25 | $26.28 | $26.70 | $26.28 | $26.40 | $23.48 | 2,308 |
| 2020-09-24 | $26.54 | $26.80 | $26.20 | $26.35 | $23.44 | 5,495 |
| 2020-09-23 | $26.02 | $27.06 | $26.02 | $27.04 | $24.05 | 9,007 |
| 2020-09-22 | $26.37 | $26.40 | $26.37 | $26.40 | $23.48 | 1,225 |
| 2020-09-21 | $26.02 | $26.30 | $25.99 | $26.30 | $23.39 | 12,526 |
| 2020-09-18 | $26.10 | $26.24 | $25.75 | $26.16 | $23.27 | 7,478 |
| 2020-09-17 | $25.70 | $26.34 | $25.65 | $26.15 | $23.26 | 12,736 |
| 2020-09-16 | $25.50 | $25.68 | $25.37 | $25.68 | $22.84 | 4,165 |
| 2020-09-15 | $25.40 | $25.60 | $25.32 | $25.60 | $22.77 | 585 |
| 2020-09-14 | $25.68 | $25.68 | $25.29 | $25.29 | $22.49 | 1,080 |
| 2020-09-11 | $25.65 | $25.65 | $25.21 | $25.50 | $22.68 | 1,871 |
| 2020-09-10 | $25.50 | $25.65 | $25.46 | $25.59 | $22.76 | 2,645 |
| 2020-09-09 | $25.43 | $25.60 | $25.26 | $25.52 | $22.70 | 5,956 |
| 2020-09-08 | $25.39 | $25.64 | $25.26 | $25.64 | $22.80 | 3,000 |
| 2020-09-04 | $25.52 | $25.52 | $25.07 | $25.50 | $22.68 | 3,335 |
| 2020-09-03 | $25.52 | $25.52 | $25.14 | $25.37 | $22.56 | 4,810 |
| 2020-09-02 | $25.75 | $25.83 | $25.65 | $25.65 | $22.81 | 2,767 |
| 2020-09-01 | $25.87 | $25.95 | $25.47 | $25.50 | $22.68 | 2,621 |
| 2020-08-31 | $25.80 | $25.80 | $25.60 | $25.60 | $22.77 | 290 |
| 2020-08-28 | $25.60 | $25.76 | $25.56 | $25.73 | $22.88 | 1,417 |
| 2020-08-27 | $25.66 | $26.15 | $25.57 | $25.74 | $22.89 | 2,365 |
| 2020-08-26 | $26.12 | $26.12 | $25.64 | $25.66 | $22.82 | 15,327 |
| 2020-08-25 | $26.20 | $26.20 | $26.02 | $26.11 | $23.22 | 2,247 |
| 2020-08-24 | $26.20 | $26.20 | $26.12 | $26.12 | $23.23 | 1,600 |
| 2020-08-21 | $26.00 | $26.00 | $25.69 | $25.69 | $22.85 | 1,116 |
| 2020-08-20 | $25.86 | $26.20 | $25.85 | $26.20 | $23.30 | 4,424 |
| 2020-08-19 | $25.85 | $25.85 | $25.83 | $25.83 | $22.97 | 1,595 |
| 2020-08-18 | $25.80 | $25.80 | $25.59 | $25.60 | $22.77 | 798 |
| 2020-08-17 | $25.52 | $25.96 | $25.52 | $25.90 | $23.03 | 6,458 |
| 2020-08-14 | $25.76 | $25.76 | $25.75 | $25.75 | $22.90 | 3,897 |
| 2020-08-13 | $25.65 | $25.75 | $25.63 | $25.75 | $22.90 | 759 |
| 2020-08-12 | $25.50 | $25.50 | $25.50 | $25.50 | $22.68 | 0 |
| 2020-08-11 | $25.50 | $25.50 | $25.50 | $25.50 | $22.68 | 40 |
| 2020-08-10 | $25.62 | $25.78 | $25.31 | $25.50 | $22.68 | 1,350 |
| 2020-08-07 | $25.67 | $25.97 | $25.18 | $25.97 | $23.10 | 3,275 |
| 2020-08-06 | $25.56 | $25.70 | $25.56 | $25.67 | $22.83 | 1,804 |
| 2020-08-05 | $26.00 | $26.00 | $25.44 | $25.44 | $22.63 | 4,600 |
| 2020-08-04 | $25.75 | $25.75 | $25.20 | $25.20 | $22.41 | 1,461 |
| 2020-08-03 | $25.75 | $25.75 | $25.62 | $25.75 | $22.90 | 3,010 |
| 2020-07-31 | $25.75 | $25.75 | $25.75 | $25.75 | $22.90 | 1 |
| 2020-07-30 | $25.40 | $26.00 | $25.40 | $25.75 | $22.90 | 5,704 |
| 2020-07-29 | $25.55 | $25.60 | $25.54 | $25.60 | $22.77 | 2,455 |
| 2020-07-28 | $25.07 | $25.15 | $25.07 | $25.15 | $22.37 | 347 |
| 2020-07-27 | $25.09 | $25.45 | $25.09 | $25.45 | $22.63 | 5,305 |
| 2020-07-24 | $25.11 | $25.20 | $25.11 | $25.20 | $22.41 | 1,117 |
| 2020-07-23 | $25.00 | $25.15 | $24.95 | $25.05 | $22.28 | 4,635 |
| 2020-07-22 | $25.00 | $25.10 | $24.86 | $25.00 | $22.23 | 3,575 |
| 2020-07-21 | $25.10 | $25.18 | $25.00 | $25.00 | $22.23 | 6,950 |
| 2020-07-20 | $25.15 | $25.25 | $24.86 | $24.88 | $22.13 | 7,599 |
| 2020-07-17 | $25.22 | $25.22 | $25.15 | $25.15 | $22.37 | 419 |
| 2020-07-16 | $25.20 | $25.27 | $25.02 | $25.20 | $22.41 | 1,892 |
| 2020-07-15 | $25.20 | $25.20 | $25.20 | $25.20 | $22.41 | 868 |
| 2020-07-14 | $25.00 | $25.42 | $24.90 | $25.20 | $22.41 | 5,443 |
| 2020-07-13 | $25.49 | $25.50 | $25.06 | $25.12 | $22.00 | 11,075 |
| 2020-07-10 | $25.40 | $25.40 | $25.35 | $25.36 | $22.21 | 1,500 |
| 2020-07-09 | $25.07 | $25.35 | $25.05 | $25.05 | $21.94 | 1,357 |
| 2020-07-08 | $25.11 | $25.11 | $25.11 | $25.11 | $21.99 | 191 |
| 2020-07-07 | $25.01 | $25.35 | $25.01 | $25.34 | $22.19 | 1,469 |
| 2020-07-06 | $25.00 | $25.00 | $25.00 | $25.00 | $21.90 | 0 |
| 2020-07-02 | $25.04 | $25.30 | $25.00 | $25.00 | $21.90 | 3,554 |
| 2020-07-01 | $25.07 | $25.07 | $25.02 | $25.02 | $21.91 | 800 |
| 2020-06-30 | $25.10 | $25.10 | $25.05 | $25.05 | $21.94 | 502 |
| 2020-06-29 | $25.09 | $25.10 | $25.09 | $25.10 | $21.98 | 545 |
| 2020-06-26 | $25.02 | $25.02 | $25.02 | $25.02 | $21.91 | 59 |
| 2020-06-25 | $25.06 | $25.48 | $25.00 | $25.02 | $21.91 | 3,361 |
| 2020-06-24 | $25.20 | $25.20 | $24.81 | $24.90 | $21.81 | 2,155 |
| 2020-06-23 | $25.43 | $25.49 | $25.15 | $25.30 | $22.16 | 1,800 |
| 2020-06-22 | $25.30 | $25.50 | $25.30 | $25.50 | $22.33 | 1,780 |
| 2020-06-19 | $25.40 | $25.40 | $25.09 | $25.09 | $21.97 | 2,200 |
| 2020-06-18 | $25.27 | $25.27 | $25.20 | $25.20 | $22.07 | 1,272 |
| 2020-06-17 | $25.02 | $25.05 | $25.02 | $25.05 | $21.94 | 488 |
| 2020-06-16 | $25.37 | $25.44 | $25.10 | $25.24 | $22.11 | 1,803 |
| 2020-06-15 | $25.50 | $25.50 | $25.00 | $25.17 | $22.04 | 3,440 |
| 2020-06-12 | $25.17 | $25.19 | $25.17 | $25.19 | $22.06 | 1,640 |
| 2020-06-11 | $25.50 | $25.50 | $25.50 | $25.50 | $22.33 | 0 |
| 2020-06-10 | $25.50 | $25.50 | $25.50 | $25.50 | $22.33 | 240 |
| 2020-06-09 | $25.07 | $25.50 | $25.07 | $25.50 | $22.33 | 1,386 |
| 2020-06-08 | $25.59 | $25.59 | $25.59 | $25.59 | $22.41 | 35 |
| 2020-06-05 | $25.59 | $25.59 | $25.59 | $25.59 | $22.41 | 93 |
| 2020-06-04 | $25.43 | $25.59 | $25.07 | $25.59 | $22.41 | 7,210 |
| 2020-06-03 | $25.22 | $25.33 | $25.16 | $25.33 | $22.18 | 6,781 |
| 2020-06-02 | $25.20 | $25.48 | $25.05 | $25.47 | $22.31 | 2,637 |
| 2020-06-01 | $25.25 | $25.47 | $25.01 | $25.47 | $22.31 | 4,024 |
| 2020-05-29 | $25.50 | $25.50 | $25.50 | $25.50 | $22.33 | 100 |
| 2020-05-28 | $25.10 | $25.20 | $24.94 | $25.20 | $22.07 | 5,781 |
| 2020-05-27 | $24.90 | $24.90 | $24.85 | $24.90 | $21.81 | 2,100 |
| 2020-05-26 | $24.60 | $25.17 | $24.60 | $25.17 | $22.04 | 6,203 |
| 2020-05-22 | $24.25 | $25.00 | $24.25 | $25.00 | $21.90 | 2,580 |
| 2020-05-21 | $24.98 | $25.05 | $24.86 | $24.93 | $21.83 | 1,733 |
| 2020-05-20 | $25.05 | $25.05 | $25.00 | $25.00 | $21.90 | 1,239 |
| 2020-05-19 | $24.53 | $25.10 | $24.53 | $24.95 | $21.85 | 4,057 |
| 2020-05-18 | $24.13 | $24.13 | $24.13 | $24.13 | $21.13 | 159 |
| 2020-05-15 | $24.50 | $24.50 | $23.52 | $23.89 | $20.92 | 2,275 |
| 2020-05-14 | $24.43 | $24.49 | $23.81 | $23.88 | $20.91 | 1,698 |
| 2020-05-13 | $24.18 | $24.99 | $23.77 | $24.99 | $21.89 | 2,090 |
| 2020-05-12 | $24.05 | $25.00 | $24.05 | $24.25 | $21.24 | 2,516 |
| 2020-05-11 | $24.57 | $24.57 | $24.00 | $24.39 | $21.36 | 4,799 |
| 2020-05-08 | $24.50 | $25.05 | $24.37 | $25.05 | $21.94 | 4,139 |
| 2020-05-07 | $24.10 | $24.53 | $24.02 | $24.53 | $21.48 | 1,540 |
| 2020-05-06 | $24.01 | $24.01 | $24.01 | $24.01 | $21.03 | 248 |
| 2020-05-05 | $24.15 | $24.80 | $24.15 | $24.20 | $21.19 | 3,204 |
| 2020-05-04 | $24.50 | $24.50 | $23.59 | $24.00 | $21.02 | 2,216 |
| 2020-05-01 | $24.22 | $25.14 | $24.00 | $25.14 | $22.02 | 1,859 |
| 2020-04-30 | $24.19 | $24.99 | $24.12 | $24.72 | $21.65 | 4,526 |
| 2020-04-29 | $24.24 | $25.17 | $23.89 | $25.17 | $22.04 | 1,229 |
| 2020-04-28 | $24.00 | $24.23 | $23.89 | $24.23 | $21.22 | 3,627 |
| 2020-04-27 | $23.01 | $23.50 | $23.01 | $23.50 | $20.58 | 4,374 |
| 2020-04-24 | $23.04 | $23.10 | $23.00 | $23.00 | $20.14 | 2,110 |
| 2020-04-23 | $22.85 | $23.08 | $22.85 | $23.05 | $20.19 | 4,248 |
| 2020-04-22 | $22.95 | $23.03 | $22.75 | $22.83 | $19.99 | 2,443 |
| 2020-04-21 | $22.34 | $23.09 | $22.34 | $22.95 | $20.10 | 3,085 |
| 2020-04-20 | $23.22 | $23.22 | $22.37 | $23.10 | $20.23 | 3,238 |
| 2020-04-17 | $23.49 | $23.49 | $22.95 | $22.95 | $20.10 | 406 |
| 2020-04-16 | $22.40 | $22.87 | $22.35 | $22.87 | $20.03 | 2,535 |
| 2020-04-15 | $23.50 | $23.50 | $22.90 | $22.90 | $20.06 | 960 |
| 2020-04-14 | $23.94 | $24.00 | $23.90 | $23.99 | $21.01 | 4,084 |
| 2020-04-13 | $23.75 | $23.75 | $23.22 | $23.30 | $20.08 | 2,498 |
| 2020-04-09 | $23.94 | $23.94 | $22.99 | $23.90 | $20.60 | 9,380 |
| 2020-04-08 | $21.02 | $24.18 | $21.02 | $24.18 | $20.84 | 5,822 |
| 2020-04-07 | $21.50 | $22.00 | $21.50 | $21.53 | $18.55 | 3,103 |
| 2020-04-06 | $20.53 | $21.25 | $20.53 | $20.95 | $18.05 | 3,535 |
| 2020-04-03 | $21.31 | $21.31 | $20.38 | $20.38 | $17.56 | 2,225 |
| 2020-04-02 | $22.62 | $22.62 | $21.36 | $21.68 | $18.68 | 7,747 |
| 2020-04-01 | $22.98 | $23.06 | $22.72 | $22.85 | $19.69 | 1,800 |
| 2020-03-31 | $22.48 | $23.26 | $22.48 | $23.26 | $20.04 | 2,251 |
| 2020-03-30 | $21.84 | $22.48 | $21.38 | $21.99 | $18.95 | 5,821 |
| 2020-03-27 | $24.00 | $24.00 | $22.15 | $22.23 | $19.16 | 1,906 |
| 2020-03-26 | $22.68 | $25.50 | $22.60 | $23.38 | $20.15 | 5,319 |
| 2020-03-25 | $21.00 | $23.11 | $20.48 | $21.60 | $18.61 | 6,164 |
| 2020-03-24 | $18.11 | $21.00 | $18.11 | $21.00 | $18.10 | 7,230 |
| 2020-03-23 | $18.11 | $19.66 | $17.73 | $19.00 | $16.37 | 6,493 |
| 2020-03-20 | $19.00 | $20.04 | $17.27 | $18.11 | $15.61 | 6,389 |
| 2020-03-19 | $19.71 | $20.20 | $18.00 | $19.63 | $16.92 | 7,608 |
| 2020-03-18 | $22.11 | $22.24 | $20.60 | $20.87 | $17.99 | 5,537 |
| 2020-03-17 | $23.25 | $23.25 | $22.21 | $22.50 | $19.39 | 3,935 |
| 2020-03-16 | $23.89 | $26.68 | $21.07 | $22.62 | $19.49 | 7,555 |
| 2020-03-13 | $23.17 | $24.44 | $23.17 | $24.00 | $20.68 | 5,982 |
| 2020-03-12 | $25.60 | $26.29 | $23.02 | $23.02 | $19.84 | 11,079 |
| 2020-03-11 | $25.45 | $25.66 | $25.35 | $25.40 | $21.89 | 8,149 |
| 2020-03-10 | $25.48 | $25.48 | $25.25 | $25.48 | $21.96 | 2,725 |
| 2020-03-09 | $26.02 | $26.08 | $25.10 | $25.27 | $21.78 | 6,485 |
| 2020-03-06 | $26.61 | $27.05 | $25.65 | $25.83 | $22.26 | 9,081 |
| 2020-03-05 | $26.95 | $27.50 | $26.60 | $26.60 | $22.92 | 1,754 |
| 2020-03-04 | $26.75 | $26.75 | $26.61 | $26.61 | $22.93 | 979 |
| 2020-03-03 | $26.80 | $26.80 | $26.80 | $26.80 | $23.10 | 80 |
| 2020-03-02 | $26.80 | $26.80 | $26.80 | $26.80 | $23.10 | 917 |
| 2020-02-28 | $26.70 | $26.80 | $26.40 | $26.66 | $22.97 | 5,450 |
| 2020-02-27 | $27.76 | $27.76 | $26.80 | $27.00 | $23.27 | 5,348 |
| 2020-02-26 | $27.75 | $27.89 | $27.75 | $27.76 | $23.92 | 1,306 |
| 2020-02-25 | $27.40 | $28.40 | $27.40 | $27.75 | $23.91 | 3,323 |
| 2020-02-24 | $27.39 | $27.39 | $27.21 | $27.29 | $23.52 | 980 |
| 2020-02-21 | $27.42 | $27.59 | $27.26 | $27.50 | $23.70 | 3,842 |
| 2020-02-20 | $27.53 | $27.53 | $27.40 | $27.40 | $23.61 | 250 |
| 2020-02-19 | $27.18 | $27.55 | $27.02 | $27.07 | $23.33 | 2,009 |
| 2020-02-18 | $26.73 | $26.73 | $26.73 | $26.73 | $23.04 | 100 |
| 2020-02-14 | $26.73 | $26.73 | $26.73 | $26.73 | $23.04 | 335 |
| 2020-02-13 | $27.06 | $27.06 | $27.06 | $27.06 | $23.32 | 100 |
| 2020-02-12 | $26.63 | $27.22 | $26.60 | $27.12 | $23.37 | 4,313 |
| 2020-02-11 | $26.75 | $26.75 | $26.75 | $26.75 | $23.05 | 156 |
| 2020-02-10 | $26.70 | $26.80 | $26.63 | $26.63 | $22.95 | 3,938 |
| 2020-02-07 | $26.55 | $26.74 | $26.54 | $26.74 | $23.04 | 2,056 |
| 2020-02-06 | $26.60 | $26.74 | $26.59 | $26.74 | $23.04 | 3,703 |
| 2020-02-05 | $26.62 | $26.71 | $26.61 | $26.61 | $22.93 | 2,202 |
| 2020-02-04 | $26.60 | $26.60 | $26.60 | $26.60 | $22.92 | 710 |
| 2020-02-03 | $26.60 | $26.60 | $26.60 | $26.60 | $22.92 | 925 |
| 2020-01-31 | $26.68 | $26.68 | $26.53 | $26.60 | $22.92 | 6,153 |
| 2020-01-30 | $26.72 | $26.76 | $26.67 | $26.67 | $22.98 | 5,211 |
| 2020-01-29 | $26.69 | $26.98 | $26.60 | $26.97 | $23.24 | 3,353 |
| 2020-01-28 | $26.60 | $26.70 | $26.51 | $26.70 | $23.01 | 5,824 |
| 2020-01-27 | $26.79 | $26.89 | $26.60 | $26.84 | $23.13 | 6,857 |
| 2020-01-24 | $26.70 | $26.70 | $26.53 | $26.62 | $22.94 | 4,796 |
| 2020-01-23 | $26.55 | $26.55 | $26.55 | $26.55 | $22.88 | 600 |
| 2020-01-22 | $26.55 | $26.80 | $26.55 | $26.78 | $23.08 | 3,181 |
| 2020-01-21 | $26.50 | $26.50 | $26.50 | $26.50 | $22.84 | 0 |
| 2020-01-17 | $26.48 | $26.64 | $26.47 | $26.50 | $22.84 | 5,575 |
| 2020-01-16 | $26.63 | $26.77 | $26.46 | $26.77 | $23.07 | 4,618 |
| 2020-01-15 | $26.79 | $26.80 | $26.47 | $26.47 | $22.81 | 2,982 |
| 2020-01-14 | $26.50 | $26.65 | $26.41 | $26.62 | $22.94 | 3,649 |
| 2020-01-13 | $26.75 | $26.75 | $26.56 | $26.56 | $22.56 | 2,106 |
| 2020-01-10 | $26.79 | $26.79 | $26.74 | $26.74 | $22.71 | 1,200 |
| 2020-01-09 | $26.52 | $26.75 | $26.50 | $26.50 | $22.51 | 2,650 |
| 2020-01-08 | $26.73 | $26.75 | $26.73 | $26.75 | $22.72 | 743 |
| 2020-01-07 | $26.58 | $26.58 | $26.40 | $26.57 | $22.57 | 2,871 |
| 2020-01-06 | $26.67 | $26.70 | $26.32 | $26.42 | $22.44 | 6,939 |
| 2020-01-03 | $26.75 | $26.75 | $26.73 | $26.73 | $22.70 | 1,400 |
| 2020-01-02 | $26.50 | $26.55 | $26.40 | $26.40 | $22.42 | 3,360 |
| 2019-12-31 | $26.50 | $26.67 | $26.30 | $26.35 | $22.38 | 9,311 |
| 2019-12-30 | $26.09 | $26.55 | $26.08 | $26.30 | $22.34 | 8,357 |
| 2019-12-27 | $26.25 | $26.30 | $26.20 | $26.30 | $22.34 | 6,269 |
| 2019-12-26 | $26.45 | $26.45 | $26.25 | $26.45 | $22.46 | 2,934 |
| 2019-12-24 | $26.61 | $26.66 | $26.50 | $26.64 | $22.63 | 854 |
| 2019-12-23 | $26.75 | $26.75 | $26.59 | $26.59 | $22.58 | 1,200 |
| 2019-12-20 | $26.26 | $26.26 | $26.25 | $26.25 | $22.29 | 505 |
| 2019-12-19 | $26.79 | $26.79 | $26.20 | $26.20 | $22.25 | 4,080 |
| 2019-12-18 | $26.35 | $26.35 | $26.04 | $26.20 | $22.25 | 4,249 |
| 2019-12-17 | $26.20 | $26.40 | $26.20 | $26.30 | $22.34 | 1,972 |
| 2019-12-16 | $26.05 | $26.20 | $26.01 | $26.01 | $22.09 | 1,895 |
| 2019-12-13 | $26.48 | $26.48 | $26.20 | $26.30 | $22.34 | 2,910 |
| 2019-12-12 | $26.36 | $26.50 | $26.35 | $26.36 | $22.39 | 4,585 |
| 2019-12-11 | $26.36 | $26.36 | $26.36 | $26.36 | $22.39 | 2,537 |
| 2019-12-10 | $26.35 | $26.70 | $26.35 | $26.35 | $22.38 | 4,949 |
| 2019-12-09 | $26.28 | $27.00 | $26.21 | $26.35 | $22.38 | 4,248 |
| 2019-12-06 | $25.94 | $25.94 | $25.94 | $25.94 | $22.03 | 2,000 |
| 2019-12-05 | $26.25 | $26.25 | $26.10 | $26.10 | $22.17 | 855 |
| 2019-12-04 | $25.98 | $26.44 | $25.98 | $26.42 | $22.44 | 4,576 |
| 2019-12-03 | $26.40 | $26.40 | $25.97 | $26.09 | $22.16 | 5,170 |
| 2019-12-02 | $26.70 | $26.70 | $26.70 | $26.70 | $22.68 | 0 |
| 2019-11-29 | $26.58 | $26.70 | $26.55 | $26.70 | $22.68 | 1,517 |
| 2019-11-27 | $26.45 | $26.60 | $26.30 | $26.60 | $22.59 | 2,916 |
| 2019-11-26 | $25.86 | $26.31 | $25.86 | $26.31 | $22.35 | 5,407 |
| 2019-11-25 | $25.78 | $26.09 | $25.76 | $26.00 | $22.08 | 4,025 |
| 2019-11-22 | $25.89 | $26.09 | $25.75 | $26.04 | $22.12 | 7,510 |
| 2019-11-21 | $25.98 | $26.10 | $25.75 | $26.00 | $22.08 | 4,441 |
| 2019-11-20 | $26.07 | $26.07 | $25.70 | $25.75 | $21.87 | 15,519 |
| 2019-11-19 | $26.19 | $26.19 | $26.19 | $26.19 | $22.24 | 775 |
| 2019-11-18 | $25.99 | $25.99 | $25.99 | $25.99 | $22.07 | 133 |
| 2019-11-15 | $25.90 | $25.99 | $25.90 | $25.99 | $22.07 | 1,068 |
| 2019-11-14 | $26.23 | $26.30 | $26.03 | $26.03 | $22.11 | 1,040 |
| 2019-11-13 | $26.41 | $26.41 | $26.34 | $26.34 | $22.37 | 847 |
| 2019-11-12 | $25.87 | $25.87 | $25.87 | $25.87 | $21.97 | 85 |
| 2019-11-11 | $26.18 | $26.18 | $25.84 | $25.87 | $21.97 | 2,395 |
| 2019-11-08 | $26.02 | $26.18 | $25.90 | $26.18 | $22.23 | 1,020 |
| 2019-11-07 | $26.20 | $26.58 | $25.96 | $26.00 | $22.08 | 2,343 |
| 2019-11-06 | $26.10 | $27.22 | $26.03 | $26.30 | $22.34 | 3,045 |
| 2019-11-05 | $26.39 | $26.39 | $26.25 | $26.25 | $22.29 | 4,880 |
| 2019-11-04 | $26.80 | $26.80 | $26.21 | $26.21 | $22.26 | 5,995 |
| 2019-11-01 | $26.20 | $26.39 | $26.20 | $26.37 | $22.40 | 1,200 |
| 2019-10-31 | $26.20 | $26.35 | $26.20 | $26.35 | $22.38 | 4,768 |
| 2019-10-30 | $26.16 | $26.24 | $26.14 | $26.14 | $22.20 | 6,704 |
| 2019-10-29 | $26.18 | $26.18 | $26.18 | $26.18 | $22.23 | 511 |
| 2019-10-28 | $26.16 | $26.19 | $26.16 | $26.18 | $22.23 | 2,280 |
| 2019-10-25 | $26.19 | $26.19 | $26.10 | $26.13 | $22.19 | 3,126 |
| 2019-10-24 | $26.10 | $26.15 | $26.00 | $26.15 | $22.21 | 1,144 |
| 2019-10-23 | $26.24 | $26.24 | $26.05 | $26.05 | $22.12 | 1,339 |
| 2019-10-22 | $26.15 | $26.15 | $26.05 | $26.15 | $22.21 | 2,101 |
| 2019-10-21 | $26.14 | $26.20 | $26.14 | $26.15 | $22.21 | 5,251 |
| 2019-10-18 | $26.10 | $26.10 | $25.95 | $25.95 | $22.04 | 1,747 |
| 2019-10-17 | $26.15 | $26.15 | $26.15 | $26.15 | $22.21 | 800 |
| 2019-10-16 | $26.00 | $26.00 | $25.78 | $25.95 | $22.04 | 2,393 |
| 2019-10-15 | $26.22 | $26.22 | $26.18 | $26.18 | $22.23 | 800 |
| 2019-10-14 | $25.98 | $26.24 | $25.96 | $26.24 | $22.29 | 1,941 |
| 2019-10-11 | $26.24 | $26.24 | $26.19 | $26.24 | $22.29 | 545 |
| 2019-10-10 | $26.27 | $26.40 | $26.27 | $26.29 | $22.00 | 3,794 |
| 2019-10-09 | $26.27 | $26.39 | $26.22 | $26.25 | $21.97 | 2,284 |
| 2019-10-08 | $26.27 | $26.44 | $26.25 | $26.44 | $22.13 | 8,494 |
| 2019-10-07 | $26.08 | $26.45 | $26.08 | $26.30 | $22.01 | 7,800 |
| 2019-10-04 | $26.18 | $26.30 | $26.18 | $26.30 | $22.01 | 4,585 |
| 2019-10-03 | $26.30 | $26.30 | $26.17 | $26.30 | $22.01 | 2,329 |
| 2019-10-02 | $26.25 | $26.30 | $26.25 | $26.25 | $21.97 | 4,142 |
| 2019-10-01 | $26.22 | $26.30 | $26.22 | $26.30 | $22.01 | 5,327 |
| 2019-09-30 | $26.33 | $26.65 | $26.33 | $26.65 | $22.30 | 900 |
| 2019-09-27 | $26.15 | $26.28 | $26.15 | $26.23 | $21.95 | 2,731 |
| 2019-09-26 | $26.33 | $26.40 | $26.23 | $26.38 | $22.08 | 6,400 |
| 2019-09-25 | $26.25 | $26.40 | $26.20 | $26.25 | $21.97 | 3,350 |
| 2019-09-24 | $26.75 | $26.75 | $26.75 | $26.75 | $22.39 | 31 |
| 2019-09-23 | $26.02 | $26.75 | $26.02 | $26.75 | $22.39 | 9,406 |
| 2019-09-20 | $26.45 | $26.45 | $26.20 | $26.25 | $21.97 | 7,285 |
| 2019-09-19 | $26.75 | $26.75 | $26.50 | $26.50 | $22.18 | 515 |
| 2019-09-18 | $26.75 | $26.75 | $26.40 | $26.40 | $22.09 | 1,200 |
| 2019-09-17 | $26.76 | $26.76 | $26.74 | $26.74 | $22.38 | 650 |
| 2019-09-16 | $26.30 | $26.91 | $26.25 | $26.40 | $22.09 | 6,100 |
| 2019-09-13 | $26.65 | $26.65 | $26.15 | $26.41 | $22.10 | 1,085 |
| 2019-09-12 | $26.83 | $26.83 | $26.79 | $26.79 | $22.42 | 3,643 |
| 2019-09-11 | $27.06 | $27.06 | $26.45 | $26.45 | $22.13 | 5,725 |
| 2019-09-10 | $26.40 | $27.00 | $26.40 | $26.53 | $22.20 | 5,325 |
| 2019-09-09 | $27.06 | $27.06 | $27.06 | $27.06 | $22.65 | 700 |
| 2019-09-06 | $26.50 | $26.81 | $26.35 | $26.72 | $22.36 | 8,041 |
| 2019-09-05 | $26.70 | $26.75 | $26.27 | $26.42 | $22.11 | 6,185 |
| 2019-09-04 | $26.41 | $26.73 | $26.41 | $26.45 | $22.13 | 5,178 |
| 2019-09-03 | $26.21 | $26.50 | $26.18 | $26.25 | $21.97 | 4,173 |
| 2019-08-30 | $26.45 | $26.75 | $26.45 | $26.69 | $22.34 | 1,950 |
| 2019-08-29 | $26.44 | $26.55 | $25.89 | $26.37 | $22.07 | 13,402 |
| 2019-08-28 | $26.20 | $26.45 | $26.13 | $26.45 | $22.13 | 16,709 |
| 2019-08-27 | $26.17 | $26.20 | $25.47 | $26.20 | $21.93 | 13,000 |
| 2019-08-26 | $26.00 | $26.10 | $26.00 | $26.07 | $21.82 | 1,800 |
| 2019-08-23 | $26.20 | $26.20 | $25.93 | $26.04 | $21.79 | 4,565 |
| 2019-08-22 | $26.30 | $26.45 | $25.98 | $26.20 | $21.93 | 10,627 |
| 2019-08-21 | $26.32 | $26.32 | $26.32 | $26.32 | $22.03 | 0 |
| 2019-08-20 | $26.13 | $26.32 | $25.74 | $26.32 | $22.03 | 1,000 |
| 2019-08-19 | $26.01 | $26.29 | $26.01 | $26.05 | $21.80 | 4,619 |
| 2019-08-16 | $26.44 | $26.44 | $25.90 | $26.23 | $21.95 | 1,250 |
| 2019-08-15 | $25.91 | $26.43 | $25.91 | $26.28 | $21.99 | 3,950 |
| 2019-08-14 | $25.71 | $25.86 | $25.70 | $25.80 | $21.59 | 8,930 |
| 2019-08-13 | $25.64 | $25.78 | $25.62 | $25.70 | $21.51 | 7,887 |
| 2019-08-12 | $25.50 | $25.50 | $25.50 | $25.50 | $21.34 | 240 |
| 2019-08-09 | $25.46 | $25.53 | $25.45 | $25.50 | $21.34 | 2,737 |
| 2019-08-08 | $25.35 | $25.54 | $25.25 | $25.39 | $21.25 | 10,130 |
| 2019-08-07 | $25.30 | $25.53 | $25.18 | $25.25 | $21.13 | 11,440 |
| 2019-08-06 | $25.42 | $25.70 | $25.40 | $25.40 | $21.26 | 1,045 |
| 2019-08-05 | $25.32 | $25.98 | $25.18 | $25.98 | $21.74 | 4,200 |
| 2019-08-02 | $25.77 | $25.77 | $25.17 | $25.45 | $21.30 | 8,345 |
| 2019-08-01 | $25.40 | $25.93 | $25.40 | $25.60 | $21.42 | 4,321 |
| 2019-07-31 | $25.75 | $26.17 | $25.24 | $25.40 | $21.26 | 5,460 |
| 2019-07-30 | $26.00 | $26.00 | $25.70 | $25.70 | $21.51 | 2,610 |
| 2019-07-29 | $25.98 | $25.98 | $25.94 | $25.94 | $21.71 | 300 |
| 2019-07-26 | $25.98 | $25.98 | $25.94 | $25.94 | $21.71 | 287 |
| 2019-07-25 | $26.29 | $26.29 | $26.03 | $26.06 | $21.81 | 3,720 |
| 2019-07-24 | $26.13 | $26.29 | $26.00 | $26.24 | $21.96 | 1,800 |
| 2019-07-23 | $25.97 | $26.29 | $25.94 | $26.24 | $21.96 | 1,000 |
| 2019-07-22 | $26.18 | $26.38 | $25.92 | $26.36 | $22.06 | 1,482 |
| 2019-07-19 | $26.38 | $26.39 | $26.15 | $26.25 | $21.97 | 5,558 |
| 2019-07-18 | $26.07 | $26.45 | $26.07 | $26.21 | $21.93 | 4,402 |
| 2019-07-17 | $25.92 | $26.07 | $25.92 | $26.07 | $21.82 | 900 |
| 2019-07-16 | $25.84 | $26.15 | $25.84 | $25.96 | $21.72 | 2,264 |
| 2019-07-15 | $25.68 | $25.79 | $25.65 | $25.69 | $21.50 | 5,949 |
| 2019-07-12 | $25.70 | $25.70 | $25.67 | $25.70 | $21.51 | 731 |
| 2019-07-11 | $26.17 | $26.42 | $26.17 | $26.20 | $21.60 | 2,916 |
| 2019-07-10 | $26.30 | $26.43 | $26.00 | $26.43 | $21.79 | 8,718 |
| 2019-07-09 | $25.96 | $26.44 | $25.96 | $26.22 | $21.61 | 6,439 |
| 2019-07-08 | $25.75 | $25.75 | $25.75 | $25.75 | $21.23 | 2,210 |
| 2019-07-05 | $25.94 | $25.99 | $25.75 | $25.75 | $21.23 | 2,677 |
| 2019-07-03 | $25.77 | $25.80 | $25.62 | $25.78 | $21.25 | 6,812 |
| 2019-07-02 | $25.75 | $25.86 | $25.75 | $25.77 | $21.24 | 7,468 |
| 2019-07-01 | $25.53 | $25.66 | $25.50 | $25.62 | $21.12 | 2,304 |
| 2019-06-28 | $25.70 | $25.70 | $25.70 | $25.70 | $21.18 | 100 |
| 2019-06-27 | $25.50 | $25.70 | $25.50 | $25.70 | $21.18 | 605 |
| 2019-06-26 | $25.70 | $25.70 | $25.67 | $25.70 | $21.18 | 4,200 |
| 2019-06-25 | $25.79 | $25.80 | $25.69 | $25.70 | $21.18 | 2,502 |
| 2019-06-24 | $25.40 | $25.77 | $25.40 | $25.55 | $21.06 | 2,377 |
| 2019-06-21 | $25.61 | $25.77 | $25.61 | $25.77 | $21.24 | 1,125 |
| 2019-06-20 | $25.80 | $25.81 | $25.61 | $25.63 | $21.13 | 7,508 |
| 2019-06-19 | $25.45 | $25.80 | $25.44 | $25.80 | $21.27 | 1,502 |
| 2019-06-18 | $25.45 | $25.45 | $25.38 | $25.45 | $20.98 | 2,315 |
| 2019-06-17 | $25.45 | $25.45 | $25.44 | $25.45 | $20.98 | 3,210 |
| 2019-06-14 | $25.42 | $25.45 | $25.42 | $25.44 | $20.97 | 1,766 |
| 2019-06-13 | $25.50 | $25.50 | $25.41 | $25.41 | $20.95 | 3,800 |
| 2019-06-12 | $25.34 | $25.82 | $25.34 | $25.56 | $21.07 | 6,178 |
| 2019-06-11 | $25.35 | $25.74 | $25.30 | $25.74 | $21.22 | 4,170 |
| 2019-06-10 | $25.37 | $25.59 | $25.30 | $25.59 | $21.09 | 10,764 |
| 2019-06-07 | $25.30 | $25.40 | $25.28 | $25.32 | $20.87 | 10,236 |
| 2019-06-06 | $25.38 | $25.38 | $25.11 | $25.25 | $20.81 | 3,962 |
| 2019-06-05 | $25.26 | $25.38 | $25.05 | $25.25 | $20.81 | 14,928 |
| 2019-06-04 | $25.25 | $25.25 | $25.18 | $25.25 | $20.81 | 1,340 |
| 2019-06-03 | $25.02 | $25.70 | $25.02 | $25.25 | $20.81 | 1,007 |
| 2019-05-31 | $25.35 | $25.35 | $25.08 | $25.25 | $20.81 | 3,574 |
| 2019-05-30 | $25.46 | $25.69 | $25.30 | $25.66 | $21.15 | 4,634 |
| 2019-05-29 | $25.66 | $25.66 | $25.38 | $25.38 | $20.92 | 2,300 |
| 2019-05-28 | $25.74 | $25.74 | $25.25 | $25.36 | $20.90 | 2,255 |
| 2019-05-24 | $25.30 | $25.35 | $25.30 | $25.35 | $20.90 | 775 |
| 2019-05-23 | $25.30 | $25.30 | $25.25 | $25.25 | $20.81 | 4,852 |
| 2019-05-22 | $25.25 | $25.25 | $25.06 | $25.23 | $20.80 | 5,300 |
| 2019-05-21 | $25.85 | $25.85 | $25.15 | $25.17 | $20.75 | 6,926 |
| 2019-05-20 | $25.26 | $25.75 | $25.26 | $25.26 | $20.82 | 1,590 |
| 2019-05-17 | $25.25 | $25.50 | $25.25 | $25.50 | $21.02 | 4,950 |
| 2019-05-16 | $25.30 | $25.99 | $25.30 | $25.99 | $21.42 | 2,205 |
| 2019-05-15 | $25.38 | $25.88 | $25.38 | $25.88 | $21.33 | 3,724 |
| 2019-05-14 | $25.44 | $25.44 | $25.12 | $25.25 | $20.81 | 10,128 |
| 2019-05-13 | $25.28 | $26.55 | $25.20 | $25.34 | $20.89 | 2,106 |
| 2019-05-10 | $25.55 | $25.55 | $25.47 | $25.47 | $21.00 | 749 |
| 2019-05-09 | $25.62 | $25.77 | $25.15 | $25.77 | $21.24 | 11,452 |
| 2019-05-08 | $25.28 | $25.77 | $25.28 | $25.77 | $21.24 | 5,493 |
| 2019-05-07 | $25.43 | $25.50 | $25.15 | $25.30 | $20.86 | 4,781 |
| 2019-05-06 | $25.06 | $25.50 | $25.02 | $25.43 | $20.96 | 3,993 |
| 2019-05-03 | $25.00 | $25.17 | $24.90 | $25.16 | $20.74 | 5,249 |
| 2019-05-02 | $24.98 | $25.00 | $24.88 | $24.99 | $20.60 | 5,825 |
| 2019-05-01 | $24.92 | $25.10 | $24.72 | $25.04 | $20.64 | 13,399 |
| 2019-04-30 | $24.81 | $25.10 | $24.61 | $24.75 | $20.40 | 21,507 |
| 2019-04-29 | $25.00 | $25.10 | $24.80 | $24.83 | $20.47 | 11,201 |
| 2019-04-26 | $25.23 | $25.23 | $24.74 | $24.74 | $20.39 | 1,100 |
| 2019-04-25 | $25.08 | $25.08 | $25.05 | $25.05 | $20.65 | 1,751 |
| 2019-04-24 | $25.25 | $25.25 | $24.99 | $25.00 | $20.61 | 2,785 |
| 2019-04-23 | $25.44 | $25.44 | $24.88 | $25.00 | $20.61 | 7,351 |
| 2019-04-22 | $25.16 | $25.16 | $25.00 | $25.00 | $20.61 | 3,516 |
| 2019-04-18 | $25.08 | $25.10 | $24.80 | $25.10 | $20.69 | 6,217 |
| 2019-04-17 | $24.75 | $25.16 | $24.73 | $25.09 | $20.68 | 13,928 |
| 2019-04-16 | $24.90 | $24.95 | $24.80 | $24.88 | $20.51 | 42,304 |
| 2019-04-15 | $24.86 | $25.00 | $24.76 | $24.80 | $20.44 | 32,166 |
| 2019-04-12 | $25.00 | $25.15 | $24.65 | $24.97 | $20.58 | 14,833 |
| 2019-04-11 | $25.14 | $25.38 | $25.14 | $25.35 | $20.57 | 5,249 |
| 2019-04-10 | $25.09 | $25.21 | $25.05 | $25.21 | $20.46 | 8,181 |
| 2019-04-09 | $25.02 | $25.40 | $24.82 | $25.05 | $20.33 | 16,910 |
| 2019-04-08 | $25.05 | $25.13 | $24.85 | $25.00 | $20.29 | 6,058 |
| 2019-04-05 | $25.50 | $25.50 | $25.00 | $25.05 | $20.33 | 4,545 |
| 2019-04-04 | $25.34 | $25.50 | $25.31 | $25.41 | $20.62 | 14,113 |
| 2019-04-03 | $25.02 | $26.22 | $25.02 | $25.50 | $20.70 | 13,638 |
| 2019-04-02 | $24.85 | $25.10 | $24.85 | $24.91 | $20.22 | 11,027 |
| 2019-04-01 | $24.89 | $24.89 | $24.83 | $24.85 | $20.17 | 2,348 |
| 2019-03-29 | $24.81 | $24.88 | $24.80 | $24.87 | $20.18 | 1,370 |
| 2019-03-28 | $24.75 | $25.10 | $24.58 | $24.81 | $20.14 | 14,258 |
| 2019-03-27 | $24.64 | $24.80 | $24.64 | $24.80 | $20.13 | 4,354 |
| 2019-03-26 | $25.00 | $25.00 | $24.78 | $24.80 | $20.13 | 22,280 |
| 2019-03-25 | $24.85 | $25.05 | $24.85 | $25.05 | $20.33 | 4,485 |
| 2019-03-22 | $24.85 | $24.85 | $24.70 | $24.85 | $20.17 | 3,158 |
| 2019-03-21 | $24.73 | $24.88 | $24.73 | $24.85 | $20.17 | 1,405 |
| 2019-03-20 | $24.57 | $24.90 | $24.57 | $24.75 | $20.09 | 4,470 |
| 2019-03-19 | $24.74 | $24.90 | $24.53 | $24.55 | $19.93 | 9,792 |
| 2019-03-18 | $24.61 | $24.76 | $24.61 | $24.75 | $20.09 | 1,582 |
| 2019-03-15 | $24.66 | $24.82 | $24.50 | $24.50 | $19.88 | 7,497 |
| 2019-03-14 | $24.75 | $26.11 | $24.61 | $24.73 | $20.07 | 24,340 |
| 2019-03-13 | $24.57 | $25.00 | $24.50 | $24.86 | $20.18 | 24,937 |
| 2019-03-12 | $24.90 | $24.90 | $24.46 | $24.75 | $20.09 | 14,125 |
| 2019-03-11 | $24.80 | $24.98 | $24.76 | $24.98 | $20.27 | 5,186 |
| 2019-03-08 | $24.96 | $24.96 | $24.80 | $24.80 | $20.13 | 700 |
| 2019-03-07 | $24.90 | $24.90 | $24.80 | $24.80 | $20.13 | 13,121 |
| 2019-03-06 | $24.89 | $24.98 | $24.84 | $24.85 | $20.17 | 4,980 |
| 2019-03-05 | $24.89 | $24.89 | $24.66 | $24.89 | $20.20 | 6,235 |
| 2019-03-04 | $24.75 | $24.90 | $24.75 | $24.90 | $20.21 | 5,089 |
| 2019-03-01 | $24.75 | $24.79 | $24.75 | $24.79 | $20.12 | 1,966 |
| 2019-02-28 | $24.79 | $24.79 | $24.66 | $24.70 | $20.05 | 6,367 |
| 2019-02-27 | $24.49 | $24.75 | $24.49 | $24.75 | $20.09 | 4,090 |
| 2019-02-26 | $24.84 | $24.84 | $24.65 | $24.71 | $20.05 | 8,257 |
| 2019-02-25 | $25.00 | $25.40 | $24.55 | $24.70 | $20.05 | 20,069 |
| 2019-02-22 | $24.56 | $24.80 | $24.56 | $24.80 | $20.13 | 13,202 |
| 2019-02-21 | $24.71 | $24.71 | $24.22 | $24.71 | $20.05 | 4,007 |
| 2019-02-20 | $24.55 | $24.70 | $24.40 | $24.53 | $19.91 | 16,706 |
| 2019-02-19 | $24.65 | $24.71 | $24.52 | $24.71 | $20.05 | 9,954 |
| 2019-02-15 | $24.53 | $24.60 | $24.53 | $24.60 | $19.97 | 3,339 |
| 2019-02-14 | $24.41 | $24.59 | $24.26 | $24.55 | $19.92 | 5,774 |
| 2019-02-13 | $24.22 | $24.55 | $24.01 | $24.50 | $19.88 | 13,912 |
| 2019-02-12 | $24.55 | $24.55 | $24.22 | $24.22 | $19.66 | 8,725 |
| 2019-02-11 | $24.45 | $24.63 | $24.33 | $24.40 | $19.80 | 9,330 |
| 2019-02-08 | $24.45 | $24.55 | $24.40 | $24.44 | $19.84 | 12,973 |
| 2019-02-07 | $24.50 | $24.55 | $24.20 | $24.40 | $19.80 | 9,979 |
| 2019-02-06 | $24.40 | $24.64 | $24.38 | $24.50 | $19.88 | 7,461 |
| 2019-02-05 | $24.51 | $24.71 | $24.02 | $24.67 | $20.02 | 15,228 |
| 2019-02-04 | $24.40 | $24.51 | $24.30 | $24.51 | $19.89 | 7,699 |
| 2019-02-01 | $24.30 | $24.40 | $24.30 | $24.40 | $19.80 | 1,601 |
| 2019-01-31 | $24.45 | $24.45 | $24.03 | $24.30 | $19.72 | 10,427 |
| 2019-01-30 | $24.28 | $24.45 | $24.28 | $24.45 | $19.84 | 9,255 |
| 2019-01-29 | $24.28 | $24.51 | $24.25 | $24.50 | $19.88 | 24,335 |
| 2019-01-28 | $23.82 | $24.50 | $23.70 | $24.50 | $19.88 | 13,712 |
| 2019-01-25 | $23.90 | $23.99 | $23.85 | $23.99 | $19.47 | 9,273 |
| 2019-01-24 | $23.90 | $23.99 | $23.85 | $23.90 | $19.40 | 8,240 |
| 2019-01-23 | $24.00 | $24.00 | $23.50 | $23.55 | $19.11 | 7,862 |
| 2019-01-22 | $23.96 | $24.20 | $23.11 | $24.08 | $19.54 | 17,203 |
| 2019-01-18 | $24.05 | $24.05 | $24.00 | $24.01 | $19.49 | 3,542 |
| 2019-01-17 | $23.99 | $24.00 | $23.88 | $24.00 | $19.48 | 3,760 |
| 2019-01-16 | $24.00 | $24.00 | $23.80 | $24.00 | $19.48 | 1,567 |
| 2019-01-15 | $24.10 | $24.10 | $24.00 | $24.00 | $19.48 | 6,777 |
| 2019-01-14 | $23.95 | $24.25 | $23.80 | $24.00 | $19.48 | 5,690 |
| 2019-01-11 | $24.10 | $24.35 | $24.06 | $24.35 | $19.45 | 8,250 |
| 2019-01-10 | $23.87 | $24.10 | $23.80 | $24.10 | $19.25 | 3,230 |
| 2019-01-09 | $23.80 | $24.02 | $23.80 | $23.80 | $19.01 | 8,075 |
| 2019-01-08 | $23.80 | $24.00 | $23.75 | $23.98 | $19.15 | 5,157 |
| 2019-01-07 | $23.98 | $23.98 | $23.98 | $23.98 | $19.15 | 1,000 |
| 2019-01-04 | $23.62 | $24.00 | $23.62 | $23.98 | $19.15 | 2,500 |
| 2019-01-03 | $23.49 | $23.62 | $23.43 | $23.62 | $18.86 | 3,790 |
| 2019-01-02 | $23.30 | $23.49 | $23.24 | $23.49 | $18.76 | 6,370 |
| 2018-12-31 | $23.55 | $23.55 | $22.70 | $23.35 | $18.65 | 5,811 |
| 2018-12-28 | $22.06 | $23.05 | $22.06 | $22.95 | $18.33 | 16,556 |
| 2018-12-27 | $22.55 | $22.63 | $22.02 | $22.02 | $17.59 | 9,922 |
| 2018-12-26 | $21.71 | $22.65 | $21.71 | $22.55 | $18.01 | 1,389 |
| 2018-12-24 | $21.13 | $22.60 | $21.13 | $22.55 | $18.01 | 3,675 |
| 2018-12-21 | $21.60 | $21.83 | $21.20 | $21.83 | $17.43 | 17,902 |
| 2018-12-20 | $22.78 | $22.78 | $21.50 | $21.75 | $17.37 | 12,925 |
| 2018-12-19 | $23.33 | $23.33 | $22.06 | $22.35 | $17.85 | 29,280 |
| 2018-12-18 | $23.54 | $23.62 | $22.68 | $23.25 | $18.57 | 21,815 |
| 2018-12-17 | $23.16 | $23.40 | $22.78 | $23.34 | $18.64 | 11,647 |
| 2018-12-14 | $23.72 | $23.80 | $22.93 | $23.02 | $18.38 | 22,100 |
| 2018-12-13 | $23.69 | $23.70 | $23.48 | $23.50 | $18.77 | 3,266 |
| 2018-12-12 | $23.50 | $23.75 | $23.50 | $23.75 | $18.97 | 13,724 |
| 2018-12-11 | $23.62 | $23.62 | $23.35 | $23.60 | $18.85 | 6,131 |
| 2018-12-10 | $23.20 | $23.59 | $23.17 | $23.59 | $18.84 | 8,200 |
| 2018-12-07 | $23.75 | $23.75 | $23.16 | $23.63 | $18.87 | 8,064 |
| 2018-12-06 | $23.48 | $23.48 | $23.17 | $23.17 | $18.50 | 3,465 |
| 2018-12-04 | $23.75 | $23.75 | $23.40 | $23.60 | $18.85 | 3,860 |
| 2018-12-03 | $23.68 | $23.68 | $23.41 | $23.63 | $18.87 | 3,500 |
| 2018-11-30 | $23.75 | $23.75 | $23.56 | $23.70 | $18.93 | 8,028 |
| 2018-11-29 | $23.65 | $23.75 | $23.59 | $23.70 | $18.93 | 9,014 |
| 2018-11-28 | $23.18 | $23.60 | $23.05 | $23.60 | $18.85 | 13,871 |
| 2018-11-27 | $23.12 | $23.24 | $23.12 | $23.24 | $18.56 | 3,200 |
| 2018-11-26 | $23.10 | $23.10 | $22.90 | $23.07 | $18.42 | 9,428 |
| 2018-11-23 | $22.87 | $23.10 | $22.87 | $23.09 | $18.44 | 4,710 |
| 2018-11-21 | $23.05 | $23.15 | $22.85 | $22.89 | $18.28 | 9,135 |
| 2018-11-20 | $23.12 | $23.17 | $22.83 | $22.83 | $18.23 | 9,316 |
| 2018-11-19 | $23.29 | $23.29 | $23.12 | $23.20 | $18.53 | 5,600 |
| 2018-11-16 | $23.12 | $23.35 | $23.12 | $23.24 | $18.56 | 5,411 |
| 2018-11-15 | $23.20 | $23.28 | $23.12 | $23.12 | $18.46 | 17,213 |
| 2018-11-14 | $23.27 | $23.30 | $23.12 | $23.21 | $18.54 | 12,542 |
| 2018-11-13 | $23.15 | $23.35 | $23.15 | $23.20 | $18.53 | 7,525 |
| 2018-11-12 | $23.50 | $23.50 | $23.25 | $23.25 | $18.57 | 5,812 |
| 2018-11-09 | $23.30 | $23.30 | $23.21 | $23.30 | $18.61 | 9,762 |
| 2018-11-08 | $23.44 | $23.45 | $23.22 | $23.30 | $18.61 | 12,177 |
| 2018-11-07 | $23.39 | $23.45 | $23.37 | $23.41 | $18.70 | 17,516 |
| 2018-11-06 | $23.30 | $23.31 | $23.27 | $23.30 | $18.61 | 11,012 |
| 2018-11-05 | $23.30 | $23.34 | $23.27 | $23.31 | $18.62 | 10,551 |
| 2018-11-02 | $23.42 | $23.42 | $23.30 | $23.38 | $18.67 | 3,670 |
| 2018-11-01 | $23.40 | $23.42 | $23.40 | $23.42 | $18.70 | 2,361 |
| 2018-10-31 | $23.28 | $23.47 | $23.25 | $23.47 | $18.74 | 18,281 |
| 2018-10-30 | $23.21 | $23.25 | $23.12 | $23.25 | $18.57 | 10,510 |
| 2018-10-29 | $23.20 | $23.30 | $23.20 | $23.22 | $18.54 | 59,070 |
| 2018-10-26 | $23.15 | $23.25 | $23.15 | $23.22 | $18.54 | 39,200 |
| 2018-10-25 | $23.33 | $23.33 | $23.10 | $23.16 | $18.50 | 85,773 |
| 2018-10-24 | $23.27 | $23.49 | $22.45 | $23.45 | $18.73 | 17,485 |
| 2018-10-23 | $23.52 | $23.52 | $23.45 | $23.45 | $18.73 | 10,445 |
| 2018-10-22 | $23.69 | $23.69 | $23.61 | $23.66 | $18.89 | 4,995 |
| 2018-10-19 | $23.65 | $23.65 | $23.59 | $23.60 | $18.85 | 4,515 |
| 2018-10-18 | $23.70 | $23.74 | $23.60 | $23.65 | $18.89 | 13,154 |
| 2018-10-17 | $23.58 | $23.79 | $23.58 | $23.72 | $18.94 | 4,010 |
| 2018-10-16 | $23.80 | $23.89 | $23.70 | $23.75 | $18.97 | 9,007 |
| 2018-10-15 | $23.89 | $23.89 | $23.77 | $23.79 | $19.00 | 8,888 |
| 2018-10-12 | $23.90 | $23.90 | $23.75 | $23.83 | $19.03 | 13,362 |
| 2018-10-11 | $23.88 | $23.88 | $23.70 | $23.82 | $18.90 | 3,120 |
| 2018-10-10 | $23.90 | $23.95 | $23.82 | $23.85 | $18.92 | 10,575 |
| 2018-10-09 | $24.00 | $24.15 | $23.95 | $23.95 | $19.00 | 3,560 |
| 2018-10-08 | $23.95 | $24.00 | $23.93 | $24.00 | $19.04 | 8,400 |
| 2018-10-05 | $24.00 | $24.00 | $23.95 | $23.95 | $19.00 | 8,442 |
| 2018-10-04 | $24.05 | $24.05 | $23.82 | $23.94 | $18.99 | 13,875 |
| 2018-10-03 | $24.05 | $24.40 | $24.04 | $24.05 | $19.08 | 57,867 |
| 2018-10-02 | $24.14 | $24.14 | $23.82 | $23.95 | $19.00 | 28,496 |
| 2018-10-01 | $24.15 | $24.19 | $24.00 | $24.00 | $19.04 | 28,126 |
| 2018-09-28 | $24.10 | $24.24 | $24.00 | $24.09 | $19.11 | 27,195 |
| 2018-09-27 | $24.15 | $24.38 | $23.66 | $24.05 | $19.08 | 120,839 |