Hydro One Ltd (HRNNF) Exchange: PINK
Data as of May 2, 2025
$32.93 ($0.20) 0.60%
Hydro One Ltd - Daily Information
Click for more stock information on Hydro One Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $32.94 |
| Previous Close | $32.93 |
| High | $32.94 |
| Low | $32.89 |
| Adjusted Open | $32.94 |
| Previous Adjusted Close | $32.93 |
| Adjusted High | $32.94 |
| Adjusted Low | $32.89 |
About Hydro One Ltd (HRNNF)
Hydro One Ltd
Invest in Hydro One Ltd (HRNNF)
Historical Stock Data for Hydro One Ltd (HRNNF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-07 | $32.94 | $32.94 | $32.89 | $32.93 | $32.93 | 22,990 |
| 2025-03-06 | $33.01 | $33.01 | $32.73 | $32.73 | $32.73 | 57,317 |
| 2025-03-05 | $32.77 | $33.09 | $32.77 | $33.09 | $33.09 | 48,039 |
| 2025-03-04 | $32.43 | $32.55 | $32.43 | $32.54 | $32.54 | 615 |
| 2025-03-03 | $32.48 | $32.48 | $32.23 | $32.23 | $32.23 | 583 |
| 2025-02-28 | $31.73 | $31.81 | $31.73 | $31.81 | $31.81 | 171,546 |
| 2025-02-27 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 215 |
| 2025-02-26 | $31.86 | $31.86 | $31.30 | $31.30 | $31.30 | 627 |
| 2025-02-25 | $31.40 | $31.54 | $31.40 | $31.54 | $31.54 | 67,768 |
| 2025-02-24 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 341 |
| 2025-02-21 | $31.00 | $31.27 | $31.00 | $31.27 | $31.27 | 1,163 |
| 2025-02-20 | $30.90 | $30.93 | $30.90 | $30.93 | $30.93 | 732 |
| 2025-02-19 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 147,362 |
| 2025-02-18 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 120,636 |
| 2025-02-14 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 0 |
| 2025-02-13 | $31.91 | $31.91 | $31.64 | $31.64 | $31.64 | 18,582 |
| 2025-02-12 | $31.48 | $31.55 | $31.35 | $31.35 | $31.35 | 1,973 |
| 2025-02-11 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 148,277 |
| 2025-02-10 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 176 |
| 2025-02-07 | $31.77 | $31.86 | $31.77 | $31.81 | $31.81 | 612 |
| 2025-02-06 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 256 |
| 2025-02-05 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 202 |
| 2025-02-04 | $31.38 | $31.38 | $31.23 | $31.23 | $31.23 | 512 |
| 2025-02-03 | $30.84 | $31.20 | $30.84 | $30.87 | $30.87 | 1,172 |
| 2025-01-31 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 4,620 |
| 2025-01-30 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 166 |
| 2025-01-29 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 73 |
| 2025-01-28 | $31.17 | $31.25 | $31.17 | $31.25 | $31.25 | 230 |
| 2025-01-27 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 182 |
| 2025-01-24 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 41,137 |
| 2025-01-23 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 320 |
| 2025-01-22 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 178 |
| 2025-01-21 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 66,668 |
| 2025-01-17 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 385 |
| 2025-01-16 | $29.82 | $30.19 | $29.77 | $30.19 | $30.19 | 400 |
| 2025-01-15 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 264 |
| 2025-01-14 | $29.77 | $29.77 | $29.67 | $29.67 | $29.67 | 576 |
| 2025-01-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 272 |
| 2025-01-10 | $30.46 | $30.46 | $30.21 | $30.27 | $30.27 | 1,441 |
| 2025-01-08 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 19,685 |
| 2025-01-07 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 280 |
| 2025-01-06 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 371 |
| 2025-01-03 | $30.86 | $30.90 | $30.86 | $30.90 | $30.90 | 1,208 |
| 2025-01-02 | $30.78 | $30.78 | $30.60 | $30.60 | $30.60 | 16,750 |
| 2024-12-31 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 13,222 |
| 2024-12-30 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 448 |
| 2024-12-27 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 223 |
| 2024-12-26 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 114 |
| 2024-12-24 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 0 |
| 2024-12-23 | $30.65 | $30.66 | $30.64 | $30.66 | $30.66 | 4,116 |
| 2024-12-20 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 208 |
| 2024-12-19 | $30.35 | $30.40 | $30.35 | $30.40 | $30.40 | 815 |
| 2024-12-18 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 239 |
| 2024-12-17 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 1,063 |
| 2024-12-16 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 314 |
| 2024-12-13 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 91 |
| 2024-12-12 | $31.35 | $31.35 | $31.34 | $31.34 | $31.34 | 471 |
| 2024-12-11 | $31.60 | $31.60 | $31.39 | $31.39 | $31.39 | 477 |
| 2024-12-10 | $32.10 | $32.16 | $32.10 | $32.12 | $31.89 | 45,702 |
| 2024-12-09 | $32.32 | $32.32 | $32.32 | $32.32 | $32.09 | 1,265 |
| 2024-12-06 | $32.68 | $32.75 | $32.68 | $32.75 | $32.52 | 201,827 |
| 2024-12-05 | $33.16 | $33.34 | $33.16 | $33.29 | $33.06 | 51,209 |
| 2024-12-04 | $32.67 | $32.67 | $32.67 | $32.67 | $32.44 | 1 |
| 2024-12-03 | $32.82 | $32.82 | $32.67 | $32.67 | $32.44 | 2,200 |
| 2024-12-02 | $32.27 | $32.27 | $32.27 | $32.27 | $32.04 | 99 |
| 2024-11-29 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 3 |
| 2024-11-27 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 0 |
| 2024-11-26 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 126 |
| 2024-11-25 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 811,635 |
| 2024-11-22 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 227 |
| 2024-11-21 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 949 |
| 2024-11-20 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 110 |
| 2024-11-19 | $31.92 | $32.19 | $31.92 | $32.19 | $32.19 | 2,335 |
| 2024-11-18 | $31.75 | $31.75 | $31.72 | $31.72 | $31.72 | 2,199 |
| 2024-11-15 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 2,611 |
| 2024-11-14 | $31.41 | $31.41 | $31.30 | $31.30 | $31.30 | 933 |
| 2024-11-13 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 7 |
| 2024-11-12 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 4 |
| 2024-11-11 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 308 |
| 2024-11-08 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 30 |
| 2024-11-07 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 40 |
| 2024-11-06 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 36 |
| 2024-11-05 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 200 |
| 2024-11-04 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 147 |
| 2024-11-01 | $32.18 | $32.18 | $32.04 | $32.04 | $32.04 | 357 |
| 2024-10-31 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 100 |
| 2024-10-30 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 0 |
| 2024-10-29 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 268 |
| 2024-10-28 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 74 |
| 2024-10-25 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 110 |
| 2024-10-24 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 328 |
| 2024-10-23 | $32.97 | $33.02 | $32.97 | $33.02 | $33.02 | 407 |
| 2024-10-22 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 136 |
| 2024-10-21 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 197 |
| 2024-10-18 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 0 |
| 2024-10-17 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 66 |
| 2024-10-16 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 202 |
| 2024-10-15 | $32.31 | $32.93 | $32.31 | $32.93 | $32.93 | 976 |
| 2024-10-14 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 50 |
| 2024-10-11 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 417 |
| 2024-10-10 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 0 |
| 2024-10-09 | $32.24 | $32.24 | $32.22 | $32.22 | $32.22 | 850 |
| 2024-10-08 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 45 |
| 2024-10-07 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 1,730 |
| 2024-10-04 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 28 |
| 2024-10-03 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 283 |
| 2024-10-02 | $34.64 | $34.70 | $34.24 | $34.24 | $34.24 | 500 |
| 2024-10-01 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 1,317 |
| 2024-09-30 | $34.60 | $34.62 | $34.59 | $34.62 | $34.62 | 320 |
| 2024-09-27 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 30 |
| 2024-09-26 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 2 |
| 2024-09-25 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 62 |
| 2024-09-24 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 134 |
| 2024-09-23 | $34.05 | $34.36 | $33.98 | $34.35 | $34.35 | 762 |
| 2024-09-20 | $33.50 | $33.98 | $33.50 | $33.98 | $33.98 | 1,270 |
| 2024-09-19 | $33.92 | $33.99 | $33.92 | $33.99 | $33.99 | 598 |
| 2024-09-18 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 0 |
| 2024-09-17 | $35.31 | $35.31 | $35.11 | $35.11 | $35.11 | 200 |
| 2024-09-16 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 172 |
| 2024-09-13 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 16 |
| 2024-09-12 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 203 |
| 2024-09-11 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 138 |
| 2024-09-10 | $34.40 | $34.40 | $34.10 | $34.10 | $33.87 | 406 |
| 2024-09-09 | $34.30 | $34.30 | $34.30 | $34.30 | $34.07 | 76 |
| 2024-09-06 | $34.30 | $34.30 | $34.30 | $34.30 | $34.07 | 25,441 |
| 2024-09-05 | $34.30 | $34.30 | $34.29 | $34.29 | $34.06 | 213 |
| 2024-09-04 | $34.21 | $34.21 | $34.10 | $34.19 | $33.96 | 1,193 |
| 2024-09-03 | $33.74 | $33.74 | $33.74 | $33.74 | $33.51 | 0 |
| 2024-08-30 | $33.62 | $33.74 | $33.62 | $33.74 | $33.51 | 5,029 |
| 2024-08-29 | $33.69 | $33.69 | $33.69 | $33.69 | $33.46 | 120 |
| 2024-08-28 | $33.33 | $33.42 | $33.33 | $33.42 | $33.20 | 2,000 |
| 2024-08-27 | $33.29 | $33.29 | $33.29 | $33.29 | $33.07 | 100 |
| 2024-08-26 | $33.15 | $33.28 | $33.15 | $33.28 | $33.05 | 435 |
| 2024-08-23 | $33.26 | $33.26 | $33.26 | $33.26 | $33.04 | 100 |
| 2024-08-22 | $32.64 | $32.64 | $32.64 | $32.64 | $32.42 | 95 |
| 2024-08-21 | $32.64 | $32.64 | $32.64 | $32.64 | $32.42 | 77 |
| 2024-08-20 | $32.64 | $32.64 | $32.64 | $32.64 | $32.42 | 36 |
| 2024-08-19 | $32.68 | $32.68 | $32.64 | $32.64 | $32.42 | 1,083 |
| 2024-08-16 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 697 |
| 2024-08-15 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 0 |
| 2024-08-14 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 501 |
| 2024-08-13 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 227 |
| 2024-08-12 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 19 |
| 2024-08-09 | $31.76 | $31.79 | $31.76 | $31.79 | $31.79 | 200 |
| 2024-08-08 | $31.24 | $31.77 | $31.24 | $31.77 | $31.77 | 556 |
| 2024-08-07 | $31.76 | $31.76 | $31.51 | $31.51 | $31.51 | 706 |
| 2024-08-06 | $31.55 | $31.72 | $31.55 | $31.65 | $31.65 | 1,107 |
| 2024-08-05 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 590 |
| 2024-08-02 | $31.43 | $31.59 | $31.38 | $31.59 | $31.59 | 2,512 |
| 2024-08-01 | $31.27 | $31.27 | $31.04 | $31.07 | $31.07 | 308 |
| 2024-07-31 | $31.40 | $31.58 | $31.40 | $31.43 | $31.43 | 1,300 |
| 2024-07-30 | $30.75 | $31.12 | $30.75 | $31.12 | $31.12 | 658 |
| 2024-07-29 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 47 |
| 2024-07-26 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 62 |
| 2024-07-25 | $30.47 | $30.58 | $30.47 | $30.58 | $30.58 | 1,021 |
| 2024-07-24 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 660 |
| 2024-07-23 | $30.02 | $30.07 | $30.02 | $30.07 | $30.07 | 429 |
| 2024-07-22 | $30.10 | $30.18 | $30.06 | $30.06 | $30.06 | 1,090 |
| 2024-07-19 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2024-07-18 | $29.76 | $29.79 | $29.76 | $29.79 | $29.79 | 263 |
| 2024-07-17 | $29.44 | $29.44 | $29.43 | $29.43 | $29.43 | 869 |
| 2024-07-16 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 25 |
| 2024-07-15 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 197 |
| 2024-07-12 | $29.65 | $29.65 | $29.53 | $29.53 | $29.53 | 272 |
| 2024-07-11 | $29.71 | $29.71 | $29.50 | $29.52 | $29.52 | 5,105 |
| 2024-07-10 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2024-07-09 | $29.28 | $29.28 | $29.25 | $29.25 | $29.25 | 725 |
| 2024-07-08 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 88 |
| 2024-07-05 | $29.34 | $29.34 | $29.32 | $29.32 | $29.32 | 522 |
| 2024-07-03 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 73 |
| 2024-07-02 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 99 |
| 2024-07-01 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
| 2024-06-28 | $28.92 | $29.14 | $28.92 | $29.14 | $29.14 | 943 |
| 2024-06-27 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 175 |
| 2024-06-26 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 6,720 |
| 2024-06-25 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 254 |
| 2024-06-24 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 7 |
| 2024-06-21 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 129 |
| 2024-06-20 | $28.03 | $28.11 | $28.03 | $28.11 | $28.11 | 342 |
| 2024-06-18 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 95 |
| 2024-06-17 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 1,546 |
| 2024-06-14 | $28.71 | $28.71 | $28.64 | $28.66 | $28.66 | 1,228 |
| 2024-06-13 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 1,446 |
| 2024-06-12 | $29.17 | $29.17 | $28.89 | $28.99 | $28.99 | 23,128 |
| 2024-06-11 | $29.35 | $29.35 | $29.34 | $29.35 | $29.12 | 340 |
| 2024-06-10 | $29.71 | $29.71 | $29.71 | $29.71 | $29.48 | 113,761 |
| 2024-06-07 | $29.71 | $29.71 | $29.71 | $29.71 | $29.48 | 201 |
| 2024-06-06 | $29.79 | $29.79 | $29.79 | $29.79 | $29.56 | 161 |
| 2024-06-05 | $28.68 | $28.68 | $28.68 | $28.68 | $28.46 | 0 |
| 2024-06-04 | $28.68 | $28.68 | $28.68 | $28.68 | $28.46 | 6 |
| 2024-06-03 | $28.68 | $28.68 | $28.68 | $28.68 | $28.46 | 37 |
| 2024-05-31 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 34,797 |
| 2024-05-30 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 100 |
| 2024-05-29 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 0 |
| 2024-05-28 | $29.08 | $29.12 | $29.08 | $29.11 | $29.11 | 1,280 |
| 2024-05-24 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 101 |
| 2024-05-23 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 71 |
| 2024-05-22 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 116 |
| 2024-05-21 | $29.54 | $29.54 | $29.50 | $29.50 | $29.50 | 1,200 |
| 2024-05-20 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 105 |
| 2024-05-17 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 52 |
| 2024-05-16 | $29.76 | $29.76 | $29.59 | $29.59 | $29.59 | 300 |
| 2024-05-15 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 100 |
| 2024-05-14 | $29.72 | $29.75 | $29.72 | $29.75 | $29.75 | 857 |
| 2024-05-13 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 405 |
| 2024-05-10 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 15 |
| 2024-05-09 | $29.02 | $29.41 | $29.02 | $29.41 | $29.41 | 1,267 |
| 2024-05-08 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 180,740 |
| 2024-05-07 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 234 |
| 2024-05-06 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 69 |
| 2024-05-03 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 168 |
| 2024-05-02 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 300 |
| 2024-05-01 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 171 |
| 2024-04-30 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 27,990 |
| 2024-04-29 | $28.17 | $28.20 | $28.07 | $28.07 | $28.07 | 1,015 |
| 2024-04-26 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 100 |
| 2024-04-25 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 1,495 |
| 2024-04-24 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2024-04-23 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 73 |
| 2024-04-22 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 253 |
| 2024-04-19 | $27.54 | $27.54 | $27.49 | $27.49 | $27.49 | 520 |
| 2024-04-18 | $27.46 | $27.46 | $27.43 | $27.43 | $27.43 | 740 |
| 2024-04-17 | $27.12 | $27.37 | $27.12 | $27.37 | $27.37 | 1,157 |
| 2024-04-16 | $27.19 | $27.19 | $26.91 | $26.91 | $26.91 | 724 |
| 2024-04-15 | $27.44 | $27.58 | $27.44 | $27.58 | $27.58 | 670 |
| 2024-04-12 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 1,999 |
| 2024-04-11 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 269 |
| 2024-04-10 | $28.04 | $28.05 | $27.93 | $27.93 | $27.93 | 43,144 |
| 2024-04-09 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2024-04-08 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 33,895 |
| 2024-04-05 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 37,676 |
| 2024-04-04 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 27,535 |
| 2024-04-03 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 26,958 |
| 2024-04-02 | $27.19 | $28.87 | $27.19 | $28.73 | $28.73 | 874 |
| 2024-04-01 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 37 |
| 2024-03-28 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 123,107 |
| 2024-03-27 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 167 |
| 2024-03-26 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 102,839 |
| 2024-03-25 | $29.82 | $29.93 | $29.82 | $29.90 | $29.90 | 44,970 |
| 2024-03-22 | $30.22 | $30.22 | $30.05 | $30.05 | $30.05 | 78,717 |
| 2024-03-21 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 42,472 |
| 2024-03-20 | $30.15 | $30.43 | $30.01 | $30.22 | $30.22 | 53,749 |
| 2024-03-19 | $29.97 | $30.00 | $29.97 | $30.00 | $30.00 | 18,175 |
| 2024-03-18 | $30.35 | $30.35 | $30.32 | $30.32 | $30.32 | 9,519 |
| 2024-03-15 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 184,413 |
| 2024-03-14 | $30.48 | $30.52 | $30.27 | $30.36 | $30.36 | 118,852 |
| 2024-03-13 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 76,425 |
| 2024-03-12 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 37,140 |
| 2024-03-11 | $30.50 | $30.76 | $30.50 | $30.76 | $30.54 | 618 |
| 2024-03-08 | $30.55 | $30.55 | $30.55 | $30.55 | $30.34 | 0 |
| 2024-03-07 | $30.55 | $30.55 | $30.55 | $30.55 | $30.34 | 111,953 |
| 2024-03-06 | $30.00 | $30.00 | $30.00 | $30.00 | $29.79 | 79,559 |
| 2024-03-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 432 |
| 2024-03-04 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 83,817 |
| 2024-03-01 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 1,235 |
| 2024-02-29 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 121,421 |
| 2024-02-28 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 123,633 |
| 2024-02-27 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 5,580 |
| 2024-02-26 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 5,904 |
| 2024-02-23 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 1,295 |
| 2024-02-22 | $30.24 | $30.26 | $30.24 | $30.25 | $30.25 | 56,090 |
| 2024-02-21 | $30.08 | $30.09 | $30.08 | $30.09 | $30.09 | 34,168 |
| 2024-02-20 | $30.23 | $30.23 | $30.05 | $30.05 | $30.05 | 34,433 |
| 2024-02-16 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 4,884 |
| 2024-02-15 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 30,945 |
| 2024-02-14 | $29.25 | $29.57 | $29.20 | $29.57 | $29.57 | 50,015 |
| 2024-02-13 | $29.05 | $29.05 | $28.92 | $29.04 | $29.04 | 71,358 |
| 2024-02-12 | $30.01 | $30.01 | $29.88 | $29.88 | $29.88 | 63,084 |
| 2024-02-09 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 4,194 |
| 2024-02-08 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 23,673 |
| 2024-02-07 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 77,691 |
| 2024-02-06 | $29.52 | $29.63 | $29.52 | $29.63 | $29.63 | 2,175 |
| 2024-02-05 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 17,000 |
| 2024-02-02 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 59,616 |
| 2024-02-01 | $29.76 | $29.76 | $29.75 | $29.75 | $29.75 | 82,706 |
| 2024-01-31 | $29.88 | $29.88 | $29.70 | $29.70 | $29.70 | 400 |
| 2024-01-30 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 39,969 |
| 2024-01-29 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 181,466 |
| 2024-01-26 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 63,210 |
| 2024-01-25 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 86,674 |
| 2024-01-24 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 117,855 |
| 2024-01-23 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 79,933 |
| 2024-01-22 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 44,964 |
| 2024-01-19 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 107,907 |
| 2024-01-18 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 15,268 |
| 2024-01-17 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 30,717 |
| 2024-01-16 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 8,644 |
| 2024-01-12 | $29.14 | $29.14 | $29.11 | $29.11 | $29.11 | 43,407 |
| 2024-01-11 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 48,044 |
| 2024-01-10 | $29.24 | $29.24 | $29.01 | $29.01 | $29.01 | 23,620 |
| 2024-01-09 | $29.37 | $29.37 | $29.22 | $29.22 | $29.22 | 181,493 |
| 2024-01-08 | $29.51 | $29.68 | $29.50 | $29.68 | $29.68 | 48,988 |
| 2024-01-05 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 74,055 |
| 2024-01-04 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 2,802 |
| 2024-01-03 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 369 |
| 2024-01-02 | $29.71 | $29.76 | $29.71 | $29.76 | $29.76 | 45,596 |
| 2023-12-29 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 2,946 |
| 2023-12-28 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 49,980 |
| 2023-12-27 | $29.50 | $29.50 | $29.49 | $29.49 | $29.49 | 36,527 |
| 2023-12-26 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 2 |
| 2023-12-22 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 33,062 |
| 2023-12-21 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 8,544 |
| 2023-12-20 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 70,275 |
| 2023-12-19 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 35,245 |
| 2023-12-18 | $29.09 | $29.10 | $29.09 | $29.10 | $29.10 | 96,783 |
| 2023-12-15 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 123,430 |
| 2023-12-14 | $29.54 | $29.54 | $29.48 | $29.48 | $29.48 | 23,661 |
| 2023-12-13 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 29,457 |
| 2023-12-12 | $28.44 | $28.44 | $28.29 | $28.29 | $28.29 | 91,991 |
| 2023-12-11 | $28.84 | $28.84 | $28.84 | $28.84 | $28.62 | 91,159 |
| 2023-12-08 | $28.56 | $28.57 | $28.56 | $28.57 | $28.35 | 45,628 |
| 2023-12-07 | $28.27 | $28.64 | $28.27 | $28.64 | $28.42 | 4,320 |
| 2023-12-06 | $28.35 | $28.35 | $28.35 | $28.35 | $28.13 | 98,912 |
| 2023-12-05 | $27.97 | $27.97 | $27.97 | $27.97 | $27.76 | 86,946 |
| 2023-12-04 | $26.60 | $27.97 | $26.60 | $27.97 | $27.76 | 72,296 |
| 2023-12-01 | $27.61 | $27.61 | $27.61 | $27.61 | $27.40 | 25,479 |
| 2023-11-30 | $27.61 | $27.61 | $27.61 | $27.61 | $27.40 | 55,868 |
| 2023-11-29 | $27.61 | $27.61 | $27.61 | $27.61 | $27.40 | 69,707 |
| 2023-11-28 | $27.74 | $27.74 | $27.74 | $27.74 | $27.53 | 24,053 |
| 2023-11-27 | $27.74 | $27.74 | $27.74 | $27.74 | $27.53 | 22,989 |
| 2023-11-24 | $27.94 | $27.94 | $27.94 | $27.94 | $27.73 | 2,233 |
| 2023-11-22 | $27.94 | $27.94 | $27.94 | $27.94 | $27.73 | 16,430 |
| 2023-11-21 | $27.94 | $27.94 | $27.94 | $27.94 | $27.73 | 37,317 |
| 2023-11-20 | $27.94 | $27.94 | $27.94 | $27.94 | $27.73 | 6,422 |
| 2023-11-17 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 18,398 |
| 2023-11-16 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 26,470 |
| 2023-11-15 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 16,925 |
| 2023-11-14 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 44,911 |
| 2023-11-13 | $27.19 | $27.31 | $27.19 | $27.31 | $27.31 | 200 |
| 2023-11-10 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 32,220 |
| 2023-11-09 | $27.12 | $27.16 | $27.12 | $27.16 | $27.16 | 60,641 |
| 2023-11-08 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 46,062 |
| 2023-11-07 | $27.26 | $27.26 | $27.23 | $27.23 | $27.23 | 51,616 |
| 2023-11-06 | $27.73 | $27.73 | $27.66 | $27.69 | $27.69 | 48,333 |
| 2023-11-03 | $27.33 | $27.37 | $27.33 | $27.37 | $27.37 | 526 |
| 2023-11-02 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 97,365 |
| 2023-11-01 | $26.49 | $26.68 | $26.49 | $26.62 | $26.62 | 132,359 |
| 2023-10-31 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 47,818 |
| 2023-10-30 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 42,126 |
| 2023-10-27 | $25.88 | $25.88 | $25.68 | $25.68 | $25.68 | 58,339 |
| 2023-10-26 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 47,376 |
| 2023-10-25 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 65,398 |
| 2023-10-24 | $25.49 | $25.50 | $25.35 | $25.50 | $25.50 | 73,669 |
| 2023-10-23 | $25.48 | $25.48 | $25.29 | $25.29 | $25.29 | 125,803 |
| 2023-10-20 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 326,278 |
| 2023-10-19 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 78,794 |
| 2023-10-18 | $26.17 | $26.20 | $26.06 | $26.06 | $26.06 | 37,081 |
| 2023-10-17 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 23,663 |
| 2023-10-16 | $26.26 | $26.40 | $26.23 | $26.40 | $26.40 | 248,207 |
| 2023-10-13 | $26.27 | $26.27 | $26.16 | $26.16 | $26.16 | 206,477 |
| 2023-10-12 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 148,870 |
| 2023-10-11 | $26.54 | $26.54 | $26.47 | $26.47 | $26.47 | 118,087 |
| 2023-10-10 | $26.23 | $26.26 | $26.23 | $26.26 | $26.26 | 154,264 |
| 2023-10-09 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2023-10-06 | $25.17 | $25.17 | $25.13 | $25.13 | $25.13 | 14,344 |
| 2023-10-05 | $25.00 | $25.27 | $25.00 | $25.27 | $25.27 | 99,169 |
| 2023-10-04 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 57,734 |
| 2023-10-03 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 4,634 |
| 2023-10-02 | $24.50 | $24.76 | $24.50 | $24.76 | $24.76 | 196,432 |
| 2023-09-29 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 143,005 |
| 2023-09-28 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 188,340 |
| 2023-09-27 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 26,240 |
| 2023-09-26 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 4,003 |
| 2023-09-25 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 4,568 |
| 2023-09-22 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 78,071 |
| 2023-09-21 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 35,260 |
| 2023-09-20 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 27,019 |
| 2023-09-19 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 53,837 |
| 2023-09-18 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 75,116 |
| 2023-09-15 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 327,380 |
| 2023-09-14 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 33,812 |
| 2023-09-13 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 11,840 |
| 2023-09-12 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 28,761 |
| 2023-09-11 | $26.15 | $26.15 | $26.15 | $26.15 | $25.93 | 92,657 |
| 2023-09-08 | $26.15 | $26.15 | $26.15 | $26.15 | $25.93 | 12,883 |
| 2023-09-07 | $26.15 | $26.15 | $26.15 | $26.15 | $25.93 | 2,419 |
| 2023-09-06 | $26.15 | $26.15 | $26.15 | $26.15 | $25.93 | 1,202 |
| 2023-09-05 | $26.15 | $26.15 | $26.15 | $26.15 | $25.93 | 0 |
| 2023-09-01 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2023-08-31 | $26.43 | $26.43 | $26.15 | $26.15 | $26.15 | 95,787 |
| 2023-08-30 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 3,401 |
| 2023-08-29 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 20 |
| 2023-08-28 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 1,348 |
| 2023-08-25 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 72 |
| 2023-08-24 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 1,455 |
| 2023-08-23 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 27,042 |
| 2023-08-22 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 1,938 |
| 2023-08-21 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 230 |
| 2023-08-18 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 3,166 |
| 2023-08-17 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 29 |
| 2023-08-16 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 74 |
| 2023-08-15 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 216 |
| 2023-08-14 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 66 |
| 2023-08-11 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 118 |
| 2023-08-10 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 72 |
| 2023-08-09 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 125 |
| 2023-08-08 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 80 |
| 2023-08-07 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 24 |
| 2023-08-04 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 767 |
| 2023-08-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 1,728 |
| 2023-08-02 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 370 |
| 2023-08-01 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 2,314 |
| 2023-07-31 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 36 |
| 2023-07-28 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 14 |
| 2023-07-27 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 250 |
| 2023-07-26 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 153 |
| 2023-07-25 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 5,934 |
| 2023-07-24 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 117 |
| 2023-07-21 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 37 |
| 2023-07-20 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 15 |
| 2023-07-19 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 1,776 |
| 2023-07-18 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 4 |
| 2023-07-17 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 56 |
| 2023-07-14 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 234 |
| 2023-07-13 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 73 |
| 2023-07-12 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
| 2023-07-11 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
| 2023-07-10 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 221 |
| 2023-07-07 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 56 |
| 2023-07-06 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 2 |
| 2023-07-05 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 100 |
| 2023-07-03 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 0 |
| 2023-06-30 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 40 |
| 2023-06-29 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 192 |
| 2023-06-28 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 8 |
| 2023-06-27 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 317 |
| 2023-06-26 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2023-06-23 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2023-06-22 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 12 |
| 2023-06-21 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 1,028 |
| 2023-06-20 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2023-06-16 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2023-06-15 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 4 |
| 2023-06-14 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2023-06-13 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 1,043 |
| 2023-06-12 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 52 |
| 2023-06-09 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 54 |
| 2023-06-08 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 6 |
| 2023-06-07 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 340 |
| 2023-06-06 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2023-06-05 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2023-06-02 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2023-06-01 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2023-05-31 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 579 |
| 2023-05-30 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2023-05-26 | $28.29 | $28.29 | $28.28 | $28.28 | $28.28 | 579 |
| 2023-05-25 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 100 |
| 2023-05-24 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 7 |
| 2023-05-23 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 325 |
| 2023-05-22 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 150 |
| 2023-05-19 | $28.61 | $28.61 | $28.59 | $28.59 | $28.59 | 381 |
| 2023-05-18 | $28.47 | $28.74 | $28.47 | $28.74 | $28.74 | 555 |
| 2023-05-17 | $28.88 | $28.88 | $28.87 | $28.87 | $28.87 | 954 |
| 2023-05-16 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 19 |
| 2023-05-15 | $27.76 | $28.81 | $27.76 | $28.81 | $28.81 | 375 |
| 2023-05-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-05-11 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-05-10 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 1 |
| 2023-05-09 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-05-08 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 600 |
| 2023-05-05 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 468 |
| 2023-05-04 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 34 |
| 2023-05-03 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2023-05-02 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 20 |
| 2023-05-01 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 5 |
| 2023-04-28 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 254 |
| 2023-04-27 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 35 |
| 2023-04-26 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 552 |
| 2023-04-25 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 352 |
| 2023-04-24 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 2 |
| 2023-04-21 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-04-20 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 2 |
| 2023-04-19 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 135 |
| 2023-04-18 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 0 |
| 2023-04-17 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 205 |
| 2023-04-14 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 24 |
| 2023-04-13 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2023-04-12 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 499 |
| 2023-04-11 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 143 |
| 2023-04-10 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 77,475 |
| 2023-04-06 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 40 |
| 2023-04-05 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 347 |
| 2023-04-04 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 97 |
| 2023-04-03 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 2 |
| 2023-03-31 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 27 |
| 2023-03-30 | $28.65 | $28.65 | $28.60 | $28.60 | $28.60 | 3,124 |
| 2023-03-29 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 101 |
| 2023-03-28 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 10 |
| 2023-03-27 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 149,598 |
| 2023-03-24 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 63 |
| 2023-03-23 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 452 |
| 2023-03-22 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 15 |
| 2023-03-21 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 296 |
| 2023-03-20 | $28.65 | $28.65 | $27.18 | $27.18 | $27.18 | 464 |
| 2023-03-17 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 229 |
| 2023-03-16 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 1 |
| 2023-03-15 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 814 |
| 2023-03-14 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2023-03-13 | $27.05 | $27.05 | $26.32 | $26.32 | $26.32 | 3,889 |
| 2023-03-10 | $25.93 | $25.93 | $25.73 | $25.73 | $25.73 | 200 |
| 2023-03-09 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-03-08 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 42 |
| 2023-03-07 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 153 |
| 2023-03-06 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 89 |
| 2023-03-03 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 5 |
| 2023-03-02 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1,062 |
| 2023-03-01 | $27.20 | $27.20 | $25.98 | $25.98 | $25.98 | 255 |
| 2023-02-28 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 193,763 |
| 2023-02-27 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 204 |
| 2023-02-24 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2023-02-23 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2023-02-22 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 15 |
| 2023-02-21 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 300 |
| 2023-02-17 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 77 |
| 2023-02-16 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 57 |
| 2023-02-15 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 135 |
| 2023-02-14 | $27.05 | $27.19 | $27.02 | $27.19 | $27.19 | 1,038 |
| 2023-02-13 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 186 |
| 2023-02-10 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 3,189 |
| 2023-02-09 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 55,103 |
| 2023-02-08 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2023-02-07 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 756 |
| 2023-02-06 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 4 |
| 2023-02-03 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 227 |
| 2023-02-02 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 51 |
| 2023-02-01 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 1,582 |
| 2023-01-31 | $27.26 | $27.28 | $27.26 | $27.28 | $27.28 | 140,080 |
| 2023-01-30 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 166 |
| 2023-01-27 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 162 |
| 2023-01-26 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 788 |
| 2023-01-25 | $27.92 | $27.92 | $27.81 | $27.91 | $27.91 | 300 |
| 2023-01-24 | $27.88 | $28.13 | $27.88 | $27.88 | $27.88 | 2,066 |
| 2023-01-23 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 87 |
| 2023-01-20 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 1,485 |
| 2023-01-19 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 5 |
| 2023-01-18 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 2,037 |
| 2023-01-17 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 2,012 |
| 2023-01-13 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 134 |
| 2023-01-12 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 74 |
| 2023-01-11 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 100 |
| 2023-01-10 | $26.99 | $27.03 | $26.73 | $26.81 | $26.81 | 600 |
| 2023-01-09 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 433 |
| 2023-01-06 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 12 |
| 2023-01-05 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 100 |
| 2023-01-04 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 1 |
| 2023-01-03 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 1 |
| 2022-12-30 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2022-12-29 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 1 |
| 2022-12-28 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 71 |
| 2022-12-27 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 188 |
| 2022-12-23 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 100 |
| 2022-12-22 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 241 |
| 2022-12-21 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 68,136 |
| 2022-12-20 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 183 |
| 2022-12-19 | $26.97 | $26.97 | $26.37 | $26.37 | $26.37 | 217 |
| 2022-12-16 | $26.50 | $26.52 | $26.50 | $26.52 | $26.52 | 228 |
| 2022-12-15 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 0 |
| 2022-12-14 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 10 |
| 2022-12-13 | $27.70 | $27.76 | $27.70 | $27.76 | $27.76 | 588 |
| 2022-12-12 | $27.29 | $27.29 | $27.29 | $27.29 | $27.09 | 1 |
| 2022-12-09 | $27.29 | $27.29 | $27.29 | $27.29 | $27.09 | 140 |
| 2022-12-08 | $27.29 | $27.29 | $27.29 | $27.29 | $27.09 | 39 |
| 2022-12-07 | $27.27 | $27.29 | $27.27 | $27.29 | $27.09 | 373 |
| 2022-12-06 | $28.34 | $28.34 | $28.34 | $28.34 | $28.13 | 11 |
| 2022-12-05 | $28.34 | $28.34 | $28.34 | $28.34 | $28.13 | 2,108 |
| 2022-12-02 | $27.78 | $27.78 | $27.78 | $27.78 | $27.58 | 68 |
| 2022-12-01 | $27.78 | $27.78 | $27.78 | $27.78 | $27.58 | 1 |
| 2022-11-30 | $27.31 | $27.87 | $27.23 | $27.78 | $27.58 | 113,463 |
| 2022-11-29 | $27.23 | $27.23 | $27.23 | $27.23 | $27.03 | 2 |
| 2022-11-28 | $27.27 | $27.27 | $27.23 | $27.23 | $27.03 | 1,590 |
| 2022-11-25 | $27.33 | $27.33 | $27.21 | $27.21 | $27.01 | 2,077 |
| 2022-11-23 | $27.21 | $27.21 | $27.21 | $27.21 | $27.01 | 3,782 |
| 2022-11-22 | $26.36 | $26.36 | $26.36 | $26.36 | $26.17 | 782 |
| 2022-11-21 | $26.36 | $26.36 | $26.36 | $26.36 | $26.17 | 0 |
| 2022-11-18 | $26.20 | $26.36 | $26.20 | $26.36 | $26.17 | 650 |
| 2022-11-17 | $26.11 | $26.11 | $26.04 | $26.04 | $25.85 | 564 |
| 2022-11-16 | $25.66 | $25.71 | $25.65 | $25.65 | $25.46 | 6,200 |
| 2022-11-15 | $25.79 | $25.79 | $25.79 | $25.79 | $25.60 | 9,650 |
| 2022-11-14 | $25.79 | $25.79 | $25.79 | $25.79 | $25.60 | 6,231 |
| 2022-11-11 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 6,010 |
| 2022-11-10 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-11-09 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 2 |
| 2022-11-08 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 5,260 |
| 2022-11-07 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 100 |
| 2022-11-04 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2022-11-03 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 3,000 |
| 2022-11-02 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 250 |
| 2022-11-01 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2022-10-31 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 3 |
| 2022-10-28 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 100 |
| 2022-10-27 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 210 |
| 2022-10-26 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2022-10-25 | $24.42 | $24.42 | $24.15 | $24.15 | $24.15 | 38,230 |
| 2022-10-24 | $23.51 | $23.84 | $23.51 | $23.84 | $23.84 | 2,993 |
| 2022-10-21 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 10 |
| 2022-10-20 | $22.96 | $22.97 | $22.55 | $22.56 | $22.56 | 2,050 |
| 2022-10-19 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 500 |
| 2022-10-18 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 101 |
| 2022-10-17 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 107,645 |
| 2022-10-14 | $23.13 | $23.13 | $22.49 | $22.49 | $22.49 | 1,239 |
| 2022-10-13 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2022-10-12 | $23.07 | $23.07 | $23.06 | $23.06 | $23.06 | 778 |
| 2022-10-11 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 47 |
| 2022-10-10 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 1,020 |
| 2022-10-07 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 5 |
| 2022-10-06 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
| 2022-10-05 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 2 |
| 2022-10-04 | $25.28 | $25.43 | $25.28 | $25.43 | $25.43 | 700 |
| 2022-10-03 | $25.06 | $25.06 | $24.95 | $24.95 | $24.95 | 1,465 |
| 2022-09-30 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 1,290 |
| 2022-09-29 | $24.66 | $24.69 | $24.55 | $24.55 | $24.55 | 2,945 |
| 2022-09-28 | $24.85 | $25.02 | $24.85 | $25.02 | $25.02 | 600 |
| 2022-09-27 | $25.47 | $25.47 | $25.33 | $25.33 | $25.33 | 20,510 |
| 2022-09-26 | $25.22 | $25.23 | $25.01 | $25.01 | $25.01 | 1,022 |
| 2022-09-23 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 15 |
| 2022-09-22 | $25.80 | $25.84 | $25.80 | $25.84 | $25.84 | 220 |
| 2022-09-21 | $26.70 | $26.70 | $26.04 | $26.04 | $26.04 | 395 |
| 2022-09-20 | $26.05 | $26.08 | $26.02 | $26.08 | $26.08 | 420 |
| 2022-09-19 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 219 |
| 2022-09-16 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 140 |
| 2022-09-15 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 92 |
| 2022-09-14 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 806 |
| 2022-09-13 | $26.75 | $26.75 | $26.60 | $26.69 | $26.69 | 4,100 |
| 2022-09-12 | $27.70 | $27.70 | $27.47 | $27.51 | $27.29 | 3,500 |
| 2022-09-09 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 114 |
| 2022-09-08 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 100 |
| 2022-09-07 | $26.94 | $27.21 | $26.94 | $27.16 | $27.16 | 1,387 |
| 2022-09-06 | $26.97 | $26.97 | $26.91 | $26.91 | $26.91 | 501 |
| 2022-09-02 | $27.02 | $27.30 | $27.02 | $27.21 | $27.21 | 2,814 |
| 2022-09-01 | $26.97 | $26.97 | $26.87 | $26.90 | $26.90 | 1,830 |
| 2022-08-31 | $27.26 | $27.41 | $27.20 | $27.20 | $27.20 | 23,613 |
| 2022-08-30 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 140 |
| 2022-08-29 | $27.31 | $27.32 | $27.31 | $27.32 | $27.32 | 1,152 |
| 2022-08-26 | $27.30 | $27.33 | $27.17 | $27.17 | $27.17 | 305 |
| 2022-08-25 | $27.37 | $27.64 | $27.37 | $27.64 | $27.64 | 2,408 |
| 2022-08-24 | $27.43 | $27.62 | $27.43 | $27.62 | $27.62 | 237 |
| 2022-08-23 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 35 |
| 2022-08-22 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 101 |
| 2022-08-19 | $27.71 | $27.76 | $27.71 | $27.76 | $27.76 | 205 |
| 2022-08-18 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2022-08-17 | $27.79 | $27.94 | $27.78 | $27.87 | $27.87 | 980 |
| 2022-08-16 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 17 |
| 2022-08-15 | $27.46 | $27.69 | $27.46 | $27.63 | $27.63 | 1,020 |
| 2022-08-12 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 161 |
| 2022-08-11 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 50 |
| 2022-08-10 | $28.00 | $28.00 | $27.76 | $27.76 | $27.76 | 604 |
| 2022-08-09 | $28.00 | $28.23 | $27.99 | $28.20 | $28.20 | 655 |
| 2022-08-08 | $27.88 | $27.88 | $27.83 | $27.88 | $27.88 | 417 |
| 2022-08-05 | $27.52 | $27.53 | $27.52 | $27.53 | $27.53 | 201 |
| 2022-08-04 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 100 |
| 2022-08-03 | $27.90 | $27.90 | $27.75 | $27.75 | $27.75 | 4,790 |
| 2022-08-02 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 110 |
| 2022-08-01 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 3 |
| 2022-07-29 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 115 |
| 2022-07-28 | $27.76 | $28.29 | $27.76 | $28.05 | $28.05 | 4,573 |
| 2022-07-27 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 92 |
| 2022-07-26 | $27.67 | $27.67 | $27.62 | $27.67 | $27.67 | 3,110 |
| 2022-07-25 | $27.38 | $27.51 | $27.38 | $27.51 | $27.51 | 1,240 |
| 2022-07-22 | $27.08 | $27.10 | $26.96 | $26.96 | $26.96 | 910 |
| 2022-07-21 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 147 |
| 2022-07-20 | $26.84 | $26.84 | $26.76 | $26.76 | $26.76 | 380 |
| 2022-07-19 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 308 |
| 2022-07-18 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 30 |
| 2022-07-15 | $27.23 | $27.23 | $26.91 | $26.91 | $26.91 | 30,795 |
| 2022-07-14 | $26.91 | $26.99 | $26.91 | $26.99 | $26.99 | 334 |
| 2022-07-13 | $26.98 | $27.28 | $26.98 | $27.24 | $27.24 | 450 |
| 2022-07-12 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 31 |
| 2022-07-11 | $26.48 | $26.58 | $26.48 | $26.58 | $26.58 | 374 |
| 2022-07-08 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 130 |
| 2022-07-07 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 100 |
| 2022-07-06 | $26.29 | $26.29 | $26.27 | $26.27 | $26.27 | 469 |
| 2022-07-05 | $26.10 | $26.24 | $26.10 | $26.24 | $26.24 | 351 |
| 2022-07-01 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 1 |
| 2022-06-30 | $26.83 | $26.88 | $26.63 | $26.88 | $26.88 | 6,655 |
| 2022-06-29 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 740 |
| 2022-06-28 | $26.70 | $26.73 | $26.70 | $26.72 | $26.72 | 1,779 |
| 2022-06-27 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2022-06-24 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 47 |
| 2022-06-23 | $25.79 | $25.79 | $25.77 | $25.78 | $25.78 | 350 |
| 2022-06-22 | $25.73 | $25.81 | $25.73 | $25.81 | $25.81 | 6,919 |
| 2022-06-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 20 |
| 2022-06-17 | $25.01 | $25.11 | $25.00 | $25.00 | $25.00 | 7,038 |
| 2022-06-16 | $25.75 | $25.75 | $25.62 | $25.62 | $25.62 | 419 |
| 2022-06-15 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 1 |
| 2022-06-14 | $26.34 | $26.38 | $25.99 | $26.11 | $26.11 | 12,160 |
| 2022-06-13 | $26.60 | $26.72 | $26.35 | $26.47 | $26.47 | 7,720 |
| 2022-06-10 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 177 |
| 2022-06-09 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 170 |
| 2022-06-08 | $27.28 | $27.28 | $27.07 | $27.07 | $27.07 | 321 |
| 2022-06-07 | $27.26 | $27.38 | $27.26 | $27.38 | $27.38 | 11,914 |
| 2022-06-06 | $28.19 | $28.19 | $28.03 | $28.05 | $27.82 | 600 |
| 2022-06-03 | $28.10 | $28.10 | $28.10 | $28.10 | $27.87 | 8 |
| 2022-06-02 | $28.10 | $28.10 | $28.10 | $28.10 | $27.87 | 100 |
| 2022-06-01 | $28.09 | $28.09 | $27.84 | $27.84 | $27.62 | 2,823 |
| 2022-05-31 | $27.73 | $27.73 | $27.73 | $27.73 | $27.51 | 5,904 |
| 2022-05-27 | $27.68 | $27.73 | $27.68 | $27.73 | $27.51 | 200 |
| 2022-05-26 | $27.90 | $27.90 | $27.90 | $27.90 | $27.68 | 303 |
| 2022-05-25 | $28.08 | $28.08 | $28.08 | $28.08 | $27.85 | 100 |
| 2022-05-24 | $27.81 | $27.81 | $27.79 | $27.79 | $27.56 | 200 |
| 2022-05-23 | $27.47 | $27.47 | $27.47 | $27.47 | $27.24 | 4 |
| 2022-05-20 | $27.47 | $27.47 | $27.47 | $27.47 | $27.24 | 219 |
| 2022-05-19 | $27.32 | $27.32 | $27.32 | $27.32 | $27.10 | 12,400 |
| 2022-05-18 | $27.50 | $27.50 | $27.32 | $27.32 | $27.10 | 301 |
| 2022-05-17 | $27.50 | $27.50 | $27.50 | $27.50 | $27.28 | 40 |
| 2022-05-16 | $27.50 | $27.50 | $27.50 | $27.50 | $27.28 | 630 |
| 2022-05-13 | $26.78 | $26.78 | $26.78 | $26.78 | $26.56 | 3,851 |
| 2022-05-12 | $26.55 | $26.97 | $26.55 | $26.78 | $26.56 | 6,500 |
| 2022-05-11 | $26.86 | $26.86 | $26.86 | $26.86 | $26.64 | 98 |
| 2022-05-10 | $26.86 | $26.86 | $26.86 | $26.86 | $26.64 | 200 |
| 2022-05-09 | $27.08 | $27.08 | $27.08 | $27.08 | $26.86 | 4 |
| 2022-05-06 | $26.92 | $27.08 | $26.92 | $27.08 | $26.86 | 301 |
| 2022-05-05 | $27.66 | $27.66 | $27.23 | $27.25 | $27.03 | 850 |
| 2022-05-04 | $27.41 | $27.46 | $27.41 | $27.46 | $27.24 | 743 |
| 2022-05-03 | $26.50 | $26.50 | $26.50 | $26.50 | $26.29 | 0 |
| 2022-05-02 | $26.50 | $26.51 | $26.42 | $26.50 | $26.29 | 5,493 |
| 2022-04-29 | $27.30 | $27.30 | $27.00 | $27.00 | $26.78 | 13,596 |
| 2022-04-28 | $27.70 | $27.82 | $27.70 | $27.72 | $27.50 | 1,700 |
| 2022-04-27 | $27.76 | $27.76 | $27.68 | $27.68 | $27.46 | 1,300 |
| 2022-04-26 | $28.00 | $28.00 | $27.78 | $27.95 | $27.73 | 2,800 |
| 2022-04-25 | $28.07 | $28.08 | $28.01 | $28.05 | $27.82 | 1,200 |
| 2022-04-22 | $27.97 | $28.20 | $27.95 | $28.06 | $27.83 | 2,428 |
| 2022-04-21 | $27.44 | $27.44 | $27.44 | $27.44 | $27.22 | 0 |
| 2022-04-20 | $27.44 | $27.44 | $27.44 | $27.44 | $27.22 | 7,176 |
| 2022-04-19 | $27.53 | $27.53 | $27.43 | $27.44 | $27.22 | 1,000 |
| 2022-04-18 | $27.62 | $27.62 | $27.62 | $27.62 | $27.40 | 49 |
| 2022-04-14 | $27.62 | $27.62 | $27.62 | $27.62 | $27.40 | 100 |
| 2022-04-13 | $27.58 | $27.58 | $27.58 | $27.58 | $27.36 | 20 |
| 2022-04-12 | $27.58 | $27.58 | $27.58 | $27.58 | $27.36 | 0 |
| 2022-04-11 | $28.16 | $28.16 | $27.57 | $27.58 | $27.36 | 659 |
| 2022-04-08 | $28.06 | $28.06 | $28.06 | $28.06 | $27.83 | 0 |
| 2022-04-07 | $28.10 | $28.10 | $28.06 | $28.06 | $27.83 | 601 |
| 2022-04-06 | $28.27 | $28.27 | $28.27 | $28.27 | $28.04 | 200 |
| 2022-04-05 | $27.95 | $27.95 | $27.94 | $27.94 | $27.72 | 400 |
| 2022-04-04 | $27.25 | $27.40 | $27.22 | $27.40 | $27.18 | 619 |
| 2022-04-01 | $27.28 | $27.30 | $27.28 | $27.30 | $27.08 | 242 |
| 2022-03-31 | $26.78 | $27.24 | $26.78 | $27.24 | $27.02 | 363 |
| 2022-03-30 | $26.82 | $26.82 | $26.82 | $26.82 | $26.60 | 200 |
| 2022-03-29 | $26.52 | $26.52 | $26.42 | $26.47 | $26.26 | 2,910 |
| 2022-03-28 | $25.98 | $26.26 | $25.98 | $26.26 | $26.05 | 17,973 |
| 2022-03-25 | $26.03 | $26.03 | $26.03 | $26.03 | $25.82 | 250 |
| 2022-03-24 | $25.86 | $25.86 | $25.86 | $25.86 | $25.65 | 412 |
| 2022-03-23 | $25.79 | $25.79 | $25.79 | $25.79 | $25.58 | 100 |
| 2022-03-22 | $25.90 | $25.90 | $25.85 | $25.90 | $25.69 | 122 |
| 2022-03-21 | $25.94 | $25.94 | $25.94 | $25.94 | $25.73 | 334 |
| 2022-03-18 | $25.98 | $25.98 | $25.94 | $25.94 | $25.73 | 334 |
| 2022-03-17 | $25.96 | $26.01 | $25.96 | $25.98 | $25.77 | 400 |
| 2022-03-16 | $25.73 | $25.73 | $25.73 | $25.73 | $25.52 | 24,700 |
| 2022-03-15 | $25.73 | $25.73 | $25.73 | $25.73 | $25.52 | 58 |
| 2022-03-14 | $25.73 | $25.73 | $25.73 | $25.73 | $25.32 | 106 |
| 2022-03-11 | $25.64 | $25.78 | $25.64 | $25.73 | $25.32 | 520 |
| 2022-03-10 | $25.22 | $25.22 | $25.22 | $25.22 | $24.82 | 15 |
| 2022-03-09 | $25.22 | $25.22 | $25.22 | $25.22 | $24.82 | 0 |
| 2022-03-08 | $25.22 | $25.22 | $25.22 | $25.22 | $24.82 | 11 |
| 2022-03-07 | $25.22 | $25.22 | $25.22 | $25.22 | $24.82 | 5,857 |
| 2022-03-04 | $25.22 | $25.22 | $25.22 | $25.22 | $24.82 | 100 |
| 2022-03-03 | $25.14 | $25.14 | $25.14 | $25.14 | $24.74 | 100 |
| 2022-03-02 | $25.08 | $25.08 | $25.08 | $25.08 | $24.68 | 111,894 |
| 2022-03-01 | $24.59 | $24.59 | $24.59 | $24.59 | $24.20 | 2,000 |
| 2022-02-28 | $24.74 | $24.74 | $24.63 | $24.66 | $24.27 | 60,704 |
| 2022-02-25 | $23.98 | $24.55 | $23.98 | $24.55 | $24.16 | 1,662 |
| 2022-02-24 | $24.06 | $24.53 | $24.06 | $24.50 | $24.11 | 1,812 |
| 2022-02-23 | $24.29 | $24.29 | $24.20 | $24.24 | $23.85 | 3,690 |
| 2022-02-22 | $24.46 | $24.46 | $24.27 | $24.38 | $23.99 | 5,596 |
| 2022-02-18 | $24.65 | $24.65 | $24.48 | $24.48 | $24.09 | 8,452 |
| 2022-02-17 | $24.72 | $24.72 | $24.70 | $24.70 | $24.30 | 7,005 |
| 2022-02-16 | $24.93 | $24.93 | $24.84 | $24.85 | $24.45 | 4,179 |
| 2022-02-15 | $25.24 | $25.24 | $25.03 | $25.03 | $24.63 | 18,174 |
| 2022-02-14 | $25.31 | $25.31 | $25.13 | $25.31 | $24.90 | 3,275 |
| 2022-02-11 | $25.44 | $25.44 | $25.31 | $25.31 | $24.90 | 232 |
| 2022-02-10 | $25.71 | $25.71 | $25.71 | $25.71 | $25.30 | 375 |
| 2022-02-09 | $25.67 | $25.85 | $25.67 | $25.85 | $25.44 | 38,965 |
| 2022-02-08 | $25.77 | $25.92 | $25.71 | $25.76 | $25.35 | 3,080 |
| 2022-02-07 | $26.37 | $26.37 | $25.91 | $25.91 | $25.49 | 739 |
| 2022-02-04 | $25.60 | $25.60 | $25.60 | $25.60 | $25.19 | 101 |
| 2022-02-03 | $25.98 | $26.08 | $25.82 | $25.82 | $25.41 | 1,636 |
| 2022-02-02 | $26.18 | $26.18 | $26.08 | $26.08 | $25.66 | 337 |
| 2022-02-01 | $25.74 | $25.80 | $25.74 | $25.80 | $25.39 | 562 |
| 2022-01-31 | $25.82 | $25.93 | $25.82 | $25.84 | $25.43 | 1,668 |
| 2022-01-28 | $25.31 | $25.55 | $25.31 | $25.37 | $24.96 | 4,407 |
| 2022-01-27 | $25.16 | $25.26 | $25.14 | $25.26 | $24.86 | 3,231 |
| 2022-01-26 | $25.44 | $25.44 | $25.00 | $25.01 | $24.61 | 2,695 |
| 2022-01-25 | $25.45 | $25.47 | $25.45 | $25.47 | $25.06 | 300 |
| 2022-01-24 | $25.22 | $25.38 | $25.00 | $25.38 | $24.97 | 2,709 |
| 2022-01-21 | $25.33 | $25.33 | $25.29 | $25.29 | $24.88 | 514 |
| 2022-01-20 | $25.55 | $25.55 | $25.33 | $25.33 | $24.92 | 401 |
| 2022-01-19 | $25.33 | $25.33 | $25.32 | $25.32 | $24.91 | 9,392 |
| 2022-01-18 | $25.19 | $25.19 | $25.19 | $25.19 | $24.79 | 163 |
| 2022-01-14 | $25.37 | $25.37 | $25.17 | $25.19 | $24.79 | 1,060 |
| 2022-01-13 | $25.63 | $25.63 | $25.48 | $25.48 | $25.07 | 2,181 |
| 2022-01-12 | $25.44 | $25.49 | $25.44 | $25.49 | $25.08 | 245 |
| 2022-01-11 | $25.23 | $25.24 | $25.23 | $25.24 | $24.84 | 475 |
| 2022-01-10 | $24.98 | $24.98 | $24.89 | $24.92 | $24.52 | 1,971 |
| 2022-01-07 | $25.34 | $25.34 | $25.27 | $25.28 | $24.88 | 300 |
| 2022-01-06 | $25.66 | $25.70 | $25.46 | $25.46 | $25.05 | 625 |
| 2022-01-05 | $25.90 | $25.90 | $25.90 | $25.90 | $25.48 | 6,018 |
| 2022-01-04 | $25.90 | $25.90 | $25.90 | $25.90 | $25.48 | 201 |
| 2022-01-03 | $26.88 | $26.88 | $25.79 | $25.79 | $25.37 | 326 |
| 2021-12-31 | $25.25 | $25.65 | $25.25 | $25.65 | $25.24 | 2,291 |
| 2021-12-30 | $25.73 | $25.73 | $25.73 | $25.73 | $25.32 | 102 |
| 2021-12-29 | $25.61 | $25.67 | $25.61 | $25.67 | $25.26 | 421 |
| 2021-12-28 | $24.99 | $25.73 | $24.99 | $25.73 | $25.32 | 200 |
| 2021-12-27 | $25.28 | $25.28 | $25.28 | $25.28 | $24.88 | 0 |
| 2021-12-23 | $26.58 | $26.58 | $25.28 | $25.28 | $24.88 | 516 |
| 2021-12-22 | $25.23 | $25.23 | $25.23 | $25.23 | $24.83 | 266 |
| 2021-12-21 | $25.03 | $25.03 | $25.03 | $25.03 | $24.63 | 7 |
| 2021-12-20 | $25.03 | $25.03 | $25.03 | $25.03 | $24.63 | 0 |
| 2021-12-17 | $25.21 | $25.21 | $25.03 | $25.03 | $24.63 | 7,369 |
| 2021-12-16 | $24.35 | $24.35 | $24.35 | $24.35 | $23.96 | 0 |
| 2021-12-15 | $24.35 | $24.35 | $24.35 | $24.35 | $23.96 | 27 |
| 2021-12-14 | $24.35 | $24.35 | $24.35 | $24.35 | $23.96 | 982 |
| 2021-12-13 | $24.43 | $24.43 | $24.27 | $24.35 | $23.96 | 1,752 |
| 2021-12-10 | $24.55 | $24.55 | $24.47 | $24.47 | $24.08 | 2,487 |
| 2021-12-09 | $24.81 | $24.81 | $24.81 | $24.81 | $24.41 | 2 |
| 2021-12-08 | $24.81 | $24.81 | $24.81 | $24.81 | $24.41 | 1 |
| 2021-12-07 | $24.81 | $24.81 | $24.81 | $24.81 | $24.41 | 3 |
| 2021-12-06 | $24.82 | $24.82 | $24.81 | $24.81 | $24.21 | 78,170 |
| 2021-12-03 | $24.41 | $24.41 | $24.41 | $24.41 | $23.82 | 106 |
| 2021-12-02 | $24.41 | $24.41 | $24.41 | $24.41 | $23.82 | 0 |
| 2021-12-01 | $24.41 | $24.41 | $24.41 | $24.41 | $23.82 | 81 |
| 2021-11-30 | $24.21 | $24.41 | $24.21 | $24.41 | $23.82 | 8,773 |
| 2021-11-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.44 | 100 |
| 2021-11-26 | $24.16 | $24.25 | $24.16 | $24.23 | $23.65 | 6,339 |
| 2021-11-24 | $24.31 | $24.31 | $24.31 | $24.31 | $23.72 | 178 |
| 2021-11-23 | $24.20 | $24.20 | $24.20 | $24.20 | $23.61 | 177 |
| 2021-11-22 | $24.33 | $24.33 | $24.31 | $24.31 | $23.72 | 311 |
| 2021-11-19 | $24.02 | $24.02 | $24.02 | $24.02 | $23.44 | 0 |
| 2021-11-18 | $24.08 | $24.08 | $24.02 | $24.02 | $23.44 | 1,687 |
| 2021-11-17 | $24.09 | $24.09 | $24.09 | $24.09 | $23.51 | 52 |
| 2021-11-16 | $24.09 | $24.09 | $24.09 | $24.09 | $23.51 | 0 |
| 2021-11-15 | $24.09 | $24.09 | $24.09 | $24.09 | $23.51 | 3 |
| 2021-11-12 | $24.09 | $24.09 | $24.09 | $24.09 | $23.51 | 215 |
| 2021-11-11 | $24.06 | $24.06 | $24.06 | $24.06 | $23.48 | 3,045 |
| 2021-11-10 | $24.31 | $24.31 | $24.31 | $24.31 | $23.72 | 16,179 |
| 2021-11-09 | $24.41 | $24.51 | $24.41 | $24.51 | $23.92 | 450 |
| 2021-11-08 | $24.40 | $24.40 | $24.40 | $24.40 | $23.81 | 1 |
| 2021-11-05 | $24.40 | $24.40 | $24.40 | $24.40 | $23.81 | 6,630 |
| 2021-11-04 | $24.30 | $24.30 | $24.29 | $24.29 | $23.70 | 1,101 |
| 2021-11-03 | $24.27 | $24.27 | $24.27 | $24.27 | $23.69 | 103 |
| 2021-11-02 | $24.02 | $24.02 | $24.02 | $24.02 | $23.44 | 1,316 |
| 2021-11-01 | $23.87 | $24.02 | $23.87 | $24.02 | $23.44 | 1,316 |
| 2021-10-29 | $23.83 | $23.98 | $23.83 | $23.90 | $23.32 | 9,303 |
| 2021-10-28 | $23.95 | $23.95 | $23.95 | $23.95 | $23.37 | 3,549 |
| 2021-10-27 | $23.96 | $23.96 | $23.95 | $23.95 | $23.37 | 1,627 |
| 2021-10-26 | $24.32 | $24.32 | $24.32 | $24.32 | $23.73 | 20 |
| 2021-10-25 | $24.32 | $24.32 | $24.32 | $24.32 | $23.73 | 0 |
| 2021-10-22 | $24.32 | $24.32 | $24.32 | $24.32 | $23.73 | 100 |
| 2021-10-21 | $24.63 | $24.63 | $24.63 | $24.63 | $24.03 | 1 |
| 2021-10-20 | $24.63 | $24.63 | $24.63 | $24.63 | $24.03 | 221 |
| 2021-10-19 | $24.63 | $24.63 | $24.63 | $24.63 | $24.03 | 8 |
| 2021-10-18 | $24.63 | $24.63 | $24.63 | $24.63 | $24.03 | 30 |
| 2021-10-15 | $24.63 | $24.63 | $24.63 | $24.63 | $24.03 | 431 |
| 2021-10-14 | $24.55 | $24.68 | $24.55 | $24.66 | $24.06 | 3,143 |
| 2021-10-13 | $24.22 | $24.22 | $24.22 | $24.22 | $23.63 | 0 |
| 2021-10-12 | $24.19 | $24.22 | $24.19 | $24.22 | $23.63 | 409 |
| 2021-10-11 | $23.45 | $23.45 | $23.45 | $23.45 | $22.88 | 0 |
| 2021-10-08 | $23.45 | $23.45 | $23.45 | $23.45 | $22.88 | 15 |
| 2021-10-07 | $23.45 | $23.45 | $23.45 | $23.45 | $22.88 | 106 |
| 2021-10-06 | $23.47 | $23.47 | $23.45 | $23.45 | $22.88 | 39,243 |
| 2021-10-05 | $24.00 | $24.00 | $24.00 | $24.00 | $23.42 | 9,680 |
| 2021-10-04 | $24.00 | $24.00 | $24.00 | $24.00 | $23.42 | 100 |
| 2021-10-01 | $23.81 | $23.81 | $23.81 | $23.81 | $23.23 | 0 |
| 2021-09-30 | $23.81 | $23.81 | $23.81 | $23.81 | $23.23 | 1 |
| 2021-09-29 | $23.81 | $23.81 | $23.81 | $23.81 | $23.23 | 202 |
| 2021-09-28 | $24.18 | $24.18 | $24.18 | $24.18 | $23.59 | 82 |
| 2021-09-27 | $24.18 | $24.18 | $24.18 | $24.18 | $23.59 | 294 |
| 2021-09-24 | $24.48 | $24.48 | $24.48 | $24.48 | $23.88 | 54 |
| 2021-09-23 | $24.48 | $24.48 | $24.48 | $24.48 | $23.88 | 143 |
| 2021-09-22 | $24.99 | $24.99 | $24.99 | $24.99 | $24.39 | 10 |
| 2021-09-21 | $24.99 | $24.99 | $24.99 | $24.99 | $24.39 | 1 |
| 2021-09-20 | $24.99 | $24.99 | $24.99 | $24.99 | $24.39 | 1 |
| 2021-09-17 | $24.99 | $24.99 | $24.99 | $24.99 | $24.39 | 79 |
| 2021-09-16 | $24.99 | $24.99 | $24.99 | $24.99 | $24.39 | 4 |
| 2021-09-15 | $24.99 | $24.99 | $24.99 | $24.99 | $24.39 | 0 |
| 2021-09-14 | $24.99 | $24.99 | $24.99 | $24.99 | $24.39 | 108 |
| 2021-09-13 | $24.84 | $24.84 | $24.84 | $24.84 | $24.24 | 1 |
| 2021-09-10 | $24.84 | $24.84 | $24.84 | $24.84 | $24.24 | 110 |
| 2021-09-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.40 | 138 |
| 2021-09-08 | $25.07 | $25.08 | $25.07 | $25.08 | $24.47 | 310 |
| 2021-09-07 | $25.38 | $25.38 | $25.38 | $25.38 | $24.76 | 0 |
| 2021-09-03 | $25.38 | $25.38 | $25.38 | $25.38 | $24.55 | 100 |
| 2021-09-02 | $25.49 | $25.49 | $25.49 | $25.49 | $24.66 | 301 |
| 2021-09-01 | $24.82 | $24.82 | $24.82 | $24.82 | $24.02 | 0 |
| 2021-08-31 | $24.82 | $24.82 | $24.82 | $24.82 | $24.02 | 7,681 |
| 2021-08-30 | $24.82 | $24.82 | $24.82 | $24.82 | $24.02 | 0 |
| 2021-08-27 | $24.82 | $24.82 | $24.82 | $24.82 | $24.02 | 323 |
| 2021-08-26 | $24.85 | $24.86 | $24.85 | $24.86 | $24.05 | 601 |
| 2021-08-25 | $24.98 | $24.98 | $24.98 | $24.98 | $24.17 | 0 |
| 2021-08-24 | $24.98 | $24.98 | $24.98 | $24.98 | $24.17 | 36,024 |
| 2021-08-23 | $24.98 | $24.98 | $24.98 | $24.98 | $24.17 | 578 |
| 2021-08-20 | $24.90 | $24.94 | $24.90 | $24.94 | $24.13 | 1,234 |
| 2021-08-19 | $24.84 | $24.84 | $24.84 | $24.84 | $24.03 | 208 |
| 2021-08-18 | $24.88 | $24.88 | $24.84 | $24.84 | $24.03 | 341 |
| 2021-08-17 | $25.03 | $25.03 | $25.03 | $25.03 | $24.22 | 30 |
| 2021-08-16 | $25.03 | $25.03 | $25.03 | $25.03 | $24.22 | 0 |
| 2021-08-13 | $25.03 | $25.03 | $25.03 | $25.03 | $24.22 | 305 |
| 2021-08-12 | $25.12 | $25.12 | $25.12 | $25.12 | $24.30 | 60 |
| 2021-08-11 | $25.00 | $25.12 | $25.00 | $25.12 | $24.30 | 1,953 |
| 2021-08-10 | $24.59 | $24.59 | $24.59 | $24.59 | $23.80 | 13 |
| 2021-08-09 | $24.61 | $24.61 | $24.59 | $24.59 | $23.80 | 303 |
| 2021-08-06 | $24.68 | $24.68 | $24.68 | $24.68 | $23.88 | 75 |
| 2021-08-05 | $24.68 | $24.68 | $24.68 | $24.68 | $23.88 | 105 |
| 2021-08-04 | $24.49 | $24.50 | $24.49 | $24.50 | $23.70 | 400 |
| 2021-08-03 | $24.70 | $24.70 | $24.58 | $24.59 | $23.79 | 917 |
| 2021-08-02 | $25.00 | $25.00 | $24.00 | $24.00 | $23.22 | 3,889 |
| 2021-07-30 | $24.62 | $24.69 | $24.62 | $24.69 | $23.89 | 1,263 |
| 2021-07-29 | $24.31 | $24.31 | $24.31 | $24.31 | $23.52 | 15 |
| 2021-07-28 | $24.31 | $24.31 | $24.31 | $24.31 | $23.52 | 232 |
| 2021-07-27 | $24.10 | $24.10 | $24.10 | $24.10 | $23.32 | 71 |
| 2021-07-26 | $24.16 | $24.16 | $24.10 | $24.10 | $23.32 | 1,966 |
| 2021-07-23 | $24.04 | $24.10 | $24.04 | $24.10 | $23.32 | 999 |
| 2021-07-22 | $24.60 | $24.60 | $24.60 | $24.60 | $23.80 | 1 |
| 2021-07-21 | $24.60 | $24.60 | $24.60 | $24.60 | $23.80 | 2 |
| 2021-07-20 | $24.60 | $24.60 | $24.60 | $24.60 | $23.80 | 47 |
| 2021-07-19 | $24.60 | $24.60 | $24.60 | $24.60 | $23.80 | 159 |
| 2021-07-16 | $24.28 | $24.60 | $24.28 | $24.60 | $23.80 | 2,464 |
| 2021-07-15 | $24.47 | $24.47 | $24.47 | $24.47 | $23.67 | 459 |
| 2021-07-14 | $24.29 | $24.34 | $24.25 | $24.34 | $23.55 | 1,237 |
| 2021-07-13 | $24.30 | $24.30 | $24.30 | $24.30 | $23.51 | 163 |
| 2021-07-12 | $24.39 | $24.39 | $24.36 | $24.36 | $23.57 | 1,100 |
| 2021-07-09 | $24.33 | $24.33 | $24.33 | $24.33 | $23.54 | 282 |
| 2021-07-08 | $24.11 | $24.11 | $24.11 | $24.11 | $23.33 | 0 |
| 2021-07-07 | $24.14 | $24.14 | $24.10 | $24.11 | $23.33 | 1,172 |
| 2021-07-06 | $24.24 | $24.24 | $24.24 | $24.24 | $23.45 | 155 |
| 2021-07-02 | $24.17 | $24.17 | $24.17 | $24.17 | $23.39 | 575 |
| 2021-07-01 | $24.00 | $24.00 | $23.95 | $23.95 | $23.17 | 305 |
| 2021-06-30 | $24.23 | $24.23 | $24.23 | $24.23 | $23.45 | 47,908 |
| 2021-06-29 | $24.48 | $24.48 | $24.48 | $24.48 | $23.69 | 10 |
| 2021-06-28 | $24.48 | $24.48 | $24.48 | $24.48 | $23.69 | 261 |
| 2021-06-25 | $24.67 | $24.67 | $24.67 | $24.67 | $23.87 | 8 |
| 2021-06-24 | $24.67 | $24.67 | $24.67 | $24.67 | $23.87 | 579 |
| 2021-06-23 | $24.67 | $24.67 | $24.67 | $24.67 | $23.87 | 970 |
| 2021-06-22 | $24.60 | $24.60 | $24.59 | $24.59 | $23.79 | 2,196 |
| 2021-06-21 | $24.67 | $24.67 | $24.67 | $24.67 | $23.87 | 1,321 |
| 2021-06-18 | $24.53 | $24.54 | $24.53 | $24.54 | $23.74 | 1,730 |
| 2021-06-17 | $24.90 | $24.90 | $24.90 | $24.90 | $24.09 | 505 |
| 2021-06-16 | $25.15 | $25.15 | $25.15 | $25.15 | $24.33 | 358 |
| 2021-06-15 | $25.23 | $25.24 | $25.23 | $25.24 | $24.42 | 37,141 |
| 2021-06-14 | $25.40 | $25.40 | $25.40 | $25.40 | $24.58 | 8,964 |
| 2021-06-11 | $25.28 | $25.28 | $25.19 | $25.19 | $24.37 | 1,100 |
| 2021-06-10 | $25.29 | $25.29 | $25.29 | $25.29 | $24.47 | 104,274 |
| 2021-06-09 | $25.19 | $25.19 | $25.19 | $25.19 | $24.37 | 17,002 |
| 2021-06-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.43 | 135 |
| 2021-06-07 | $25.74 | $25.74 | $25.74 | $25.74 | $24.87 | 225 |
| 2021-06-04 | $25.39 | $25.39 | $25.39 | $25.39 | $24.54 | 5 |
| 2021-06-03 | $25.39 | $25.55 | $25.39 | $25.39 | $24.54 | 1,300 |
| 2021-06-02 | $25.62 | $25.62 | $25.62 | $25.62 | $24.76 | 4 |
| 2021-06-01 | $25.59 | $25.62 | $25.59 | $25.62 | $24.76 | 38,280 |
| 2021-05-28 | $25.52 | $25.65 | $25.49 | $25.52 | $24.66 | 1,936 |
| 2021-05-27 | $25.36 | $25.36 | $25.36 | $25.36 | $24.51 | 48,122 |
| 2021-05-26 | $25.27 | $25.27 | $25.27 | $25.27 | $24.42 | 342 |
| 2021-05-25 | $25.19 | $25.19 | $25.18 | $25.18 | $24.33 | 4,939 |
| 2021-05-24 | $25.13 | $25.13 | $25.13 | $25.13 | $24.28 | 0 |
| 2021-05-21 | $25.13 | $25.13 | $25.13 | $25.13 | $24.28 | 176 |
| 2021-05-20 | $24.82 | $24.82 | $24.82 | $24.82 | $23.99 | 28,961 |
| 2021-05-19 | $24.82 | $24.82 | $24.82 | $24.82 | $23.99 | 244 |
| 2021-05-18 | $24.85 | $24.85 | $24.85 | $24.85 | $24.01 | 0 |
| 2021-05-17 | $24.89 | $24.89 | $24.85 | $24.85 | $24.01 | 422 |
| 2021-05-14 | $24.95 | $24.95 | $24.89 | $24.94 | $24.11 | 1,302 |
| 2021-05-13 | $24.88 | $24.88 | $24.88 | $24.88 | $24.04 | 551 |
| 2021-05-12 | $25.07 | $25.07 | $24.98 | $25.00 | $24.16 | 26,154 |
| 2021-05-11 | $25.01 | $25.01 | $25.01 | $25.01 | $24.17 | 100 |
| 2021-05-10 | $24.68 | $25.10 | $24.68 | $25.00 | $24.16 | 733 |
| 2021-05-07 | $24.30 | $24.55 | $24.30 | $24.52 | $23.70 | 420 |
| 2021-05-06 | $24.35 | $24.35 | $24.30 | $24.30 | $23.49 | 139,747 |
| 2021-05-05 | $24.12 | $24.12 | $24.12 | $24.12 | $23.31 | 298 |
| 2021-05-04 | $23.99 | $23.99 | $23.99 | $23.99 | $23.19 | 1 |
| 2021-05-03 | $23.99 | $23.99 | $23.99 | $23.99 | $23.19 | 0 |
| 2021-04-30 | $23.99 | $23.99 | $23.99 | $23.99 | $23.19 | 48,576 |
| 2021-04-29 | $23.99 | $23.99 | $23.99 | $23.99 | $23.19 | 240 |
| 2021-04-28 | $24.60 | $24.60 | $24.60 | $24.60 | $23.77 | 44,393 |
| 2021-04-27 | $24.60 | $24.60 | $24.60 | $24.60 | $23.77 | 50 |
| 2021-04-26 | $24.60 | $24.60 | $24.60 | $24.60 | $23.77 | 40 |
| 2021-04-23 | $24.60 | $24.60 | $24.60 | $24.60 | $23.77 | 61 |
| 2021-04-22 | $24.60 | $24.60 | $24.60 | $24.60 | $23.77 | 83 |
| 2021-04-21 | $24.49 | $24.60 | $24.49 | $24.60 | $23.77 | 641 |
| 2021-04-20 | $24.21 | $24.21 | $24.21 | $24.21 | $23.40 | 0 |
| 2021-04-19 | $24.38 | $24.38 | $24.21 | $24.21 | $23.40 | 1,747 |
| 2021-04-16 | $24.42 | $24.42 | $24.42 | $24.42 | $23.60 | 500 |
| 2021-04-15 | $24.13 | $24.13 | $24.13 | $24.13 | $23.32 | 1 |
| 2021-04-14 | $24.13 | $24.13 | $24.13 | $24.13 | $23.32 | 166 |
| 2021-04-13 | $24.04 | $24.13 | $24.04 | $24.13 | $23.32 | 82,207 |
| 2021-04-12 | $23.89 | $23.90 | $23.89 | $23.90 | $23.10 | 3,010 |
| 2021-04-09 | $23.73 | $23.73 | $23.73 | $23.73 | $22.93 | 50 |
| 2021-04-08 | $23.73 | $23.73 | $23.73 | $23.73 | $22.93 | 38 |
| 2021-04-07 | $23.73 | $23.73 | $23.73 | $23.73 | $22.93 | 29 |
| 2021-04-06 | $23.88 | $23.88 | $23.73 | $23.73 | $22.93 | 1,904 |
| 2021-04-05 | $23.74 | $23.74 | $23.74 | $23.74 | $22.94 | 483 |
| 2021-04-01 | $23.53 | $23.53 | $23.53 | $23.53 | $22.74 | 200 |
| 2021-03-31 | $23.31 | $23.31 | $23.31 | $23.31 | $22.53 | 142 |
| 2021-03-30 | $23.31 | $23.31 | $23.31 | $23.31 | $22.53 | 195 |
| 2021-03-29 | $23.69 | $23.69 | $23.69 | $23.69 | $22.89 | 319 |
| 2021-03-26 | $23.53 | $23.53 | $23.53 | $23.53 | $22.74 | 391 |
| 2021-03-25 | $23.50 | $23.51 | $23.50 | $23.51 | $22.72 | 497 |
| 2021-03-24 | $23.48 | $23.48 | $23.46 | $23.46 | $22.68 | 1,739 |
| 2021-03-23 | $23.45 | $23.45 | $23.45 | $23.45 | $22.66 | 0 |
| 2021-03-22 | $23.45 | $23.45 | $23.45 | $23.45 | $22.66 | 214 |
| 2021-03-19 | $22.99 | $22.99 | $22.99 | $22.99 | $22.22 | 0 |
| 2021-03-18 | $22.99 | $22.99 | $22.99 | $22.99 | $22.22 | 252 |
| 2021-03-17 | $23.15 | $23.15 | $23.15 | $23.15 | $22.37 | 6,114 |
| 2021-03-16 | $23.07 | $23.07 | $23.07 | $23.07 | $22.30 | 262 |
| 2021-03-15 | $23.27 | $23.27 | $23.27 | $23.27 | $22.29 | 106 |
| 2021-03-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.02 | 47 |
| 2021-03-11 | $22.64 | $23.00 | $22.64 | $23.00 | $22.02 | 2,222 |
| 2021-03-10 | $21.89 | $22.44 | $21.89 | $22.44 | $21.48 | 49,859 |
| 2021-03-09 | $21.80 | $21.80 | $21.80 | $21.80 | $20.88 | 20 |
| 2021-03-08 | $21.80 | $21.80 | $21.80 | $21.80 | $20.88 | 7,003 |
| 2021-03-05 | $21.35 | $21.35 | $21.35 | $21.35 | $20.44 | 5,778 |
| 2021-03-04 | $21.31 | $21.35 | $21.31 | $21.35 | $20.44 | 550 |
| 2021-03-03 | $21.75 | $21.75 | $21.22 | $21.22 | $20.32 | 10,365 |
| 2021-03-02 | $21.65 | $21.65 | $21.65 | $21.65 | $20.73 | 519 |
| 2021-03-01 | $21.48 | $21.68 | $21.48 | $21.62 | $20.70 | 1,477 |
| 2021-02-26 | $21.30 | $21.30 | $21.23 | $21.23 | $20.33 | 1,712 |
| 2021-02-25 | $21.16 | $21.16 | $21.16 | $21.16 | $20.26 | 49,966 |
| 2021-02-24 | $21.51 | $21.56 | $21.09 | $21.16 | $20.26 | 49,966 |
| 2021-02-23 | $21.93 | $21.93 | $21.53 | $21.53 | $20.62 | 5,749 |
| 2021-02-22 | $22.36 | $22.36 | $22.36 | $22.36 | $21.41 | 9,677 |
| 2021-02-19 | $22.36 | $22.36 | $22.36 | $22.36 | $21.41 | 2,230 |
| 2021-02-18 | $22.39 | $22.40 | $22.38 | $22.39 | $21.44 | 11,921 |
| 2021-02-17 | $22.58 | $22.60 | $22.58 | $22.60 | $21.64 | 3,428 |
| 2021-02-16 | $22.59 | $22.84 | $22.59 | $22.84 | $21.87 | 1,277 |
| 2021-02-12 | $22.46 | $22.72 | $22.46 | $22.72 | $21.76 | 707 |
| 2021-02-11 | $22.77 | $22.77 | $22.59 | $22.59 | $21.63 | 346 |
| 2021-02-10 | $22.80 | $22.80 | $22.74 | $22.74 | $21.77 | 4,489 |
| 2021-02-09 | $22.64 | $22.70 | $22.64 | $22.70 | $21.74 | 1,601 |
| 2021-02-08 | $22.93 | $22.93 | $22.70 | $22.70 | $21.74 | 8,316 |
| 2021-02-05 | $22.97 | $22.97 | $22.97 | $22.97 | $21.99 | 606 |
| 2021-02-04 | $23.50 | $23.50 | $23.50 | $23.50 | $22.50 | 472 |
| 2021-02-03 | $23.50 | $23.50 | $23.50 | $23.50 | $22.50 | 656 |
| 2021-02-02 | $23.22 | $23.22 | $23.22 | $23.22 | $22.24 | 283 |
| 2021-02-01 | $23.22 | $23.22 | $23.22 | $23.22 | $22.24 | 283 |
| 2021-01-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.02 | 1,024 |
| 2021-01-28 | $23.38 | $23.38 | $23.38 | $23.38 | $22.39 | 540 |
| 2021-01-27 | $23.40 | $23.50 | $23.30 | $23.37 | $22.38 | 2,698 |
| 2021-01-26 | $23.97 | $23.97 | $23.42 | $23.56 | $22.56 | 6,045 |
| 2021-01-25 | $23.55 | $23.55 | $23.55 | $23.55 | $22.55 | 2,065 |
| 2021-01-22 | $23.52 | $23.52 | $23.52 | $23.52 | $22.52 | 204 |
| 2021-01-21 | $23.43 | $23.43 | $23.43 | $23.43 | $22.43 | 11,451 |
| 2021-01-20 | $23.24 | $23.30 | $23.24 | $23.30 | $22.31 | 709 |
| 2021-01-19 | $23.02 | $23.02 | $23.02 | $23.02 | $22.04 | 2,485 |
| 2021-01-15 | $23.00 | $23.00 | $23.00 | $23.00 | $22.02 | 145 |
| 2021-01-14 | $23.07 | $23.07 | $23.07 | $23.07 | $22.09 | 3,713 |
| 2021-01-13 | $22.78 | $22.78 | $22.78 | $22.78 | $21.82 | 7 |
| 2021-01-12 | $22.66 | $22.78 | $22.66 | $22.78 | $21.82 | 49,361 |
| 2021-01-11 | $22.72 | $22.72 | $22.71 | $22.71 | $21.75 | 8,930 |
| 2021-01-08 | $23.11 | $23.11 | $23.11 | $23.11 | $22.13 | 6,304 |
| 2021-01-07 | $23.06 | $23.14 | $23.06 | $23.11 | $22.13 | 12,161 |
| 2021-01-06 | $23.04 | $23.12 | $23.04 | $23.06 | $22.08 | 17,772 |
| 2021-01-05 | $22.75 | $22.75 | $22.75 | $22.75 | $21.78 | 750 |
| 2021-01-04 | $22.66 | $22.66 | $22.63 | $22.63 | $21.67 | 548 |
| 2020-12-31 | $22.55 | $22.55 | $22.55 | $22.55 | $21.59 | 1,000 |
| 2020-12-30 | $22.50 | $22.50 | $22.50 | $22.50 | $21.54 | 100 |
| 2020-12-29 | $22.46 | $22.49 | $22.42 | $22.49 | $21.53 | 6,452 |
| 2020-12-28 | $22.38 | $22.38 | $22.38 | $22.38 | $21.43 | 775 |
| 2020-12-24 | $22.38 | $22.38 | $22.38 | $22.38 | $21.43 | 0 |
| 2020-12-23 | $22.32 | $22.38 | $22.32 | $22.38 | $21.43 | 775 |
| 2020-12-22 | $22.22 | $22.26 | $22.22 | $22.22 | $21.28 | 1,850 |
| 2020-12-21 | $22.28 | $22.28 | $22.20 | $22.20 | $21.26 | 223 |
| 2020-12-18 | $22.49 | $22.49 | $22.49 | $22.49 | $21.53 | 500 |
| 2020-12-17 | $22.57 | $22.57 | $22.57 | $22.57 | $21.61 | 0 |
| 2020-12-16 | $22.70 | $22.70 | $22.70 | $22.70 | $21.74 | 6 |
| 2020-12-15 | $22.70 | $22.70 | $22.70 | $22.70 | $21.74 | 0 |
| 2020-12-14 | $22.70 | $22.70 | $22.70 | $22.70 | $21.74 | 6 |
| 2020-12-11 | $22.70 | $22.70 | $22.70 | $22.70 | $21.74 | 5 |
| 2020-12-10 | $22.70 | $22.70 | $22.70 | $22.70 | $21.74 | 200 |
| 2020-12-09 | $22.71 | $22.71 | $22.71 | $22.71 | $21.74 | 141 |
| 2020-12-08 | $22.73 | $22.73 | $22.73 | $22.73 | $21.76 | 205 |
| 2020-12-07 | $22.89 | $22.89 | $22.89 | $22.89 | $21.72 | 10,595 |
| 2020-12-04 | $22.92 | $22.99 | $22.92 | $22.99 | $21.82 | 495 |
| 2020-12-03 | $22.31 | $22.31 | $22.31 | $22.31 | $21.18 | 1,637 |
| 2020-12-02 | $22.31 | $22.31 | $22.31 | $22.31 | $21.18 | 200 |
| 2020-12-01 | $22.93 | $22.93 | $22.93 | $22.93 | $21.77 | 108,661 |
| 2020-11-30 | $22.92 | $22.93 | $22.92 | $22.93 | $21.77 | 7,473 |
| 2020-11-27 | $22.73 | $22.73 | $22.73 | $22.73 | $21.58 | 104 |
| 2020-11-25 | $22.06 | $22.06 | $22.06 | $22.06 | $20.94 | 3,490 |
| 2020-11-24 | $22.06 | $22.06 | $22.06 | $22.06 | $20.94 | 928 |
| 2020-11-23 | $21.78 | $21.78 | $21.78 | $21.78 | $20.68 | 55 |
| 2020-11-20 | $21.91 | $21.92 | $21.78 | $21.78 | $20.68 | 2,000 |
| 2020-11-19 | $21.89 | $21.89 | $21.89 | $21.89 | $20.78 | 463 |
| 2020-11-18 | $21.88 | $21.89 | $21.88 | $21.89 | $20.78 | 608 |
| 2020-11-17 | $21.85 | $21.85 | $21.85 | $21.85 | $20.74 | 595 |
| 2020-11-16 | $22.53 | $22.53 | $21.93 | $21.93 | $20.82 | 1,272 |
| 2020-11-13 | $22.37 | $22.40 | $22.37 | $22.40 | $21.26 | 600 |
| 2020-11-12 | $22.51 | $22.51 | $22.41 | $22.41 | $21.27 | 475 |
| 2020-11-11 | $22.81 | $22.81 | $22.81 | $22.81 | $21.65 | 490 |
| 2020-11-10 | $22.96 | $22.96 | $22.87 | $22.87 | $21.71 | 550 |
| 2020-11-09 | $22.71 | $22.71 | $22.71 | $22.71 | $21.56 | 50 |
| 2020-11-06 | $22.71 | $22.71 | $22.71 | $22.71 | $21.56 | 668 |
| 2020-11-05 | $22.55 | $22.55 | $22.55 | $22.55 | $21.40 | 1,313 |
| 2020-11-04 | $22.56 | $22.56 | $22.56 | $22.56 | $21.41 | 0 |
| 2020-11-03 | $22.56 | $22.56 | $22.56 | $22.56 | $21.41 | 748 |
| 2020-11-02 | $21.95 | $21.95 | $21.95 | $21.95 | $20.83 | 3 |
| 2020-10-30 | $21.95 | $21.95 | $21.95 | $21.95 | $20.83 | 1,407 |
| 2020-10-29 | $21.95 | $21.95 | $21.95 | $21.95 | $20.83 | 150 |
| 2020-10-28 | $22.53 | $22.53 | $22.53 | $22.53 | $21.39 | 1,978 |
| 2020-10-27 | $22.52 | $22.53 | $22.52 | $22.53 | $21.39 | 3,075 |
| 2020-10-26 | $22.42 | $22.42 | $22.42 | $22.42 | $21.29 | 18 |
| 2020-10-23 | $22.42 | $22.42 | $22.42 | $22.42 | $21.29 | 0 |
| 2020-10-22 | $22.42 | $22.42 | $22.42 | $22.42 | $21.29 | 101,100 |
| 2020-10-21 | $22.42 | $22.42 | $22.42 | $22.42 | $21.29 | 0 |
| 2020-10-20 | $22.42 | $22.42 | $22.42 | $22.42 | $21.29 | 88 |
| 2020-10-19 | $22.42 | $22.42 | $22.42 | $22.42 | $21.29 | 0 |
| 2020-10-16 | $22.42 | $22.42 | $22.42 | $22.42 | $21.29 | 95 |
| 2020-10-15 | $22.42 | $22.42 | $22.42 | $22.42 | $21.29 | 5 |
| 2020-10-14 | $22.42 | $22.42 | $22.42 | $22.42 | $21.29 | 217 |
| 2020-10-13 | $22.44 | $22.44 | $22.41 | $22.41 | $21.28 | 387 |
| 2020-10-12 | $21.82 | $21.82 | $21.82 | $21.82 | $20.72 | 0 |
| 2020-10-09 | $21.82 | $21.82 | $21.82 | $21.82 | $20.72 | 502 |
| 2020-10-08 | $21.82 | $21.82 | $21.82 | $21.82 | $20.72 | 19 |
| 2020-10-07 | $21.82 | $21.82 | $21.82 | $21.82 | $20.72 | 38 |
| 2020-10-06 | $21.82 | $21.82 | $21.82 | $21.82 | $20.72 | 40 |
| 2020-10-05 | $21.82 | $21.82 | $21.82 | $21.82 | $20.72 | 9,686 |
| 2020-10-02 | $21.66 | $21.66 | $21.66 | $21.66 | $20.56 | 53 |
| 2020-10-01 | $21.66 | $21.66 | $21.66 | $21.66 | $20.56 | 277 |
| 2020-09-30 | $21.14 | $21.14 | $21.14 | $21.14 | $20.07 | 29,894 |
| 2020-09-29 | $21.14 | $21.14 | $21.14 | $21.14 | $20.07 | 118 |
| 2020-09-28 | $21.14 | $21.14 | $21.14 | $21.14 | $20.07 | 277 |
| 2020-09-25 | $20.90 | $20.90 | $20.90 | $20.90 | $19.84 | 750 |
| 2020-09-24 | $20.67 | $20.78 | $20.67 | $20.78 | $19.73 | 1,785 |
| 2020-09-23 | $20.88 | $20.88 | $20.88 | $20.88 | $19.82 | 5 |
| 2020-09-22 | $20.88 | $20.88 | $20.88 | $20.88 | $19.82 | 122 |
| 2020-09-21 | $20.98 | $20.98 | $20.98 | $20.98 | $19.91 | 143,667 |
| 2020-09-18 | $20.98 | $20.98 | $20.98 | $20.98 | $19.91 | 36 |
| 2020-09-17 | $20.98 | $20.98 | $20.98 | $20.98 | $19.91 | 2 |
| 2020-09-16 | $20.98 | $20.98 | $20.98 | $20.98 | $19.91 | 12,364 |
| 2020-09-15 | $20.75 | $20.75 | $20.75 | $20.75 | $19.70 | 23,599 |
| 2020-09-14 | $20.75 | $20.75 | $20.75 | $20.75 | $19.70 | 13,375 |
| 2020-09-11 | $20.81 | $20.81 | $20.81 | $20.81 | $19.75 | 342 |
| 2020-09-10 | $21.04 | $21.04 | $21.04 | $21.04 | $19.97 | 0 |
| 2020-09-09 | $21.06 | $21.06 | $21.02 | $21.04 | $19.97 | 1,520 |
| 2020-09-08 | $20.86 | $20.86 | $20.84 | $20.84 | $19.79 | 2,042 |
| 2020-09-04 | $20.82 | $20.82 | $20.75 | $20.76 | $19.52 | 1,400 |
| 2020-09-03 | $20.76 | $20.76 | $20.76 | $20.76 | $19.53 | 54 |
| 2020-09-02 | $20.76 | $20.76 | $20.76 | $20.76 | $19.53 | 300 |
| 2020-09-01 | $21.01 | $21.01 | $21.01 | $21.01 | $19.76 | 0 |
| 2020-08-31 | $21.01 | $21.01 | $21.01 | $21.01 | $19.76 | 56,541 |
| 2020-08-28 | $21.01 | $21.01 | $21.01 | $21.01 | $19.76 | 0 |
| 2020-08-27 | $21.01 | $21.01 | $21.01 | $21.01 | $19.76 | 274 |
| 2020-08-26 | $20.97 | $20.97 | $20.97 | $20.97 | $19.72 | 0 |
| 2020-08-25 | $20.90 | $20.97 | $20.90 | $20.97 | $19.72 | 1,646 |
| 2020-08-24 | $21.11 | $21.11 | $21.11 | $21.11 | $19.85 | 29 |
| 2020-08-21 | $21.11 | $21.11 | $21.11 | $21.11 | $19.85 | 1,000 |
| 2020-08-20 | $20.83 | $20.83 | $20.83 | $20.83 | $19.59 | 2,163 |
| 2020-08-19 | $20.92 | $20.92 | $20.92 | $20.92 | $19.67 | 58 |
| 2020-08-18 | $20.92 | $20.92 | $20.92 | $20.92 | $19.67 | 209 |
| 2020-08-17 | $20.92 | $20.92 | $20.92 | $20.92 | $19.67 | 100 |
| 2020-08-14 | $20.95 | $20.95 | $20.95 | $20.95 | $19.70 | 220 |
| 2020-08-13 | $21.00 | $21.00 | $20.96 | $20.96 | $19.71 | 222 |
| 2020-08-12 | $20.90 | $20.90 | $20.90 | $20.90 | $19.66 | 0 |
| 2020-08-11 | $20.90 | $20.90 | $20.90 | $20.90 | $19.66 | 10,383 |
| 2020-08-10 | $20.64 | $20.64 | $20.64 | $20.64 | $19.41 | 86 |
| 2020-08-07 | $20.64 | $20.64 | $20.64 | $20.64 | $19.41 | 90 |
| 2020-08-06 | $20.64 | $20.64 | $20.64 | $20.64 | $19.41 | 29,977 |
| 2020-08-05 | $21.39 | $21.39 | $21.39 | $21.39 | $20.11 | 255 |
| 2020-08-04 | $21.70 | $21.70 | $21.70 | $21.70 | $20.41 | 18,893 |
| 2020-08-03 | $21.70 | $21.70 | $21.70 | $21.70 | $20.41 | 179 |
| 2020-07-31 | $21.08 | $21.09 | $21.08 | $21.09 | $19.84 | 238 |
| 2020-07-30 | $20.87 | $21.03 | $20.87 | $21.03 | $19.78 | 219 |
| 2020-07-29 | $20.86 | $21.06 | $20.86 | $21.05 | $19.80 | 10,539 |
| 2020-07-28 | $20.94 | $20.94 | $20.94 | $20.94 | $19.70 | 313 |
| 2020-07-27 | $20.94 | $20.94 | $20.94 | $20.94 | $19.70 | 279 |
| 2020-07-24 | $20.56 | $20.56 | $20.56 | $20.56 | $19.34 | 100 |
| 2020-07-23 | $20.85 | $20.85 | $20.76 | $20.78 | $19.55 | 522 |
| 2020-07-22 | $20.70 | $20.70 | $20.70 | $20.70 | $19.47 | 632 |
| 2020-07-17 | $20.23 | $20.23 | $20.23 | $20.23 | $19.02 | 75 |
| 2020-07-16 | $20.23 | $20.23 | $20.23 | $20.23 | $19.02 | 300 |
| 2020-07-15 | $20.00 | $20.00 | $20.00 | $20.00 | $18.81 | 100 |
| 2020-07-14 | $19.73 | $19.73 | $19.73 | $19.73 | $18.56 | 603 |
| 2020-07-10 | $19.19 | $19.19 | $19.19 | $19.19 | $18.05 | 329 |
| 2020-07-09 | $19.39 | $19.39 | $19.39 | $19.39 | $18.24 | 2 |
| 2020-07-08 | $19.39 | $19.39 | $19.39 | $19.39 | $18.24 | 151 |
| 2020-07-07 | $19.39 | $19.39 | $19.39 | $19.39 | $18.24 | 804 |
| 2020-07-06 | $19.06 | $19.06 | $19.06 | $19.06 | $17.93 | 215 |
| 2020-07-02 | $18.97 | $19.06 | $18.97 | $19.06 | $17.93 | 293 |
| 2020-06-30 | $18.68 | $18.68 | $18.68 | $18.68 | $17.57 | 683 |
| 2020-06-29 | $18.95 | $18.95 | $18.95 | $18.95 | $17.82 | 6 |
| 2020-06-25 | $18.95 | $18.95 | $18.95 | $18.95 | $17.82 | 23,492 |
| 2020-06-23 | $18.97 | $18.97 | $18.95 | $18.95 | $17.82 | 771 |
| 2020-06-22 | $18.79 | $18.79 | $18.79 | $18.79 | $17.67 | 200 |
| 2020-06-19 | $18.82 | $18.82 | $18.82 | $18.82 | $17.70 | 6 |
| 2020-06-18 | $18.82 | $18.82 | $18.82 | $18.82 | $17.70 | 30 |
| 2020-06-17 | $18.82 | $18.82 | $18.82 | $18.82 | $17.70 | 596 |
| 2020-06-16 | $18.45 | $18.45 | $18.45 | $18.45 | $17.36 | 16 |
| 2020-06-15 | $18.45 | $18.45 | $18.45 | $18.45 | $17.36 | 260 |
| 2020-06-12 | $18.18 | $18.18 | $18.18 | $18.18 | $17.10 | 10,682 |
| 2020-06-11 | $18.18 | $18.18 | $18.18 | $18.18 | $17.10 | 100 |
| 2020-06-10 | $19.89 | $19.89 | $19.89 | $19.89 | $18.71 | 931 |
| 2020-06-09 | $19.89 | $19.89 | $19.89 | $19.89 | $18.71 | 50 |
| 2020-06-08 | $20.07 | $20.07 | $20.07 | $20.07 | $18.70 | 278 |
| 2020-06-05 | $19.81 | $19.84 | $19.75 | $19.75 | $18.40 | 300 |
| 2020-06-04 | $19.15 | $19.15 | $19.15 | $19.15 | $17.84 | 143 |
| 2020-06-03 | $19.15 | $19.15 | $19.15 | $19.15 | $17.84 | 1 |
| 2020-06-02 | $19.15 | $19.15 | $19.15 | $19.15 | $17.84 | 30 |
| 2020-06-01 | $19.15 | $19.15 | $19.15 | $19.15 | $17.84 | 145 |
| 2020-05-29 | $18.93 | $18.93 | $18.93 | $18.93 | $17.64 | 4,178 |
| 2020-05-28 | $18.94 | $18.94 | $18.93 | $18.93 | $17.64 | 773 |
| 2020-05-27 | $18.50 | $18.50 | $18.50 | $18.50 | $17.24 | 173 |
| 2020-05-26 | $18.67 | $18.67 | $18.67 | $18.67 | $17.39 | 909 |
| 2020-05-22 | $18.04 | $18.04 | $18.04 | $18.04 | $16.81 | 134 |
| 2020-05-19 | $18.49 | $18.49 | $18.49 | $18.49 | $17.23 | 20 |
| 2020-05-18 | $18.49 | $18.49 | $18.49 | $18.49 | $17.23 | 468 |
| 2020-05-15 | $18.25 | $18.25 | $18.25 | $18.25 | $17.00 | 208,445 |
| 2020-05-14 | $18.25 | $18.25 | $18.25 | $18.25 | $17.00 | 19 |
| 2020-05-13 | $18.05 | $18.05 | $18.05 | $18.05 | $16.82 | 100 |
| 2020-05-11 | $18.25 | $18.25 | $18.25 | $18.25 | $17.00 | 310 |
| 2020-05-08 | $18.20 | $18.20 | $18.20 | $18.20 | $16.95 | 300 |
| 2020-05-07 | $18.15 | $18.15 | $18.15 | $18.15 | $16.91 | 20 |
| 2020-05-06 | $18.08 | $18.15 | $18.08 | $18.15 | $16.91 | 17,477 |
| 2020-05-05 | $17.90 | $17.90 | $17.90 | $17.90 | $16.68 | 319 |
| 2020-05-04 | $17.71 | $17.71 | $17.71 | $17.71 | $16.50 | 1,499 |
| 2020-05-01 | $17.71 | $17.71 | $17.67 | $17.67 | $16.47 | 310 |
| 2020-04-30 | $18.71 | $18.71 | $18.71 | $18.71 | $17.43 | 22 |
| 2020-04-29 | $18.71 | $18.71 | $18.71 | $18.71 | $17.43 | 600 |
| 2020-04-28 | $18.37 | $18.37 | $18.37 | $18.37 | $17.12 | 1 |
| 2020-04-27 | $18.37 | $18.37 | $18.37 | $18.37 | $17.12 | 181 |
| 2020-04-24 | $18.02 | $18.02 | $18.02 | $18.02 | $16.79 | 9 |
| 2020-04-23 | $18.02 | $18.02 | $18.02 | $18.02 | $16.79 | 88 |
| 2020-04-22 | $18.02 | $18.02 | $18.02 | $18.02 | $16.79 | 970 |
| 2020-04-21 | $18.18 | $18.18 | $18.17 | $18.18 | $16.94 | 821 |
| 2020-04-20 | $17.99 | $18.57 | $17.99 | $18.57 | $17.30 | 424 |
| 2020-04-17 | $18.00 | $18.00 | $18.00 | $18.00 | $16.77 | 50 |
| 2020-04-16 | $18.00 | $18.00 | $18.00 | $18.00 | $16.77 | 200 |
| 2020-04-15 | $18.54 | $18.54 | $18.54 | $18.54 | $17.27 | 459 |
| 2020-04-14 | $18.78 | $18.78 | $18.78 | $18.78 | $17.50 | 63 |
| 2020-04-08 | $18.78 | $18.78 | $18.78 | $18.78 | $17.50 | 8,868 |
| 2020-04-07 | $18.81 | $18.81 | $18.78 | $18.78 | $17.50 | 1,404 |
| 2020-04-03 | $18.15 | $18.15 | $18.15 | $18.15 | $16.91 | 39 |
| 2020-03-31 | $18.15 | $18.15 | $18.15 | $18.15 | $16.91 | 300 |
| 2020-03-27 | $18.04 | $18.04 | $18.04 | $18.04 | $16.81 | 75 |
| 2020-03-26 | $18.04 | $18.04 | $18.04 | $18.04 | $16.81 | 200 |
| 2020-03-24 | $15.10 | $15.36 | $15.10 | $15.36 | $14.31 | 2,714 |
| 2020-03-23 | $15.29 | $15.29 | $15.15 | $15.15 | $14.11 | 1,240 |
| 2020-03-19 | $15.68 | $15.90 | $15.68 | $15.90 | $14.81 | 7,364 |
| 2020-03-17 | $16.67 | $16.84 | $16.67 | $16.84 | $15.68 | 449 |
| 2020-03-16 | $15.82 | $15.82 | $15.82 | $15.82 | $14.74 | 1,624 |
| 2020-03-12 | $18.67 | $18.67 | $18.67 | $18.67 | $17.40 | 26 |
| 2020-03-11 | $18.66 | $18.67 | $18.66 | $18.67 | $17.40 | 526,123 |
| 2020-03-10 | $19.59 | $19.59 | $19.53 | $19.53 | $18.20 | 1,325 |
| 2020-03-09 | $19.99 | $19.99 | $19.99 | $19.99 | $18.46 | 212 |
| 2020-03-06 | $21.00 | $21.00 | $21.00 | $21.00 | $19.39 | 10 |
| 2020-03-02 | $20.06 | $21.00 | $20.03 | $21.00 | $19.39 | 800 |
| 2020-02-28 | $20.22 | $20.25 | $20.22 | $20.25 | $18.70 | 1,092 |
| 2020-02-27 | $21.33 | $21.33 | $21.33 | $21.33 | $19.70 | 5,256 |
| 2020-02-26 | $21.33 | $21.33 | $21.33 | $21.33 | $19.70 | 123,300 |
| 2020-02-25 | $21.84 | $21.84 | $21.84 | $21.84 | $20.17 | 1,696 |
| 2020-02-24 | $21.84 | $21.84 | $21.84 | $21.84 | $20.17 | 102,300 |
| 2020-02-21 | $21.09 | $21.09 | $21.09 | $21.09 | $19.48 | 94,700 |
| 2020-02-20 | $21.09 | $21.09 | $21.09 | $21.09 | $19.48 | 84,000 |
| 2020-02-19 | $21.09 | $21.09 | $21.09 | $21.09 | $19.48 | 54,720 |
| 2020-02-18 | $21.09 | $21.09 | $21.09 | $21.09 | $19.48 | 59,186 |
| 2020-02-14 | $21.09 | $21.09 | $21.09 | $21.09 | $19.48 | 25,119 |
| 2020-02-13 | $21.09 | $21.09 | $21.09 | $21.09 | $19.48 | 65,905 |
| 2020-02-12 | $21.09 | $21.09 | $21.09 | $21.09 | $19.48 | 22,208 |
| 2020-02-11 | $21.09 | $21.09 | $21.09 | $21.09 | $19.48 | 7,900 |
| 2020-02-10 | $21.09 | $21.09 | $21.09 | $21.09 | $19.48 | 4,369 |
| 2020-02-07 | $21.02 | $21.02 | $21.02 | $21.02 | $19.40 | 2,889 |
| 2020-02-06 | $20.89 | $20.89 | $20.89 | $20.89 | $19.28 | 2,142 |
| 2020-02-05 | $20.49 | $20.49 | $20.49 | $20.49 | $18.92 | 14,500 |
| 2020-02-04 | $20.49 | $20.49 | $20.49 | $20.49 | $18.92 | 34,263 |
| 2020-02-03 | $20.40 | $20.40 | $20.40 | $20.40 | $18.83 | 12,005 |
| 2020-01-29 | $20.15 | $20.15 | $20.15 | $20.15 | $18.60 | 1,318 |
| 2020-01-28 | $20.15 | $20.15 | $20.15 | $20.15 | $18.60 | 14,901 |
| 2020-01-27 | $20.19 | $20.19 | $20.19 | $20.19 | $18.64 | 32,400 |
| 2020-01-24 | $19.98 | $19.98 | $19.98 | $19.98 | $18.44 | 23,500 |
| 2020-01-23 | $19.98 | $19.98 | $19.98 | $19.98 | $18.44 | 29,300 |
| 2020-01-22 | $19.98 | $19.98 | $19.98 | $19.98 | $18.44 | 29,800 |
| 2020-01-21 | $19.86 | $19.86 | $19.86 | $19.86 | $18.33 | 21,700 |
| 2020-01-17 | $19.86 | $19.86 | $19.86 | $19.86 | $18.33 | 55,600 |
| 2020-01-16 | $19.86 | $19.86 | $19.86 | $19.86 | $18.33 | 3,426 |
| 2020-01-15 | $19.40 | $19.40 | $19.40 | $19.40 | $17.91 | 23,301 |
| 2020-01-14 | $19.40 | $19.40 | $19.40 | $19.40 | $17.91 | 53,493 |
| 2020-01-13 | $19.40 | $19.40 | $19.40 | $19.40 | $17.91 | 210 |
| 2020-01-10 | $19.32 | $19.32 | $19.32 | $19.32 | $17.84 | 16,501 |
| 2020-01-09 | $19.32 | $19.32 | $19.32 | $19.32 | $17.84 | 16,254 |
| 2020-01-08 | $19.23 | $19.23 | $19.23 | $19.23 | $17.75 | 131,600 |
| 2020-01-07 | $19.28 | $19.28 | $19.23 | $19.23 | $17.75 | 44,913 |
| 2020-01-06 | $19.29 | $19.29 | $19.29 | $19.29 | $17.81 | 16,300 |
| 2020-01-03 | $19.29 | $19.29 | $19.29 | $19.29 | $17.81 | 30,600 |
| 2020-01-02 | $18.99 | $18.99 | $18.99 | $18.99 | $17.53 | 13,510 |
| 2019-12-31 | $18.99 | $18.99 | $18.99 | $18.99 | $17.53 | 16,700 |
| 2019-12-30 | $18.99 | $18.99 | $18.99 | $18.99 | $17.53 | 58,385 |
| 2019-12-27 | $18.99 | $18.99 | $18.99 | $18.99 | $17.53 | 50 |
| 2019-12-24 | $18.99 | $18.99 | $18.99 | $18.99 | $17.53 | 4,400 |
| 2019-12-23 | $19.03 | $19.03 | $19.03 | $19.03 | $17.57 | 1,052 |
| 2019-12-20 | $19.29 | $19.29 | $19.29 | $19.29 | $17.81 | 15,843 |
| 2019-12-19 | $19.27 | $19.29 | $19.27 | $19.29 | $17.81 | 19,128 |
| 2019-12-18 | $19.34 | $19.34 | $19.34 | $19.34 | $17.85 | 500 |
| 2019-12-17 | $19.61 | $19.61 | $19.61 | $19.61 | $18.10 | 32,600 |
| 2019-12-16 | $19.61 | $19.61 | $19.61 | $19.61 | $18.10 | 48,876 |
| 2019-12-13 | $19.61 | $19.61 | $19.61 | $19.61 | $18.10 | 29,400 |
| 2019-12-12 | $19.61 | $19.61 | $19.61 | $19.61 | $18.10 | 20 |
| 2019-12-10 | $19.61 | $19.61 | $19.61 | $19.61 | $18.10 | 14,600 |
| 2019-12-09 | $19.79 | $19.79 | $19.79 | $19.79 | $18.10 | 3,460 |
| 2019-12-06 | $19.53 | $19.53 | $19.53 | $19.53 | $17.87 | 8,910 |
| 2019-12-05 | $19.53 | $19.53 | $19.53 | $19.53 | $17.87 | 6,400 |
| 2019-12-04 | $18.87 | $18.87 | $18.87 | $18.87 | $17.26 | 60,585 |
| 2019-12-03 | $18.87 | $18.87 | $18.87 | $18.87 | $17.26 | 954 |
| 2019-11-27 | $18.62 | $18.62 | $18.62 | $18.62 | $17.03 | 45,100 |
| 2019-11-26 | $18.62 | $18.62 | $18.62 | $18.62 | $17.03 | 7,244 |
| 2019-11-25 | $18.62 | $18.62 | $18.62 | $18.62 | $17.03 | 300 |
| 2019-11-22 | $18.62 | $18.62 | $18.62 | $18.62 | $17.03 | 7,170 |
| 2019-11-21 | $18.63 | $18.63 | $18.63 | $18.63 | $17.04 | 348 |
| 2019-11-20 | $18.63 | $18.63 | $18.63 | $18.63 | $17.04 | 64,756 |
| 2019-11-18 | $18.63 | $18.63 | $18.63 | $18.63 | $17.04 | 28,525 |
| 2019-11-15 | $18.35 | $18.35 | $18.35 | $18.35 | $16.78 | 36,100 |
| 2019-11-14 | $18.33 | $18.35 | $18.33 | $18.35 | $16.78 | 1,242 |
| 2019-11-12 | $18.00 | $18.00 | $18.00 | $18.00 | $16.47 | 7,200 |
| 2019-11-11 | $17.84 | $17.84 | $17.84 | $17.84 | $16.32 | 8,989 |
| 2019-11-08 | $18.00 | $18.01 | $17.96 | $17.96 | $16.43 | 25,552 |
| 2019-11-07 | $18.52 | $18.52 | $18.52 | $18.52 | $16.94 | 22,800 |
| 2019-11-06 | $18.37 | $18.37 | $18.37 | $18.37 | $16.81 | 19,352 |
| 2019-11-04 | $18.52 | $18.52 | $18.52 | $18.52 | $16.94 | 22,300 |
| 2019-11-01 | $18.52 | $18.52 | $18.52 | $18.52 | $16.94 | 9,300 |
| 2019-10-31 | $18.52 | $18.52 | $18.52 | $18.52 | $16.94 | 3,600 |
| 2019-10-30 | $18.52 | $18.52 | $18.52 | $18.52 | $16.94 | 2,800 |
| 2019-10-29 | $18.52 | $18.52 | $18.52 | $18.52 | $16.94 | 42,960 |
| 2019-10-28 | $18.48 | $18.52 | $18.48 | $18.52 | $16.94 | 21,271 |
| 2019-10-25 | $18.51 | $18.51 | $18.51 | $18.51 | $16.93 | 9,100 |
| 2019-10-23 | $18.51 | $18.51 | $18.51 | $18.51 | $16.93 | 13,250 |
| 2019-10-17 | $18.26 | $18.26 | $18.26 | $18.26 | $16.70 | 9,600 |
| 2019-10-16 | $18.27 | $18.27 | $18.26 | $18.26 | $16.70 | 11,621 |
| 2019-10-10 | $18.65 | $18.65 | $18.65 | $18.65 | $17.06 | 58,961 |
| 2019-10-09 | $18.65 | $18.65 | $18.65 | $18.65 | $17.06 | 32,200 |
| 2019-10-08 | $18.65 | $18.65 | $18.65 | $18.65 | $17.06 | 100 |
| 2019-10-04 | $18.65 | $18.65 | $18.65 | $18.65 | $17.06 | 100 |
| 2019-10-03 | $18.71 | $18.71 | $18.71 | $18.71 | $17.11 | 4,470 |
| 2019-10-02 | $18.71 | $18.71 | $18.71 | $18.71 | $17.11 | 31,400 |
| 2019-10-01 | $18.71 | $18.71 | $18.71 | $18.71 | $17.11 | 5,500 |
| 2019-09-30 | $18.67 | $18.71 | $18.67 | $18.71 | $17.11 | 68,492 |
| 2019-09-27 | $18.43 | $18.43 | $18.43 | $18.43 | $16.86 | 77,215 |
| 2019-09-26 | $18.43 | $18.43 | $18.43 | $18.43 | $16.86 | 79,036 |
| 2019-09-25 | $18.44 | $18.44 | $18.43 | $18.43 | $16.86 | 38,100 |
| 2019-09-24 | $18.41 | $18.41 | $18.41 | $18.41 | $16.84 | 17,300 |
| 2019-09-23 | $18.41 | $18.41 | $18.41 | $18.41 | $16.84 | 16,300 |
| 2019-09-20 | $18.41 | $18.41 | $18.41 | $18.41 | $16.84 | 60,739 |
| 2019-09-19 | $18.26 | $18.41 | $18.26 | $18.41 | $16.84 | 2,247 |
| 2019-09-17 | $18.15 | $18.15 | $18.15 | $18.15 | $16.60 | 38,100 |
| 2019-09-16 | $18.13 | $18.15 | $18.13 | $18.15 | $16.60 | 34,098 |
| 2019-09-13 | $18.26 | $18.26 | $18.23 | $18.23 | $16.67 | 67,941 |
| 2019-09-12 | $18.36 | $18.36 | $18.36 | $18.36 | $16.79 | 43,000 |
| 2019-09-11 | $18.18 | $18.18 | $18.18 | $18.18 | $16.63 | 164,234 |
| 2019-09-10 | $18.36 | $18.36 | $18.36 | $18.36 | $16.63 | 68,100 |
| 2019-09-09 | $18.75 | $18.75 | $18.75 | $18.75 | $16.98 | 101,900 |
| 2019-09-04 | $18.75 | $18.75 | $18.75 | $18.75 | $16.98 | 500 |
| 2019-08-30 | $18.43 | $18.43 | $18.43 | $18.43 | $16.69 | 38,197 |
| 2019-08-29 | $18.43 | $18.43 | $18.43 | $18.43 | $16.69 | 300 |
| 2019-08-28 | $18.35 | $18.45 | $18.35 | $18.45 | $16.71 | 999 |
| 2019-08-27 | $18.35 | $18.38 | $18.35 | $18.38 | $16.64 | 2,314 |
| 2019-08-23 | $18.12 | $18.12 | $18.12 | $18.12 | $16.41 | 500 |
| 2019-08-22 | $18.27 | $18.27 | $18.27 | $18.27 | $16.54 | 2,240 |
| 2019-08-21 | $18.29 | $18.29 | $18.29 | $18.29 | $16.56 | 650 |
| 2019-08-20 | $18.23 | $18.25 | $18.23 | $18.25 | $16.52 | 17,351 |
| 2019-08-19 | $18.14 | $18.14 | $18.14 | $18.14 | $16.42 | 100 |
| 2019-08-15 | $17.89 | $17.89 | $17.89 | $17.89 | $16.20 | 122,054 |
| 2019-08-14 | $17.89 | $17.89 | $17.89 | $17.89 | $16.20 | 400 |
| 2019-08-12 | $17.81 | $17.81 | $17.75 | $17.75 | $16.08 | 45,000 |
| 2019-08-09 | $17.79 | $17.79 | $17.79 | $17.79 | $16.11 | 38,900 |
| 2019-08-08 | $17.79 | $17.79 | $17.79 | $17.79 | $16.11 | 1,000 |
| 2019-08-07 | $17.61 | $17.61 | $17.61 | $17.61 | $15.95 | 600 |
| 2019-08-06 | $17.61 | $17.61 | $17.61 | $17.61 | $15.95 | 11,180 |
| 2019-08-02 | $17.61 | $17.61 | $17.61 | $17.61 | $15.95 | 37,946 |
| 2019-07-31 | $17.61 | $17.61 | $17.61 | $17.61 | $15.95 | 1,000 |
| 2019-07-30 | $17.75 | $17.75 | $17.75 | $17.75 | $16.07 | 19,300 |
| 2019-07-29 | $17.75 | $17.75 | $17.75 | $17.75 | $16.07 | 2,150 |
| 2019-07-26 | $17.74 | $17.74 | $17.74 | $17.74 | $16.07 | 35,562 |
| 2019-07-25 | $17.74 | $17.74 | $17.74 | $17.74 | $16.07 | 1,050 |
| 2019-07-24 | $17.61 | $17.61 | $17.61 | $17.61 | $15.95 | 450 |
| 2019-07-23 | $17.82 | $17.82 | $17.82 | $17.82 | $16.14 | 55 |
| 2019-07-22 | $17.82 | $17.82 | $17.82 | $17.82 | $16.14 | 28,825 |
| 2019-07-18 | $17.82 | $17.82 | $17.82 | $17.82 | $16.14 | 4,289 |
| 2019-07-17 | $17.72 | $17.72 | $17.72 | $17.72 | $16.05 | 11,900 |
| 2019-07-16 | $17.72 | $17.72 | $17.72 | $17.72 | $16.05 | 1,000 |
| 2019-07-15 | $17.85 | $17.85 | $17.85 | $17.85 | $16.16 | 20,100 |
| 2019-07-12 | $17.85 | $17.85 | $17.85 | $17.85 | $16.16 | 20,713 |
| 2019-07-11 | $17.96 | $17.96 | $17.96 | $17.96 | $16.26 | 28,950 |
| 2019-07-10 | $17.77 | $17.77 | $17.77 | $17.77 | $16.09 | 45,526 |
| 2019-07-09 | $17.75 | $17.77 | $17.75 | $17.77 | $16.09 | 422 |
| 2019-07-08 | $17.66 | $17.72 | $17.66 | $17.72 | $16.04 | 400 |
| 2019-07-05 | $17.54 | $17.54 | $17.53 | $17.53 | $15.88 | 8,601 |
| 2019-07-03 | $17.49 | $17.49 | $17.49 | $17.49 | $15.84 | 3,298 |
| 2019-07-02 | $17.49 | $17.49 | $17.49 | $17.49 | $15.84 | 400 |
| 2019-06-28 | $17.38 | $17.38 | $17.35 | $17.35 | $15.71 | 1,300 |
| 2019-06-26 | $17.22 | $17.22 | $17.22 | $17.22 | $15.59 | 17,125 |
| 2019-06-24 | $17.20 | $17.20 | $17.20 | $17.20 | $15.58 | 13,654 |
| 2019-06-21 | $17.20 | $17.20 | $17.20 | $17.20 | $15.58 | 38,266 |
| 2019-06-19 | $17.15 | $17.20 | $17.15 | $17.20 | $15.58 | 400 |
| 2019-06-18 | $17.13 | $17.13 | $17.13 | $17.13 | $15.51 | 250 |
| 2019-06-13 | $17.11 | $17.11 | $17.11 | $17.11 | $15.49 | 6 |
| 2019-06-11 | $17.14 | $17.14 | $17.11 | $17.11 | $15.49 | 626 |
| 2019-06-10 | $17.32 | $17.39 | $17.32 | $17.39 | $15.58 | 2,100 |
| 2019-06-06 | $17.10 | $17.10 | $17.10 | $17.10 | $15.32 | 13,400 |
| 2019-06-05 | $17.10 | $17.10 | $17.10 | $17.10 | $15.32 | 2,700 |
| 2019-06-04 | $17.01 | $17.01 | $17.01 | $17.01 | $15.24 | 19,907 |
| 2019-06-03 | $17.01 | $17.01 | $17.01 | $17.01 | $15.24 | 100 |
| 2019-05-31 | $16.89 | $16.89 | $16.89 | $16.89 | $15.14 | 14,600 |
| 2019-05-30 | $16.89 | $16.89 | $16.89 | $16.89 | $15.14 | 90 |
| 2019-05-29 | $16.89 | $16.89 | $16.89 | $16.89 | $15.14 | 1,114 |
| 2019-05-28 | $16.96 | $16.96 | $16.96 | $16.96 | $15.20 | 128,670 |
| 2019-05-24 | $16.95 | $16.96 | $16.95 | $16.96 | $15.20 | 2,850 |
| 2019-05-22 | $16.89 | $16.89 | $16.89 | $16.89 | $15.13 | 300 |
| 2019-05-17 | $16.14 | $16.14 | $16.14 | $16.14 | $14.46 | 5,900 |
| 2019-05-16 | $16.14 | $16.14 | $16.14 | $16.14 | $14.46 | 4,500 |
| 2019-05-14 | $16.14 | $16.14 | $16.14 | $16.14 | $14.46 | 15,999 |
| 2019-05-13 | $16.14 | $16.14 | $16.14 | $16.14 | $14.46 | 50,200 |
| 2019-05-10 | $16.14 | $16.14 | $16.14 | $16.14 | $14.46 | 7,000 |
| 2019-05-09 | $16.14 | $16.14 | $16.14 | $16.14 | $14.46 | 52,700 |
| 2019-05-07 | $16.14 | $16.14 | $16.14 | $16.14 | $14.46 | 49,800 |
| 2019-05-06 | $16.14 | $16.14 | $16.14 | $16.14 | $14.46 | 8,204 |
| 2019-05-03 | $16.05 | $16.05 | $16.05 | $16.05 | $14.38 | 14,000 |
| 2019-05-02 | $16.05 | $16.05 | $16.05 | $16.05 | $14.38 | 91,127 |
| 2019-05-01 | $16.05 | $16.05 | $16.05 | $16.05 | $14.38 | 2,200 |
| 2019-04-30 | $16.05 | $16.05 | $16.05 | $16.05 | $14.38 | 50,371 |
| 2019-04-29 | $16.05 | $16.05 | $16.05 | $16.05 | $14.38 | 49,049 |
| 2019-04-24 | $16.05 | $16.05 | $16.05 | $16.05 | $14.38 | 8 |
| 2019-04-23 | $16.05 | $16.05 | $16.05 | $16.05 | $14.38 | 10 |
| 2019-04-22 | $16.05 | $16.05 | $16.05 | $16.05 | $14.38 | 240 |
| 2019-04-15 | $15.83 | $15.83 | $15.83 | $15.83 | $14.18 | 508 |
| 2019-04-11 | $15.83 | $15.83 | $15.83 | $15.83 | $14.18 | 7,008 |
| 2019-04-09 | $15.83 | $15.83 | $15.83 | $15.83 | $14.18 | 1,827 |
| 2019-04-08 | $15.61 | $15.61 | $15.61 | $15.61 | $13.99 | 1,365 |
| 2019-04-05 | $15.55 | $15.61 | $15.55 | $15.61 | $13.98 | 1,986 |
| 2019-04-04 | $15.66 | $15.66 | $15.66 | $15.66 | $14.03 | 6,589 |
| 2019-04-02 | $15.59 | $15.59 | $15.59 | $15.59 | $13.97 | 1,350 |
| 2019-04-01 | $15.34 | $15.34 | $15.34 | $15.34 | $13.75 | 25 |
| 2019-03-29 | $15.34 | $15.34 | $15.34 | $15.34 | $13.75 | 44,286 |
| 2019-03-26 | $15.34 | $15.34 | $15.34 | $15.34 | $13.75 | 50 |
| 2019-03-22 | $15.34 | $15.34 | $15.34 | $15.34 | $13.75 | 200 |
| 2019-03-15 | $15.11 | $15.11 | $15.11 | $15.11 | $13.53 | 53,769 |
| 2019-03-14 | $15.11 | $15.11 | $15.11 | $15.11 | $13.53 | 200 |
| 2019-03-13 | $15.22 | $15.22 | $15.22 | $15.22 | $13.64 | 45,240 |
| 2019-03-12 | $15.22 | $15.22 | $15.22 | $15.22 | $13.64 | 200 |
| 2019-03-08 | $15.17 | $15.17 | $15.17 | $15.17 | $13.44 | 235 |
| 2019-03-07 | $15.35 | $15.35 | $15.35 | $15.35 | $13.60 | 32,048 |
| 2019-03-06 | $15.35 | $15.35 | $15.35 | $15.35 | $13.60 | 37,779 |
| 2019-03-04 | $15.35 | $15.35 | $15.35 | $15.35 | $13.60 | 200 |
| 2019-03-01 | $15.99 | $15.99 | $15.99 | $15.99 | $14.17 | 23,938 |
| 2019-02-28 | $15.99 | $15.99 | $15.99 | $15.99 | $14.17 | 3,518 |
| 2019-02-27 | $15.99 | $15.99 | $15.99 | $15.99 | $14.17 | 4,225 |
| 2019-02-15 | $15.99 | $15.99 | $15.99 | $15.99 | $14.17 | 42,439 |
| 2019-02-14 | $15.99 | $15.99 | $15.99 | $15.99 | $14.17 | 6 |
| 2019-02-13 | $15.99 | $15.99 | $15.99 | $15.99 | $14.17 | 2 |
| 2019-02-12 | $15.99 | $15.99 | $15.99 | $15.99 | $14.17 | 2 |
| 2019-02-05 | $15.99 | $15.99 | $15.99 | $15.99 | $14.17 | 5,695 |
| 2019-02-01 | $15.72 | $15.72 | $15.70 | $15.70 | $13.91 | 1,350 |
| 2019-01-30 | $15.58 | $15.58 | $15.58 | $15.58 | $13.80 | 900 |
| 2019-01-29 | $15.30 | $15.30 | $15.30 | $15.30 | $13.56 | 2 |
| 2019-01-22 | $15.30 | $15.30 | $15.30 | $15.30 | $13.56 | 5 |
| 2019-01-18 | $15.30 | $15.30 | $15.30 | $15.30 | $13.56 | 495 |
| 2019-01-17 | $15.28 | $15.29 | $15.28 | $15.28 | $13.54 | 3,880 |
| 2019-01-16 | $15.38 | $15.38 | $15.38 | $15.38 | $13.62 | 15 |
| 2019-01-09 | $15.66 | $15.66 | $15.38 | $15.38 | $13.62 | 355 |
| 2019-01-08 | $15.36 | $15.36 | $15.36 | $15.36 | $13.61 | 4,062 |
| 2019-01-07 | $15.00 | $15.00 | $15.00 | $15.00 | $13.29 | 29,587 |
| 2019-01-04 | $15.00 | $15.00 | $15.00 | $15.00 | $13.29 | 8 |
| 2019-01-03 | $15.00 | $15.00 | $15.00 | $15.00 | $13.29 | 2,050 |
| 2019-01-02 | $14.72 | $14.72 | $14.72 | $14.72 | $13.04 | 2 |
| 2018-12-31 | $14.69 | $14.76 | $14.69 | $14.72 | $13.04 | 3,900 |
| 2018-12-28 | $14.48 | $14.48 | $14.48 | $14.48 | $12.83 | 2,024 |
| 2018-12-27 | $14.52 | $14.52 | $14.52 | $14.52 | $12.87 | 650 |
| 2018-12-24 | $14.55 | $14.55 | $14.55 | $14.55 | $12.89 | 100 |
| 2018-12-21 | $14.85 | $14.85 | $14.85 | $14.85 | $13.16 | 8,872 |
| 2018-12-20 | $15.15 | $15.15 | $15.15 | $15.15 | $13.42 | 419 |
| 2018-12-17 | $15.50 | $15.50 | $15.50 | $15.50 | $13.73 | 200 |
| 2018-12-14 | $15.04 | $15.04 | $15.04 | $15.04 | $13.32 | 15 |
| 2018-12-12 | $15.04 | $15.04 | $15.04 | $15.04 | $13.32 | 10 |
| 2018-12-10 | $15.04 | $15.04 | $15.04 | $15.04 | $13.32 | 7 |
| 2018-12-07 | $15.21 | $15.21 | $15.21 | $15.21 | $13.32 | 652 |
| 2018-12-06 | $15.21 | $15.21 | $15.21 | $15.21 | $13.32 | 20 |
| 2018-12-04 | $15.04 | $15.21 | $15.04 | $15.21 | $13.32 | 3,050 |
| 2018-12-03 | $14.92 | $14.92 | $14.92 | $14.92 | $13.07 | 1,500 |
| 2018-11-30 | $14.81 | $14.81 | $14.81 | $14.81 | $12.97 | 83,514 |
| 2018-11-29 | $14.80 | $14.80 | $14.80 | $14.80 | $12.96 | 2,000 |
| 2018-11-28 | $14.58 | $14.59 | $14.58 | $14.59 | $12.78 | 3,500 |
| 2018-11-26 | $14.53 | $14.53 | $14.53 | $14.53 | $12.73 | 415 |
| 2018-11-23 | $14.68 | $14.68 | $14.68 | $14.68 | $12.86 | 1,846 |
| 2018-11-21 | $14.73 | $14.73 | $14.73 | $14.73 | $12.90 | 1,555 |
| 2018-11-20 | $14.63 | $14.63 | $14.60 | $14.60 | $12.79 | 850 |
| 2018-11-16 | $14.85 | $14.85 | $14.85 | $14.85 | $13.01 | 500 |
| 2018-11-13 | $14.64 | $14.64 | $14.64 | $14.64 | $12.82 | 500 |
| 2018-11-12 | $14.56 | $14.56 | $14.56 | $14.56 | $12.75 | 40 |
| 2018-11-09 | $14.56 | $14.56 | $14.56 | $14.56 | $12.75 | 500 |
| 2018-11-08 | $14.75 | $14.75 | $14.75 | $14.75 | $12.92 | 503 |
| 2018-11-06 | $14.91 | $14.91 | $14.91 | $14.91 | $13.06 | 3 |
| 2018-11-05 | $14.91 | $14.91 | $14.91 | $14.91 | $13.06 | 10,507 |
| 2018-11-02 | $14.71 | $14.71 | $14.71 | $14.71 | $12.88 | 500 |
| 2018-11-01 | $14.75 | $14.81 | $14.75 | $14.81 | $12.97 | 1,012 |
| 2018-10-31 | $14.61 | $14.61 | $14.61 | $14.61 | $12.80 | 34,661 |
| 2018-10-29 | $14.61 | $14.61 | $14.61 | $14.61 | $12.80 | 580 |
| 2018-10-26 | $14.78 | $14.78 | $14.78 | $14.78 | $12.95 | 500 |
| 2018-10-24 | $14.91 | $14.91 | $14.91 | $14.91 | $13.06 | 2,351 |
| 2018-10-23 | $14.91 | $14.91 | $14.91 | $14.91 | $13.06 | 147 |
| 2018-10-22 | $14.84 | $14.84 | $14.84 | $14.84 | $13.00 | 150 |
| 2018-10-18 | $14.80 | $14.80 | $14.80 | $14.80 | $12.96 | 400 |
| 2018-10-16 | $14.92 | $14.97 | $14.92 | $14.97 | $13.12 | 2,000 |
| 2018-10-15 | $14.79 | $14.79 | $14.79 | $14.79 | $12.96 | 200 |
| 2018-10-11 | $14.78 | $14.78 | $14.78 | $14.78 | $12.95 | 1,600 |
| 2018-10-09 | $14.95 | $14.95 | $14.95 | $14.95 | $13.10 | 300 |
| 2018-10-03 | $15.27 | $15.27 | $15.27 | $15.27 | $13.37 | 121,000 |
| 2018-10-02 | $15.42 | $15.42 | $15.27 | $15.27 | $13.37 | 6,654 |
| 2018-10-01 | $15.07 | $15.07 | $15.07 | $15.07 | $13.20 | 5 |
| 2018-09-24 | $15.07 | $15.07 | $15.07 | $15.07 | $13.20 | 145 |
| 2018-09-21 | $15.30 | $15.30 | $15.30 | $15.30 | $13.40 | 14 |
| 2018-09-20 | $15.24 | $15.30 | $15.24 | $15.30 | $13.40 | 2,125 |
| 2018-09-19 | $15.31 | $15.31 | $15.31 | $15.31 | $13.41 | 200 |
| 2018-09-13 | $15.24 | $15.24 | $15.24 | $15.24 | $13.35 | 150 |
| 2018-09-12 | $15.08 | $15.08 | $15.08 | $15.08 | $13.21 | 100 |
| 2018-09-10 | $14.82 | $14.98 | $14.82 | $14.98 | $13.12 | 17,368 |
| 2018-09-07 | $14.61 | $14.61 | $14.61 | $14.61 | $12.65 | 300 |
| 2018-09-04 | $14.54 | $14.55 | $14.45 | $14.45 | $12.51 | 2,000 |
| 2018-08-31 | $14.68 | $14.68 | $14.68 | $14.68 | $12.71 | 8,800 |
| 2018-08-29 | $14.83 | $14.83 | $14.83 | $14.83 | $12.84 | 1,000 |
| 2018-08-28 | $14.85 | $14.85 | $14.85 | $14.85 | $12.86 | 15 |
| 2018-08-27 | $14.85 | $14.85 | $14.85 | $14.85 | $12.86 | 1,009 |
| 2018-08-17 | $14.76 | $14.76 | $14.76 | $14.76 | $12.78 | 500 |
| 2018-08-15 | $14.64 | $14.78 | $14.64 | $14.78 | $12.79 | 1,200 |
| 2018-08-14 | $14.72 | $14.80 | $14.72 | $14.78 | $12.80 | 4,760 |
| 2018-08-10 | $14.57 | $14.57 | $14.57 | $14.57 | $12.62 | 200 |
| 2018-08-09 | $14.62 | $14.62 | $14.62 | $14.62 | $12.66 | 294 |
| 2018-08-08 | $14.60 | $14.60 | $14.60 | $14.60 | $12.64 | 1,000 |
| 2018-08-07 | $14.76 | $14.76 | $14.58 | $14.58 | $12.63 | 2,275 |
| 2018-08-03 | $14.75 | $14.78 | $14.75 | $14.77 | $12.79 | 1,200 |
| 2018-08-02 | $14.49 | $14.49 | $14.49 | $14.49 | $12.54 | 50 |
| 2018-08-01 | $14.49 | $14.49 | $14.49 | $14.49 | $12.54 | 210 |
| 2018-07-31 | $14.50 | $14.50 | $14.50 | $14.50 | $12.55 | 323 |
| 2018-07-30 | $14.46 | $14.54 | $14.46 | $14.50 | $12.55 | 1,200 |
| 2018-07-27 | $14.41 | $14.41 | $14.41 | $14.41 | $12.48 | 525 |
| 2018-07-26 | $14.57 | $14.57 | $14.47 | $14.47 | $12.53 | 4,783 |
| 2018-07-25 | $14.56 | $14.61 | $14.56 | $14.61 | $12.65 | 1,384 |
| 2018-07-24 | $14.54 | $14.54 | $14.54 | $14.54 | $12.59 | 1,377 |
| 2018-07-23 | $14.54 | $14.60 | $14.54 | $14.60 | $12.64 | 750 |
| 2018-07-20 | $14.67 | $14.70 | $14.66 | $14.70 | $12.73 | 1,547 |
| 2018-07-19 | $14.49 | $14.49 | $14.49 | $14.49 | $12.55 | 15,508 |
| 2018-07-18 | $14.50 | $14.50 | $14.49 | $14.49 | $12.55 | 110,668 |
| 2018-07-17 | $14.56 | $14.56 | $14.55 | $14.55 | $12.60 | 40,974 |
| 2018-07-16 | $14.60 | $14.60 | $14.60 | $14.60 | $12.64 | 44,400 |
| 2018-07-13 | $14.64 | $14.64 | $14.55 | $14.55 | $12.60 | 60,150 |
| 2018-07-12 | $14.38 | $14.78 | $14.38 | $14.70 | $12.73 | 52,930 |
| 2018-07-11 | $15.20 | $15.20 | $15.20 | $15.20 | $13.16 | 59,217 |
| 2018-07-10 | $15.20 | $15.20 | $15.20 | $15.20 | $13.16 | 1,000 |
| 2018-07-09 | $15.29 | $15.29 | $15.28 | $15.28 | $13.23 | 1,150 |
| 2018-07-06 | $15.36 | $15.36 | $15.36 | $15.36 | $13.30 | 24,028 |
| 2018-07-05 | $15.22 | $15.31 | $15.22 | $15.30 | $13.25 | 750 |
| 2018-07-03 | $15.21 | $15.27 | $15.21 | $15.27 | $13.22 | 5,165 |
| 2018-06-29 | $15.10 | $15.10 | $15.10 | $15.10 | $13.07 | 23,152 |
| 2018-06-28 | $15.10 | $15.10 | $15.10 | $15.10 | $13.07 | 65,230 |
| 2018-06-26 | $15.20 | $15.20 | $15.20 | $15.20 | $13.16 | 100 |
| 2018-06-25 | $15.10 | $15.10 | $15.10 | $15.10 | $13.08 | 503 |
| 2018-06-22 | $15.05 | $15.05 | $15.05 | $15.05 | $13.03 | 31,418 |
| 2018-06-21 | $15.05 | $15.05 | $15.05 | $15.05 | $13.03 | 4,740 |
| 2018-06-20 | $15.07 | $15.07 | $15.07 | $15.07 | $13.05 | 1,000 |
| 2018-06-19 | $15.09 | $15.09 | $15.09 | $15.09 | $13.06 | 1,500 |
| 2018-06-18 | $14.96 | $15.01 | $14.92 | $15.01 | $13.00 | 4,551 |
| 2018-06-15 | $15.10 | $15.10 | $15.10 | $15.10 | $13.07 | 28,577 |
| 2018-06-14 | $14.98 | $14.98 | $14.98 | $14.98 | $12.97 | 2,300 |
| 2018-06-13 | $15.01 | $15.01 | $14.96 | $14.98 | $12.97 | 24,905 |
| 2018-06-12 | $14.92 | $14.92 | $14.92 | $14.92 | $12.92 | 85 |
| 2018-06-11 | $14.89 | $14.92 | $14.89 | $14.92 | $12.92 | 21,950 |
| 2018-06-08 | $15.02 | $15.06 | $15.02 | $15.06 | $12.89 | 5,110 |
| 2018-06-07 | $15.00 | $15.00 | $15.00 | $15.00 | $12.83 | 6,100 |
| 2018-06-06 | $15.07 | $15.07 | $15.07 | $15.07 | $12.90 | 6,300 |
| 2018-06-05 | $15.02 | $15.02 | $15.02 | $15.02 | $12.85 | 1,001 |
| 2018-06-04 | $15.19 | $15.19 | $15.19 | $15.19 | $13.00 | 700 |
| 2018-06-01 | $15.04 | $15.04 | $15.04 | $15.04 | $12.87 | 5 |
| 2018-05-31 | $15.04 | $15.04 | $15.04 | $15.04 | $12.87 | 23,986 |
| 2018-05-30 | $15.17 | $15.19 | $15.17 | $15.19 | $12.99 | 20,200 |
| 2018-05-29 | $15.06 | $15.06 | $15.00 | $15.00 | $12.83 | 2,065 |
| 2018-05-25 | $15.11 | $15.11 | $15.08 | $15.08 | $12.90 | 2,235 |
| 2018-05-24 | $15.07 | $15.07 | $15.07 | $15.07 | $12.90 | 2,000 |
| 2018-05-23 | $15.17 | $15.17 | $15.17 | $15.17 | $12.98 | 14,075 |
| 2018-05-22 | $15.24 | $15.26 | $15.24 | $15.26 | $13.06 | 16,001 |
| 2018-05-18 | $14.85 | $14.85 | $14.83 | $14.84 | $12.70 | 109,858 |
| 2018-05-17 | $14.93 | $14.97 | $14.93 | $14.97 | $12.81 | 60,400 |
| 2018-05-16 | $15.05 | $15.05 | $15.05 | $15.05 | $12.88 | 57,536 |
| 2018-05-15 | $15.22 | $15.22 | $15.09 | $15.09 | $12.91 | 7,152 |
| 2018-05-14 | $15.55 | $15.55 | $15.16 | $15.16 | $12.98 | 12,670 |
| 2018-05-11 | $15.66 | $15.66 | $15.46 | $15.46 | $13.23 | 13,050 |
| 2018-05-10 | $15.80 | $15.80 | $15.80 | $15.80 | $13.52 | 2,175 |
| 2018-05-08 | $15.77 | $15.77 | $15.73 | $15.73 | $13.46 | 1,316 |
| 2018-05-07 | $15.99 | $15.99 | $15.89 | $15.89 | $13.60 | 3,710 |
| 2018-05-04 | $15.84 | $15.84 | $15.84 | $15.84 | $13.55 | 7,800 |
| 2018-04-30 | $15.84 | $15.84 | $15.84 | $15.84 | $13.55 | 17 |
| 2018-04-26 | $15.84 | $15.84 | $15.84 | $15.84 | $13.55 | 1,113 |
| 2018-04-25 | $15.93 | $15.93 | $15.93 | $15.93 | $13.63 | 500 |
| 2018-04-24 | $16.00 | $16.00 | $16.00 | $16.00 | $13.69 | 11,200 |
| 2018-04-23 | $16.16 | $16.16 | $16.16 | $16.16 | $13.83 | 600 |
| 2018-04-20 | $16.39 | $16.39 | $16.31 | $16.31 | $13.96 | 2,500 |
| 2018-04-19 | $16.59 | $16.59 | $16.59 | $16.59 | $14.20 | 100 |
| 2018-04-18 | $16.61 | $16.61 | $16.61 | $16.61 | $14.21 | 268 |
| 2018-04-17 | $16.63 | $16.63 | $16.63 | $16.63 | $14.23 | 14,187 |
| 2018-04-16 | $16.63 | $16.63 | $16.63 | $16.63 | $14.23 | 302 |
| 2018-04-13 | $16.56 | $16.56 | $16.56 | $16.56 | $14.17 | 200 |
| 2018-04-12 | $16.79 | $16.79 | $16.79 | $16.79 | $14.37 | 5,945 |
| 2018-04-11 | $16.88 | $16.88 | $16.88 | $16.88 | $14.44 | 2,985 |
| 2018-04-10 | $16.71 | $16.82 | $16.71 | $16.82 | $14.39 | 2,200 |
| 2018-04-09 | $16.49 | $16.60 | $16.49 | $16.59 | $14.20 | 1,100 |
| 2018-04-06 | $16.45 | $16.45 | $16.45 | $16.45 | $14.08 | 10,572 |
| 2018-04-05 | $16.56 | $16.56 | $16.56 | $16.56 | $14.17 | 246,369 |
| 2018-04-04 | $16.42 | $16.49 | $16.42 | $16.49 | $14.11 | 15,570 |
| 2018-04-03 | $16.28 | $16.28 | $16.28 | $16.28 | $13.93 | 25,472 |
| 2018-04-02 | $16.26 | $16.28 | $16.26 | $16.28 | $13.93 | 1,500 |
| 2018-03-29 | $16.27 | $16.27 | $16.27 | $16.27 | $13.93 | 5,688 |
| 2018-03-28 | $16.27 | $16.27 | $16.27 | $16.27 | $13.93 | 25,623 |
| 2018-03-27 | $16.35 | $16.35 | $16.35 | $16.35 | $13.99 | 6,800 |
| 2018-03-26 | $16.35 | $16.35 | $16.35 | $16.35 | $13.99 | 1,200 |
| 2018-03-23 | $16.32 | $16.38 | $16.29 | $16.29 | $13.94 | 393,601 |
| 2018-03-22 | $16.11 | $16.12 | $16.11 | $16.12 | $13.79 | 392,300 |
| 2018-03-21 | $16.13 | $16.29 | $16.13 | $16.29 | $13.93 | 394,200 |
| 2018-03-20 | $15.82 | $15.88 | $15.82 | $15.88 | $13.59 | 768,573 |
| 2018-03-19 | $15.84 | $15.84 | $15.84 | $15.84 | $13.55 | 1,000 |
| 2018-03-16 | $15.79 | $15.79 | $15.69 | $15.70 | $13.43 | 11,906 |
| 2018-03-14 | $16.00 | $16.02 | $16.00 | $16.02 | $13.71 | 54,971 |
| 2018-03-13 | $16.08 | $16.08 | $16.00 | $16.00 | $13.69 | 3,200 |
| 2018-03-12 | $16.05 | $16.05 | $16.02 | $16.02 | $13.71 | 12,320 |
| 2018-03-09 | $16.22 | $16.24 | $16.22 | $16.24 | $13.71 | 9,000 |
| 2018-03-08 | $16.10 | $16.10 | $16.10 | $16.10 | $13.59 | 2,000 |
| 2018-03-07 | $16.17 | $16.17 | $16.17 | $16.17 | $13.65 | 48,900 |
| 2018-03-06 | $16.31 | $16.31 | $16.31 | $16.31 | $13.76 | 16,200 |
| 2018-03-05 | $16.10 | $16.10 | $16.10 | $16.10 | $13.59 | 1,000 |
| 2018-03-02 | $16.06 | $16.06 | $16.06 | $16.06 | $13.55 | 11,186 |
| 2018-03-01 | $16.12 | $16.12 | $16.12 | $16.12 | $13.61 | 1,894 |
| 2018-02-28 | $16.03 | $16.03 | $16.03 | $16.03 | $13.53 | 21,886 |
| 2018-02-27 | $16.56 | $16.56 | $16.56 | $16.56 | $13.98 | 160 |
| 2018-02-26 | $16.56 | $16.56 | $16.56 | $16.56 | $13.98 | 1,700 |
| 2018-02-22 | $16.49 | $16.49 | $16.49 | $16.49 | $13.92 | 1,119 |
| 2018-02-21 | $16.55 | $16.55 | $16.49 | $16.49 | $13.92 | 6,000 |
| 2018-02-20 | $16.56 | $16.56 | $16.56 | $16.56 | $13.98 | 1,329 |
| 2018-02-16 | $16.49 | $16.56 | $16.49 | $16.56 | $13.98 | 16,207 |
| 2018-02-15 | $16.19 | $16.19 | $16.19 | $16.19 | $13.67 | 25 |
| 2018-02-14 | $16.13 | $16.19 | $16.13 | $16.19 | $13.67 | 340 |
| 2018-02-13 | $16.40 | $16.40 | $16.24 | $16.24 | $13.71 | 22,528 |
| 2018-02-12 | $16.51 | $16.51 | $16.33 | $16.33 | $13.78 | 18,044 |
| 2018-02-09 | $16.60 | $16.60 | $16.60 | $16.60 | $14.01 | 37,900 |
| 2018-02-08 | $16.76 | $16.76 | $16.63 | $16.63 | $14.04 | 800 |
| 2018-02-07 | $16.90 | $16.90 | $16.90 | $16.90 | $14.27 | 50,600 |
| 2018-02-06 | $16.87 | $16.87 | $16.82 | $16.82 | $14.20 | 600 |
| 2018-02-05 | $17.20 | $17.20 | $17.02 | $17.02 | $14.37 | 1,500 |
| 2018-02-02 | $17.70 | $17.70 | $17.56 | $17.56 | $14.82 | 3,000 |
| 2018-02-01 | $17.89 | $17.89 | $17.89 | $17.89 | $15.10 | 500 |
| 2018-01-31 | $17.89 | $17.89 | $17.89 | $17.89 | $15.10 | 18 |
| 2018-01-30 | $17.89 | $17.89 | $17.89 | $17.89 | $15.10 | 12,100 |
| 2018-01-29 | $17.89 | $17.89 | $17.89 | $17.89 | $15.10 | 450 |
| 2018-01-26 | $17.84 | $17.84 | $17.84 | $17.84 | $15.06 | 15,700 |
| 2018-01-25 | $17.84 | $17.84 | $17.84 | $17.84 | $15.06 | 295 |
| 2018-01-24 | $17.75 | $17.77 | $17.73 | $17.77 | $15.00 | 3,800 |
| 2018-01-23 | $17.69 | $17.69 | $17.69 | $17.69 | $14.94 | 60 |
| 2018-01-22 | $17.66 | $17.69 | $17.66 | $17.69 | $14.94 | 1,400 |
| 2018-01-19 | $17.52 | $17.53 | $17.52 | $17.53 | $14.79 | 1,142 |
| 2018-01-18 | $17.61 | $17.62 | $17.61 | $17.61 | $14.87 | 1,000 |
| 2018-01-17 | $17.64 | $17.64 | $17.64 | $17.64 | $14.89 | 20,500 |
| 2018-01-12 | $17.34 | $17.41 | $17.30 | $17.41 | $14.70 | 6,450 |
| 2018-01-11 | $17.40 | $17.49 | $17.40 | $17.42 | $14.70 | 28,872 |
| 2018-01-10 | $17.93 | $17.93 | $17.93 | $17.93 | $15.13 | 8,500 |
| 2018-01-09 | $17.93 | $17.93 | $17.93 | $17.93 | $15.13 | 1,125 |
| 2018-01-08 | $17.93 | $17.93 | $17.93 | $17.93 | $15.13 | 300 |
| 2018-01-05 | $17.93 | $17.93 | $17.92 | $17.92 | $15.13 | 1,000 |
| 2018-01-04 | $17.77 | $17.80 | $17.77 | $17.80 | $15.02 | 34,313 |
| 2018-01-03 | $17.83 | $17.83 | $17.76 | $17.76 | $14.99 | 2,539 |
| 2017-12-29 | $17.89 | $17.92 | $17.89 | $17.91 | $15.12 | 3,291 |
| 2017-12-28 | $17.73 | $17.73 | $17.72 | $17.72 | $14.96 | 3,097 |
| 2017-12-27 | $17.70 | $17.70 | $17.65 | $17.70 | $14.94 | 877 |
| 2017-12-22 | $17.57 | $17.57 | $17.57 | $17.57 | $14.83 | 2,000 |
| 2017-12-21 | $17.57 | $17.57 | $17.55 | $17.57 | $14.83 | 3,040 |
| 2017-12-19 | $17.50 | $17.50 | $17.47 | $17.47 | $14.74 | 3,000 |
| 2017-12-18 | $17.60 | $17.60 | $17.60 | $17.60 | $14.86 | 4 |
| 2017-12-15 | $17.60 | $17.60 | $17.60 | $17.60 | $14.86 | 14,116 |
| 2017-12-14 | $17.60 | $17.60 | $17.60 | $17.60 | $14.86 | 1,000 |
| 2017-12-13 | $17.44 | $17.52 | $17.44 | $17.52 | $14.79 | 2,237 |
| 2017-12-11 | $17.53 | $17.53 | $17.50 | $17.52 | $14.79 | 9,137 |
| 2017-12-08 | $17.60 | $17.60 | $17.60 | $17.60 | $14.67 | 15 |
| 2017-12-07 | $17.69 | $17.69 | $17.60 | $17.60 | $14.67 | 3,000 |
| 2017-12-06 | $17.81 | $17.82 | $17.76 | $17.77 | $14.81 | 3,002 |
| 2017-12-05 | $17.82 | $17.82 | $17.82 | $17.82 | $14.86 | 300 |
| 2017-12-04 | $17.98 | $17.99 | $17.98 | $17.98 | $14.99 | 300 |
| 2017-12-01 | $17.81 | $17.87 | $17.81 | $17.87 | $14.89 | 3,165 |
| 2017-11-30 | $17.54 | $17.59 | $17.54 | $17.59 | $14.67 | 24,428 |
| 2017-11-29 | $17.76 | $17.76 | $17.74 | $17.74 | $14.79 | 10,672 |
| 2017-11-28 | $17.86 | $17.86 | $17.86 | $17.86 | $14.89 | 13,497 |
| 2017-11-27 | $17.88 | $17.88 | $17.88 | $17.88 | $14.91 | 1,446 |
| 2017-11-24 | $17.87 | $17.88 | $17.87 | $17.88 | $14.91 | 10,175 |
| 2017-11-22 | $17.94 | $17.94 | $17.93 | $17.93 | $14.95 | 1,000 |
| 2017-11-17 | $17.61 | $17.61 | $17.54 | $17.54 | $14.62 | 718 |
| 2017-11-15 | $17.67 | $17.67 | $17.67 | $17.67 | $14.73 | 1,000 |
| 2017-11-14 | $17.76 | $17.76 | $17.76 | $17.76 | $14.81 | 200 |
| 2017-11-10 | $17.96 | $17.96 | $17.96 | $17.96 | $14.97 | 200 |
| 2017-11-08 | $17.96 | $17.96 | $17.96 | $17.96 | $14.97 | 23,040 |
| 2017-11-07 | $17.71 | $17.71 | $17.71 | $17.71 | $14.76 | 455 |
| 2017-11-03 | $17.65 | $17.65 | $17.65 | $17.65 | $14.71 | 29 |
| 2017-11-02 | $17.65 | $17.65 | $17.65 | $17.65 | $14.71 | 2,000 |
| 2017-11-01 | $17.62 | $17.62 | $17.62 | $17.62 | $14.69 | 6,129 |
| 2017-10-31 | $17.66 | $17.66 | $17.66 | $17.66 | $14.72 | 30 |
| 2017-10-30 | $17.66 | $17.66 | $17.66 | $17.66 | $14.72 | 2,500 |
| 2017-10-27 | $17.35 | $17.36 | $17.35 | $17.35 | $14.46 | 1,680 |
| 2017-10-26 | $17.37 | $17.37 | $17.35 | $17.35 | $14.47 | 2,052 |
| 2017-10-25 | $17.50 | $17.50 | $17.46 | $17.46 | $14.55 | 600 |
| 2017-10-24 | $17.84 | $17.84 | $17.84 | $17.84 | $14.87 | 300 |
| 2017-10-20 | $17.92 | $17.93 | $17.92 | $17.93 | $14.95 | 1,500 |
| 2017-10-19 | $18.13 | $18.13 | $18.09 | $18.09 | $15.08 | 2,000 |
| 2017-10-18 | $18.20 | $18.20 | $18.20 | $18.20 | $15.17 | 25 |
| 2017-10-13 | $18.21 | $18.21 | $18.20 | $18.20 | $15.17 | 61,605 |
| 2017-10-12 | $18.16 | $18.16 | $18.16 | $18.16 | $15.14 | 19,684 |
| 2017-10-11 | $18.16 | $18.16 | $18.16 | $18.16 | $15.14 | 800 |
| 2017-10-10 | $17.88 | $17.95 | $17.88 | $17.95 | $14.96 | 30,936 |
| 2017-10-06 | $17.80 | $17.80 | $17.80 | $17.80 | $14.84 | 4,619 |
| 2017-10-05 | $17.75 | $17.75 | $17.75 | $17.75 | $14.80 | 1,192 |
| 2017-10-04 | $18.20 | $18.20 | $18.20 | $18.20 | $15.17 | 444 |
| 2017-10-03 | $18.20 | $18.20 | $18.20 | $18.20 | $15.17 | 28,366 |
| 2017-09-29 | $18.20 | $18.20 | $18.20 | $18.20 | $15.17 | 4,186 |
| 2017-09-28 | $18.29 | $18.29 | $18.29 | $18.29 | $15.25 | 501 |
| 2017-09-27 | $18.47 | $18.47 | $18.47 | $18.47 | $15.39 | 33 |
| 2017-09-26 | $18.39 | $18.47 | $18.37 | $18.47 | $15.39 | 10,500 |
| 2017-09-25 | $18.38 | $18.38 | $18.38 | $18.38 | $15.32 | 1,000 |
Hydro One Ltd (HRNNF) News Headlines
Recent Hydro One Ltd (HRNNF) News
Similar Companies to Hydro One Ltd (HRNNF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |