iShares iBonds Dec 2029 Term Corporate ETF (IBDU) Exchange: NYSE ARCA
Data as of Nov. 21, 2025
$23.36 ($-0.02) -0.09%
iShares iBonds Dec 2029 Term Corporate ETF - Daily Information
Click for more stock information on iShares iBonds Dec 2029 Term Corporate ETF.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $23.39 |
| Previous Close | $23.36 |
| High | $23.41 |
| Low | $23.36 |
| Adjusted Open | $23.39 |
| Previous Adjusted Close | $23.36 |
| Adjusted High | $23.41 |
| Adjusted Low | $23.36 |
Invest in iShares iBonds Dec 2029 Term Corporate ETF (IBDU)
Historical Stock Data for iShares iBonds Dec 2029 Term Corporate ETF (IBDU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | $23.39 | $23.41 | $23.36 | $23.36 | $23.36 | 398,387 |
| 2025-11-13 | $23.39 | $23.41 | $23.37 | $23.38 | $23.38 | 479,176 |
| 2025-11-12 | $23.41 | $23.43 | $23.41 | $23.41 | $23.41 | 536,112 |
| 2025-11-11 | $23.42 | $23.44 | $23.38 | $23.44 | $23.44 | 304,616 |
| 2025-11-10 | $23.38 | $23.41 | $23.38 | $23.38 | $23.38 | 873,407 |
| 2025-11-07 | $23.39 | $23.41 | $23.39 | $23.40 | $23.40 | 585,748 |
| 2025-11-06 | $23.40 | $23.40 | $23.36 | $23.40 | $23.40 | 345,170 |
| 2025-11-05 | $23.38 | $23.38 | $23.33 | $23.34 | $23.34 | 540,124 |
| 2025-11-04 | $23.38 | $23.40 | $23.36 | $23.37 | $23.37 | 600,127 |
| 2025-11-03 | $23.35 | $23.37 | $23.35 | $23.35 | $23.35 | 575,332 |
| 2025-10-31 | $23.49 | $23.51 | $23.46 | $23.46 | $23.37 | 863,761 |
| 2025-10-30 | $23.47 | $23.50 | $23.45 | $23.48 | $23.39 | 709,482 |
| 2025-10-29 | $23.54 | $23.57 | $23.48 | $23.48 | $23.39 | 564,696 |
| 2025-10-28 | $23.55 | $23.56 | $23.53 | $23.55 | $23.46 | 510,561 |
| 2025-10-27 | $23.53 | $23.56 | $23.53 | $23.54 | $23.45 | 333,195 |
| 2025-10-24 | $23.56 | $23.57 | $23.52 | $23.54 | $23.45 | 891,653 |
| 2025-10-23 | $23.53 | $23.55 | $23.53 | $23.54 | $23.45 | 436,427 |
| 2025-10-22 | $23.53 | $23.56 | $23.53 | $23.55 | $23.46 | 425,382 |
| 2025-10-21 | $23.56 | $23.57 | $23.55 | $23.55 | $23.46 | 428,990 |
| 2025-10-20 | $23.52 | $23.55 | $23.52 | $23.54 | $23.45 | 305,748 |
| 2025-10-17 | $23.52 | $23.54 | $23.51 | $23.51 | $23.42 | 554,434 |
| 2025-10-16 | $23.49 | $23.55 | $23.49 | $23.54 | $23.45 | 498,384 |
| 2025-10-15 | $23.51 | $23.55 | $23.48 | $23.50 | $23.50 | 429,328 |
| 2025-10-14 | $23.46 | $23.52 | $23.45 | $23.49 | $23.49 | 793,820 |
| 2025-10-13 | $23.44 | $23.48 | $23.42 | $23.48 | $23.48 | 277,831 |
| 2025-10-10 | $23.42 | $23.45 | $23.40 | $23.40 | $23.40 | 609,597 |
| 2025-10-09 | $23.42 | $23.42 | $23.39 | $23.39 | $23.39 | 400,732 |
| 2025-10-08 | $23.45 | $23.45 | $23.41 | $23.41 | $23.41 | 350,568 |
| 2025-10-07 | $23.43 | $23.44 | $23.41 | $23.42 | $23.42 | 544,524 |
| 2025-10-06 | $23.42 | $23.43 | $23.41 | $23.41 | $23.41 | 479,411 |
| 2025-10-03 | $23.45 | $23.47 | $23.43 | $23.43 | $23.43 | 1,353,387 |
| 2025-10-02 | $23.43 | $23.46 | $23.42 | $23.45 | $23.45 | 347,239 |
| 2025-10-01 | $23.43 | $23.46 | $23.41 | $23.45 | $23.45 | 406,821 |
| 2025-09-30 | $23.49 | $23.50 | $23.47 | $23.47 | $23.38 | 386,073 |
| 2025-09-29 | $23.46 | $23.49 | $23.46 | $23.47 | $23.38 | 382,943 |
| 2025-09-26 | $23.43 | $23.46 | $23.43 | $23.44 | $23.35 | 320,587 |
| 2025-09-25 | $23.43 | $23.49 | $23.41 | $23.43 | $23.34 | 469,010 |
| 2025-09-24 | $23.49 | $23.50 | $23.47 | $23.47 | $23.38 | 555,310 |
| 2025-09-23 | $23.52 | $23.65 | $23.49 | $23.50 | $23.41 | 372,427 |
| 2025-09-22 | $23.49 | $23.52 | $23.49 | $23.50 | $23.41 | 369,303 |
| 2025-09-19 | $23.50 | $23.52 | $23.49 | $23.51 | $23.42 | 474,333 |
| 2025-09-18 | $23.50 | $23.51 | $23.48 | $23.50 | $23.41 | 1,055,649 |
| 2025-09-17 | $23.56 | $23.58 | $23.50 | $23.51 | $23.42 | 621,790 |
| 2025-09-16 | $23.53 | $23.56 | $23.53 | $23.54 | $23.45 | 667,308 |
| 2025-09-15 | $23.53 | $23.55 | $23.53 | $23.54 | $23.45 | 507,783 |
| 2025-09-12 | $23.50 | $23.52 | $23.49 | $23.51 | $23.42 | 520,915 |
| 2025-09-11 | $23.52 | $23.60 | $23.51 | $23.52 | $23.43 | 733,114 |
| 2025-09-10 | $23.50 | $23.53 | $23.50 | $23.50 | $23.41 | 800,825 |
| 2025-09-09 | $23.52 | $23.52 | $23.42 | $23.48 | $23.39 | 1,149,113 |
| 2025-09-08 | $23.53 | $23.54 | $23.41 | $23.50 | $23.41 | 457,909 |
| 2025-09-05 | $23.53 | $23.54 | $23.49 | $23.49 | $23.40 | 508,221 |
| 2025-09-04 | $23.40 | $23.46 | $23.40 | $23.45 | $23.36 | 428,144 |
| 2025-09-03 | $23.35 | $23.41 | $23.35 | $23.38 | $23.29 | 418,784 |
| 2025-09-02 | $23.32 | $23.37 | $23.29 | $23.36 | $23.27 | 540,679 |
| 2025-08-29 | $23.47 | $23.48 | $23.46 | $23.47 | $23.47 | 279,229 |
| 2025-08-28 | $23.46 | $23.48 | $23.44 | $23.46 | $23.46 | 271,740 |
| 2025-08-27 | $23.43 | $23.48 | $23.42 | $23.47 | $23.47 | 570,920 |
| 2025-08-26 | $23.42 | $23.45 | $23.40 | $23.44 | $23.44 | 456,261 |
| 2025-08-25 | $23.43 | $23.43 | $23.40 | $23.40 | $23.40 | 483,182 |
| 2025-08-22 | $23.37 | $23.45 | $23.34 | $23.43 | $23.43 | 348,096 |
| 2025-08-21 | $23.36 | $23.37 | $23.32 | $23.34 | $23.34 | 789,843 |
| 2025-08-20 | $23.38 | $23.41 | $23.36 | $23.37 | $23.37 | 592,290 |
| 2025-08-19 | $23.37 | $23.41 | $23.35 | $23.38 | $23.38 | 586,328 |
| 2025-08-18 | $23.39 | $23.46 | $23.34 | $23.35 | $23.35 | 395,116 |
| 2025-08-15 | $23.38 | $23.47 | $23.33 | $23.37 | $23.37 | 314,077 |
| 2025-08-14 | $23.38 | $23.38 | $23.35 | $23.37 | $23.37 | 285,681 |
| 2025-08-13 | $23.38 | $23.41 | $23.38 | $23.40 | $23.40 | 522,008 |
| 2025-08-12 | $23.31 | $23.35 | $23.31 | $23.34 | $23.34 | 552,002 |
| 2025-08-11 | $23.31 | $23.33 | $23.30 | $23.32 | $23.32 | 258,182 |
| 2025-08-08 | $23.33 | $23.33 | $23.30 | $23.30 | $23.30 | 313,367 |
| 2025-08-07 | $23.35 | $23.46 | $23.32 | $23.34 | $23.34 | 479,014 |
| 2025-08-06 | $23.33 | $23.35 | $23.31 | $23.34 | $23.34 | 1,021,490 |
| 2025-08-05 | $23.34 | $23.36 | $23.31 | $23.33 | $23.33 | 1,242,931 |
| 2025-08-04 | $23.34 | $23.35 | $23.31 | $23.35 | $23.35 | 458,630 |
| 2025-08-01 | $23.28 | $23.34 | $23.25 | $23.32 | $23.32 | 316,297 |
| 2025-07-31 | $23.30 | $23.31 | $23.26 | $23.27 | $23.18 | 432,777 |
| 2025-07-30 | $23.28 | $23.33 | $23.23 | $23.27 | $23.18 | 715,815 |
| 2025-07-29 | $23.28 | $23.31 | $23.26 | $23.30 | $23.21 | 435,016 |
| 2025-07-28 | $23.27 | $23.29 | $23.25 | $23.26 | $23.17 | 351,592 |
| 2025-07-25 | $23.24 | $23.28 | $23.24 | $23.28 | $23.19 | 247,995 |
| 2025-07-24 | $23.23 | $23.29 | $23.20 | $23.24 | $23.15 | 260,474 |
| 2025-07-23 | $23.28 | $23.29 | $23.22 | $23.26 | $23.17 | 375,823 |
| 2025-07-22 | $23.30 | $23.33 | $23.24 | $23.29 | $23.20 | 301,415 |
| 2025-07-21 | $23.28 | $23.29 | $23.26 | $23.27 | $23.18 | 294,982 |
| 2025-07-18 | $23.25 | $23.25 | $23.22 | $23.23 | $23.14 | 382,126 |
| 2025-07-17 | $23.19 | $23.21 | $23.18 | $23.20 | $23.11 | 341,016 |
| 2025-07-16 | $23.18 | $23.20 | $23.14 | $23.18 | $23.09 | 588,701 |
| 2025-07-15 | $23.21 | $23.21 | $23.13 | $23.13 | $23.04 | 413,563 |
| 2025-07-14 | $23.19 | $23.20 | $23.16 | $23.18 | $23.09 | 318,439 |
| 2025-07-11 | $23.17 | $23.19 | $23.16 | $23.18 | $23.09 | 291,718 |
| 2025-07-10 | $23.21 | $23.30 | $23.18 | $23.20 | $23.11 | 402,799 |
| 2025-07-09 | $23.19 | $23.22 | $23.16 | $23.20 | $23.11 | 368,479 |
| 2025-07-08 | $23.17 | $23.17 | $23.14 | $23.15 | $23.06 | 367,516 |
| 2025-07-07 | $23.02 | $23.24 | $23.02 | $23.17 | $23.08 | 463,350 |
| 2025-07-03 | $23.21 | $23.47 | $23.20 | $23.21 | $23.12 | 642,010 |
| 2025-07-02 | $23.22 | $23.25 | $23.21 | $23.24 | $23.15 | 462,377 |
| 2025-07-01 | $23.25 | $23.25 | $23.20 | $23.22 | $23.13 | 560,506 |
| 2025-06-30 | $23.33 | $23.46 | $23.31 | $23.33 | $23.15 | 540,204 |
| 2025-06-27 | $23.29 | $23.34 | $23.26 | $23.30 | $23.12 | 385,976 |
| 2025-06-26 | $23.30 | $23.33 | $23.26 | $23.33 | $23.15 | 574,610 |
| 2025-06-25 | $23.27 | $23.28 | $23.22 | $23.27 | $23.09 | 438,042 |
| 2025-06-24 | $23.22 | $23.29 | $23.22 | $23.28 | $23.10 | 462,776 |
| 2025-06-23 | $23.21 | $23.25 | $23.16 | $23.22 | $23.22 | 337,191 |
| 2025-06-20 | $23.13 | $23.18 | $23.12 | $23.17 | $23.17 | 417,299 |
| 2025-06-18 | $23.16 | $23.17 | $23.13 | $23.15 | $23.15 | 389,163 |
| 2025-06-17 | $23.14 | $23.14 | $23.05 | $23.13 | $23.13 | 383,674 |
| 2025-06-16 | $23.11 | $23.34 | $23.06 | $23.11 | $23.11 | 251,156 |
| 2025-06-13 | $23.11 | $23.13 | $23.06 | $23.10 | $23.10 | 235,343 |
| 2025-06-12 | $23.15 | $23.16 | $23.06 | $23.16 | $23.16 | 362,632 |
| 2025-06-11 | $23.10 | $23.12 | $23.08 | $23.12 | $23.12 | 289,220 |
| 2025-06-10 | $23.06 | $23.08 | $23.04 | $23.06 | $23.06 | 278,596 |
| 2025-06-09 | $23.03 | $23.06 | $23.00 | $23.04 | $23.04 | 371,880 |
| 2025-06-06 | $22.99 | $23.05 | $22.99 | $23.00 | $23.00 | 428,874 |
| 2025-06-05 | $23.15 | $23.15 | $23.08 | $23.08 | $23.08 | 343,914 |
| 2025-06-04 | $23.13 | $23.15 | $23.10 | $23.15 | $23.15 | 427,941 |
| 2025-06-03 | $23.10 | $23.11 | $23.04 | $23.08 | $23.08 | 343,634 |
| 2025-06-02 | $23.05 | $23.09 | $23.03 | $23.09 | $23.09 | 337,062 |
| 2025-05-30 | $23.17 | $23.20 | $23.14 | $23.19 | $23.10 | 430,872 |
| 2025-05-29 | $23.13 | $23.16 | $23.08 | $23.13 | $23.04 | 365,732 |
| 2025-05-28 | $23.13 | $23.20 | $23.05 | $23.10 | $23.01 | 487,449 |
| 2025-05-27 | $23.10 | $23.13 | $23.08 | $23.13 | $23.04 | 439,813 |
| 2025-05-23 | $23.09 | $23.09 | $23.04 | $23.07 | $22.98 | 298,287 |
| 2025-05-22 | $23.04 | $23.12 | $22.99 | $23.05 | $22.96 | 360,713 |
| 2025-05-21 | $23.05 | $23.15 | $22.98 | $23.00 | $22.91 | 360,415 |
| 2025-05-20 | $23.05 | $23.10 | $23.04 | $23.09 | $23.00 | 289,761 |
| 2025-05-19 | $23.00 | $23.09 | $23.00 | $23.08 | $22.99 | 298,667 |
| 2025-05-16 | $23.10 | $23.10 | $23.05 | $23.07 | $22.98 | 328,300 |
| 2025-05-15 | $22.99 | $23.22 | $22.95 | $23.05 | $22.96 | 612,575 |
| 2025-05-14 | $23.01 | $23.01 | $22.93 | $22.95 | $22.95 | 482,893 |
| 2025-05-13 | $23.01 | $23.03 | $22.98 | $23.01 | $23.01 | 353,977 |
| 2025-05-12 | $22.95 | $23.00 | $22.95 | $22.98 | $22.98 | 415,906 |
| 2025-05-09 | $23.04 | $23.06 | $22.99 | $23.01 | $23.01 | 204,635 |
| 2025-05-08 | $23.06 | $23.07 | $22.99 | $23.01 | $23.01 | 255,931 |
| 2025-05-07 | $23.06 | $23.09 | $23.04 | $23.06 | $23.06 | 1,137,518 |
| 2025-05-06 | $23.03 | $23.06 | $23.00 | $23.06 | $23.06 | 308,183 |
| 2025-05-05 | $23.00 | $23.03 | $22.97 | $23.02 | $23.02 | 325,944 |
| 2025-05-02 | $23.01 | $23.04 | $22.98 | $23.01 | $23.01 | 274,058 |
| 2025-05-01 | $23.16 | $23.21 | $23.05 | $23.07 | $23.07 | 358,914 |
| 2025-04-30 | $23.19 | $23.22 | $23.16 | $23.22 | $23.13 | 385,570 |
| 2025-04-29 | $23.18 | $23.21 | $23.15 | $23.21 | $23.12 | 267,217 |
| 2025-04-28 | $23.12 | $23.19 | $23.12 | $23.18 | $23.09 | 292,882 |
| 2025-04-25 | $23.08 | $23.13 | $23.07 | $23.12 | $23.12 | 285,718 |
| 2025-04-24 | $23.00 | $23.07 | $23.00 | $23.06 | $23.06 | 233,416 |
| 2025-04-23 | $23.07 | $23.07 | $22.93 | $22.94 | $22.94 | 460,140 |
| 2025-04-22 | $22.98 | $22.98 | $22.90 | $22.93 | $22.93 | 328,154 |
| 2025-04-21 | $22.99 | $23.00 | $22.91 | $22.91 | $22.91 | 340,285 |
| 2025-04-17 | $22.97 | $23.00 | $22.97 | $22.99 | $22.99 | 314,888 |
| 2025-04-16 | $22.94 | $22.98 | $22.90 | $22.96 | $22.96 | 511,604 |
| 2025-04-15 | $22.86 | $22.94 | $22.86 | $22.90 | $22.90 | 258,993 |
| 2025-04-14 | $22.79 | $22.87 | $22.77 | $22.84 | $22.84 | 336,671 |
| 2025-04-11 | $22.72 | $22.76 | $22.55 | $22.70 | $22.70 | 309,274 |
| 2025-04-10 | $22.84 | $22.92 | $22.75 | $22.79 | $22.79 | 314,160 |
| 2025-04-09 | $22.68 | $22.98 | $22.58 | $22.98 | $22.98 | 457,208 |
| 2025-04-08 | $22.86 | $22.93 | $22.77 | $22.78 | $22.78 | 401,643 |
| 2025-04-07 | $23.00 | $23.05 | $22.83 | $22.83 | $22.83 | 818,845 |
| 2025-04-04 | $23.20 | $23.24 | $23.05 | $23.10 | $23.10 | 428,853 |
| 2025-04-03 | $23.18 | $23.21 | $23.15 | $23.16 | $23.16 | 290,884 |
| 2025-04-02 | $23.13 | $23.13 | $23.04 | $23.07 | $23.07 | 519,577 |
| 2025-04-01 | $23.07 | $23.11 | $23.06 | $23.07 | $23.07 | 310,544 |
| 2025-03-31 | $23.14 | $23.15 | $23.10 | $23.13 | $23.04 | 434,274 |
| 2025-03-28 | $23.08 | $23.15 | $23.08 | $23.13 | $23.04 | 393,558 |
| 2025-03-27 | $23.05 | $23.06 | $23.00 | $23.05 | $22.96 | 1,263,014 |
| 2025-03-26 | $23.06 | $23.06 | $23.03 | $23.05 | $22.96 | 332,222 |
| 2025-03-25 | $23.06 | $23.09 | $23.04 | $23.06 | $22.97 | 278,067 |
| 2025-03-24 | $23.08 | $23.08 | $23.03 | $23.05 | $23.05 | 467,547 |
| 2025-03-21 | $23.10 | $23.13 | $23.08 | $23.09 | $23.09 | 197,269 |
| 2025-03-20 | $23.14 | $23.14 | $23.08 | $23.08 | $23.08 | 270,588 |
| 2025-03-19 | $23.00 | $23.10 | $22.98 | $23.08 | $23.08 | 355,550 |
| 2025-03-18 | $22.97 | $23.03 | $22.97 | $23.01 | $23.01 | 355,548 |
| 2025-03-17 | $22.97 | $23.01 | $22.97 | $22.97 | $22.97 | 386,352 |
| 2025-03-14 | $22.95 | $22.99 | $22.95 | $22.95 | $22.95 | 331,957 |
| 2025-03-13 | $22.94 | $22.99 | $22.90 | $22.98 | $22.98 | 340,459 |
| 2025-03-12 | $22.97 | $22.99 | $22.94 | $22.94 | $22.94 | 456,267 |
| 2025-03-11 | $23.08 | $23.08 | $22.97 | $23.00 | $23.00 | 339,400 |
| 2025-03-10 | $23.09 | $23.10 | $23.04 | $23.06 | $23.06 | 336,996 |
| 2025-03-07 | $23.09 | $23.09 | $22.98 | $23.00 | $23.00 | 672,108 |
| 2025-03-06 | $23.04 | $23.04 | $22.99 | $23.03 | $23.03 | 453,379 |
| 2025-03-05 | $23.09 | $23.48 | $23.02 | $23.04 | $23.04 | 1,348,213 |
| 2025-03-04 | $23.13 | $23.14 | $23.06 | $23.08 | $23.08 | 481,890 |
| 2025-03-03 | $23.03 | $23.09 | $23.02 | $23.09 | $23.09 | 367,777 |
| 2025-02-28 | $23.11 | $23.15 | $23.10 | $23.14 | $23.05 | 487,514 |
| 2025-02-27 | $23.06 | $23.10 | $23.06 | $23.08 | $22.99 | 498,771 |
| 2025-02-26 | $23.05 | $23.11 | $23.00 | $23.10 | $23.01 | 339,179 |
| 2025-02-25 | $23.06 | $23.09 | $23.05 | $23.07 | $22.98 | 426,575 |
| 2025-02-24 | $22.97 | $23.02 | $22.96 | $23.00 | $22.91 | 422,804 |
| 2025-02-21 | $22.93 | $22.99 | $22.84 | $22.97 | $22.97 | 458,513 |
| 2025-02-20 | $22.93 | $22.93 | $22.90 | $22.93 | $22.93 | 345,587 |
| 2025-02-19 | $22.88 | $22.91 | $22.85 | $22.91 | $22.91 | 4,037,390 |
| 2025-02-18 | $22.90 | $22.92 | $22.87 | $22.88 | $22.88 | 398,994 |
| 2025-02-14 | $22.92 | $22.94 | $22.91 | $22.92 | $22.92 | 264,452 |
| 2025-02-13 | $22.83 | $22.88 | $22.82 | $22.87 | $22.87 | 388,769 |
| 2025-02-12 | $22.79 | $22.79 | $22.74 | $22.78 | $22.78 | 416,285 |
| 2025-02-11 | $22.84 | $22.85 | $22.82 | $22.85 | $22.85 | 691,219 |
| 2025-02-10 | $22.87 | $22.89 | $22.86 | $22.87 | $22.87 | 498,431 |
| 2025-02-07 | $22.86 | $22.87 | $22.83 | $22.85 | $22.85 | 552,471 |
| 2025-02-06 | $22.92 | $22.92 | $22.88 | $22.90 | $22.90 | 490,528 |
| 2025-02-05 | $22.91 | $22.95 | $22.89 | $22.92 | $22.92 | 647,135 |
| 2025-02-04 | $22.82 | $22.88 | $22.81 | $22.87 | $22.87 | 415,839 |
| 2025-02-03 | $22.87 | $22.88 | $22.80 | $22.83 | $22.83 | 501,698 |
| 2025-01-31 | $22.97 | $23.00 | $22.91 | $22.95 | $22.86 | 336,855 |
| 2025-01-30 | $22.96 | $22.97 | $22.94 | $22.95 | $22.86 | 420,059 |
| 2025-01-29 | $22.96 | $22.98 | $22.88 | $22.92 | $22.83 | 471,773 |
| 2025-01-28 | $22.92 | $22.95 | $22.89 | $22.95 | $22.86 | 2,812,748 |
| 2025-01-27 | $22.92 | $22.94 | $22.90 | $22.93 | $22.84 | 343,810 |
| 2025-01-24 | $22.83 | $22.87 | $22.81 | $22.85 | $22.76 | 431,465 |
| 2025-01-23 | $22.80 | $22.83 | $22.75 | $22.82 | $22.73 | 513,846 |
| 2025-01-22 | $22.87 | $22.87 | $22.81 | $22.82 | $22.73 | 557,930 |
| 2025-01-21 | $22.86 | $22.87 | $22.83 | $22.86 | $22.77 | 593,282 |
| 2025-01-17 | $22.83 | $22.83 | $22.80 | $22.82 | $22.73 | 624,618 |
| 2025-01-16 | $22.77 | $22.84 | $22.75 | $22.82 | $22.73 | 730,886 |
| 2025-01-15 | $22.76 | $22.79 | $22.75 | $22.77 | $22.68 | 497,678 |
| 2025-01-14 | $22.64 | $22.64 | $22.61 | $22.63 | $22.54 | 1,156,260 |
| 2025-01-13 | $22.66 | $22.66 | $22.61 | $22.61 | $22.52 | 763,484 |
| 2025-01-10 | $22.71 | $22.71 | $22.63 | $22.64 | $22.55 | 668,323 |
| 2025-01-08 | $22.76 | $22.77 | $22.72 | $22.76 | $22.67 | 1,603,776 |
| 2025-01-07 | $22.78 | $22.78 | $22.71 | $22.73 | $22.64 | 734,176 |
| 2025-01-06 | $22.79 | $22.79 | $22.76 | $22.77 | $22.68 | 588,226 |
| 2025-01-03 | $22.83 | $22.84 | $22.78 | $22.79 | $22.70 | 445,176 |
| 2025-01-02 | $22.84 | $22.85 | $22.78 | $22.82 | $22.73 | 504,592 |
| 2024-12-31 | $22.85 | $22.85 | $22.78 | $22.80 | $22.71 | 470,278 |
| 2024-12-30 | $22.82 | $22.83 | $22.79 | $22.83 | $22.74 | 491,851 |
| 2024-12-27 | $22.77 | $22.79 | $22.75 | $22.75 | $22.66 | 1,585,018 |
| 2024-12-26 | $22.73 | $22.79 | $22.71 | $22.79 | $22.70 | 627,250 |
| 2024-12-24 | $22.77 | $22.77 | $22.70 | $22.76 | $22.67 | 691,440 |
| 2024-12-23 | $22.76 | $22.77 | $22.71 | $22.74 | $22.65 | 2,305,752 |
| 2024-12-20 | $22.78 | $23.47 | $22.75 | $22.76 | $22.67 | 1,880,330 |
| 2024-12-19 | $22.76 | $22.76 | $22.69 | $22.71 | $22.62 | 867,051 |
| 2024-12-18 | $22.91 | $22.91 | $22.72 | $22.72 | $22.63 | 706,728 |
| 2024-12-17 | $22.98 | $23.18 | $22.97 | $22.97 | $22.78 | 494,738 |
| 2024-12-16 | $23.00 | $23.01 | $22.97 | $22.99 | $22.80 | 425,770 |
| 2024-12-13 | $23.02 | $23.02 | $22.97 | $22.98 | $22.79 | 411,731 |
| 2024-12-12 | $23.05 | $23.07 | $23.03 | $23.04 | $22.85 | 357,230 |
| 2024-12-11 | $23.14 | $23.14 | $23.07 | $23.08 | $22.89 | 372,884 |
| 2024-12-10 | $23.08 | $23.10 | $23.06 | $23.10 | $22.91 | 279,448 |
| 2024-12-09 | $23.09 | $23.11 | $23.09 | $23.10 | $22.91 | 276,967 |
| 2024-12-06 | $23.14 | $23.15 | $23.10 | $23.13 | $22.94 | 363,545 |
| 2024-12-05 | $23.07 | $23.08 | $23.04 | $23.07 | $22.88 | 974,075 |
| 2024-12-04 | $23.02 | $23.09 | $23.01 | $23.08 | $22.89 | 447,068 |
| 2024-12-03 | $23.10 | $23.10 | $23.03 | $23.04 | $22.85 | 1,519,081 |
| 2024-12-02 | $23.07 | $23.07 | $23.01 | $23.06 | $22.87 | 279,436 |
| 2024-11-29 | $23.12 | $23.15 | $23.12 | $23.14 | $23.14 | 102,653 |
| 2024-11-27 | $23.09 | $23.10 | $23.04 | $23.08 | $23.08 | 369,315 |
| 2024-11-26 | $23.05 | $23.05 | $22.98 | $23.02 | $23.02 | 239,567 |
| 2024-11-25 | $23.05 | $23.10 | $23.00 | $23.05 | $23.05 | 342,178 |
| 2024-11-22 | $22.95 | $22.96 | $22.91 | $22.92 | $22.92 | 513,780 |
| 2024-11-21 | $22.94 | $22.97 | $22.91 | $22.93 | $22.93 | 613,255 |
| 2024-11-20 | $22.93 | $22.96 | $22.92 | $22.93 | $22.93 | 1,525,411 |
| 2024-11-19 | $22.98 | $22.98 | $22.94 | $22.96 | $22.96 | 276,369 |
| 2024-11-18 | $22.92 | $22.94 | $22.89 | $22.92 | $22.92 | 467,665 |
| 2024-11-15 | $22.85 | $22.94 | $22.82 | $22.90 | $22.90 | 598,390 |
| 2024-11-14 | $22.92 | $22.93 | $22.86 | $22.87 | $22.87 | 460,635 |
| 2024-11-13 | $22.95 | $22.97 | $22.89 | $22.90 | $22.90 | 362,243 |
| 2024-11-12 | $22.95 | $22.95 | $22.88 | $22.91 | $22.91 | 1,639,237 |
| 2024-11-11 | $23.00 | $23.00 | $22.96 | $22.99 | $22.99 | 338,950 |
| 2024-11-08 | $23.01 | $23.06 | $23.00 | $23.02 | $23.02 | 240,151 |
| 2024-11-07 | $22.97 | $23.04 | $22.95 | $23.04 | $23.04 | 1,261,390 |
| 2024-11-06 | $22.87 | $22.94 | $22.85 | $22.89 | $22.89 | 383,819 |
| 2024-11-05 | $22.94 | $22.97 | $22.89 | $22.96 | $22.96 | 459,424 |
| 2024-11-04 | $22.96 | $22.98 | $22.92 | $22.94 | $22.94 | 340,275 |
| 2024-11-01 | $22.96 | $22.98 | $22.87 | $22.88 | $22.88 | 230,872 |
| 2024-10-31 | $23.02 | $23.04 | $22.97 | $23.02 | $22.93 | 328,841 |
| 2024-10-30 | $23.12 | $23.12 | $23.03 | $23.03 | $22.94 | 349,932 |
| 2024-10-29 | $23.05 | $23.09 | $23.01 | $23.08 | $22.99 | 486,434 |
| 2024-10-28 | $23.11 | $23.11 | $23.05 | $23.07 | $22.98 | 217,274 |
| 2024-10-25 | $23.14 | $23.15 | $23.08 | $23.09 | $23.00 | 167,660 |
| 2024-10-24 | $23.10 | $23.14 | $23.09 | $23.12 | $23.03 | 249,909 |
| 2024-10-23 | $23.08 | $23.09 | $23.03 | $23.09 | $23.00 | 231,714 |
| 2024-10-22 | $23.17 | $23.18 | $23.10 | $23.13 | $23.04 | 445,277 |
| 2024-10-21 | $23.25 | $23.25 | $23.14 | $23.15 | $23.06 | 371,942 |
| 2024-10-18 | $23.25 | $23.26 | $23.23 | $23.25 | $23.16 | 212,908 |
| 2024-10-17 | $23.27 | $23.27 | $23.22 | $23.23 | $23.14 | 462,586 |
| 2024-10-16 | $23.28 | $23.29 | $23.26 | $23.29 | $23.20 | 210,868 |
| 2024-10-15 | $23.25 | $23.26 | $23.23 | $23.25 | $23.16 | 470,559 |
| 2024-10-14 | $23.19 | $23.21 | $23.17 | $23.21 | $23.21 | 213,065 |
| 2024-10-11 | $23.19 | $23.24 | $23.19 | $23.22 | $23.22 | 238,726 |
| 2024-10-10 | $23.20 | $23.21 | $23.15 | $23.20 | $23.20 | 396,580 |
| 2024-10-09 | $23.18 | $23.20 | $23.17 | $23.18 | $23.18 | 519,439 |
| 2024-10-08 | $23.18 | $23.22 | $23.17 | $23.21 | $23.21 | 556,784 |
| 2024-10-07 | $23.20 | $23.21 | $23.18 | $23.18 | $23.18 | 325,776 |
| 2024-10-04 | $23.31 | $23.31 | $23.23 | $23.24 | $23.24 | 618,120 |
| 2024-10-03 | $23.40 | $23.41 | $23.37 | $23.38 | $23.38 | 314,155 |
| 2024-10-02 | $23.43 | $23.46 | $23.40 | $23.45 | $23.45 | 252,043 |
| 2024-10-01 | $23.45 | $23.49 | $23.44 | $23.46 | $23.46 | 364,309 |
| 2024-09-30 | $23.55 | $23.55 | $23.48 | $23.51 | $23.42 | 368,112 |
| 2024-09-27 | $23.49 | $23.56 | $23.49 | $23.56 | $23.47 | 207,605 |
| 2024-09-26 | $23.51 | $23.52 | $23.46 | $23.48 | $23.39 | 277,005 |
| 2024-09-25 | $23.55 | $23.55 | $23.50 | $23.50 | $23.41 | 348,494 |
| 2024-09-24 | $23.54 | $23.57 | $23.50 | $23.56 | $23.47 | 313,050 |
| 2024-09-23 | $23.56 | $23.56 | $23.50 | $23.54 | $23.45 | 437,673 |
| 2024-09-20 | $23.53 | $23.56 | $23.48 | $23.55 | $23.46 | 1,284,449 |
| 2024-09-19 | $23.53 | $23.55 | $23.49 | $23.53 | $23.44 | 393,551 |
| 2024-09-18 | $23.53 | $23.60 | $23.49 | $23.51 | $23.42 | 515,534 |
| 2024-09-17 | $23.54 | $23.55 | $23.51 | $23.54 | $23.45 | 550,280 |
| 2024-09-16 | $23.53 | $23.56 | $23.51 | $23.55 | $23.46 | 460,340 |
| 2024-09-13 | $23.48 | $23.53 | $23.48 | $23.52 | $23.43 | 264,198 |
| 2024-09-12 | $23.49 | $23.49 | $23.43 | $23.47 | $23.38 | 292,671 |
| 2024-09-11 | $23.49 | $23.51 | $23.44 | $23.48 | $23.39 | 650,145 |
| 2024-09-10 | $23.48 | $23.49 | $23.45 | $23.49 | $23.40 | 293,860 |
| 2024-09-09 | $24.90 | $24.90 | $23.41 | $23.45 | $23.36 | 622,855 |
| 2024-09-06 | $23.43 | $23.49 | $23.37 | $23.43 | $23.34 | 373,254 |
| 2024-09-05 | $23.39 | $23.41 | $23.35 | $23.40 | $23.31 | 370,666 |
| 2024-09-04 | $23.30 | $23.37 | $23.29 | $23.36 | $23.27 | 381,679 |
| 2024-09-03 | $23.28 | $23.31 | $23.26 | $23.28 | $23.19 | 452,598 |
| 2024-08-30 | $23.34 | $23.36 | $23.31 | $23.33 | $23.33 | 210,426 |
| 2024-08-29 | $23.34 | $23.36 | $23.31 | $23.35 | $23.35 | 606,876 |
| 2024-08-28 | $23.36 | $23.38 | $23.35 | $23.35 | $23.35 | 338,011 |
| 2024-08-27 | $23.34 | $23.38 | $23.32 | $23.37 | $23.37 | 362,871 |
| 2024-08-26 | $23.39 | $23.39 | $23.35 | $23.36 | $23.36 | 331,456 |
| 2024-08-23 | $23.34 | $23.37 | $23.28 | $23.37 | $23.37 | 309,074 |
| 2024-08-22 | $23.30 | $23.30 | $23.24 | $23.30 | $23.30 | 350,404 |
| 2024-08-21 | $23.29 | $23.36 | $23.26 | $23.33 | $23.33 | 450,433 |
| 2024-08-20 | $23.27 | $23.28 | $23.24 | $23.28 | $23.28 | 394,306 |
| 2024-08-19 | $23.22 | $23.24 | $23.20 | $23.24 | $23.24 | 357,187 |
| 2024-08-16 | $23.22 | $23.22 | $23.16 | $23.22 | $23.22 | 245,141 |
| 2024-08-15 | $23.19 | $23.19 | $23.13 | $23.17 | $23.17 | 1,094,543 |
| 2024-08-14 | $23.25 | $23.27 | $23.21 | $23.24 | $23.24 | 305,595 |
| 2024-08-13 | $23.19 | $23.23 | $23.18 | $23.23 | $23.23 | 254,010 |
| 2024-08-12 | $23.12 | $23.16 | $23.08 | $23.14 | $23.14 | 261,600 |
| 2024-08-09 | $23.12 | $23.12 | $23.08 | $23.10 | $23.10 | 376,766 |
| 2024-08-08 | $23.05 | $23.06 | $23.01 | $23.06 | $23.06 | 469,462 |
| 2024-08-07 | $23.13 | $23.18 | $23.04 | $23.07 | $23.07 | 373,220 |
| 2024-08-06 | $23.20 | $23.20 | $23.10 | $23.13 | $23.13 | 353,060 |
| 2024-08-05 | $23.34 | $23.50 | $23.15 | $23.20 | $23.20 | 432,706 |
| 2024-08-02 | $23.15 | $23.24 | $23.15 | $23.24 | $23.24 | 169,647 |
| 2024-08-01 | $23.03 | $23.08 | $23.03 | $23.06 | $23.06 | 306,051 |
| 2024-07-31 | $23.07 | $23.08 | $22.99 | $23.08 | $23.08 | 402,295 |
| 2024-07-30 | $23.02 | $23.02 | $22.94 | $22.99 | $22.99 | 355,675 |
| 2024-07-29 | $23.00 | $23.00 | $22.94 | $22.97 | $22.97 | 510,316 |
| 2024-07-26 | $22.93 | $22.94 | $22.91 | $22.94 | $22.94 | 193,892 |
| 2024-07-25 | $22.91 | $22.91 | $22.84 | $22.86 | $22.86 | 704,156 |
| 2024-07-24 | $22.92 | $22.93 | $22.84 | $22.85 | $22.85 | 498,795 |
| 2024-07-23 | $22.91 | $22.91 | $22.86 | $22.87 | $22.87 | 926,287 |
| 2024-07-22 | $22.92 | $22.92 | $22.83 | $22.87 | $22.87 | 462,087 |
| 2024-07-19 | $22.90 | $22.90 | $22.84 | $22.85 | $22.85 | 223,904 |
| 2024-07-18 | $22.95 | $22.95 | $22.90 | $22.91 | $22.91 | 413,042 |
| 2024-07-17 | $22.95 | $22.95 | $22.89 | $22.95 | $22.95 | 437,450 |
| 2024-07-16 | $22.93 | $22.94 | $22.88 | $22.93 | $22.93 | 2,349,980 |
| 2024-07-15 | $22.93 | $22.93 | $22.87 | $22.88 | $22.88 | 325,814 |
| 2024-07-12 | $22.88 | $22.92 | $22.87 | $22.92 | $22.92 | 217,847 |
| 2024-07-11 | $22.91 | $22.91 | $22.85 | $22.87 | $22.87 | 288,756 |
| 2024-07-10 | $22.82 | $22.82 | $22.74 | $22.77 | $22.77 | 307,059 |
| 2024-07-09 | $22.78 | $22.78 | $22.72 | $22.75 | $22.75 | 804,468 |
| 2024-07-08 | $22.80 | $22.80 | $22.75 | $22.76 | $22.76 | 283,316 |
| 2024-07-05 | $22.78 | $22.78 | $22.72 | $22.77 | $22.77 | 377,188 |
| 2024-07-03 | $22.64 | $22.69 | $22.60 | $22.66 | $22.66 | 215,038 |
| 2024-07-02 | $22.64 | $22.64 | $22.55 | $22.58 | $22.58 | 341,183 |
| 2024-07-01 | $22.55 | $22.64 | $22.51 | $22.51 | $22.51 | 282,402 |
| 2024-06-28 | $22.74 | $22.76 | $22.67 | $22.67 | $22.58 | 223,507 |
| 2024-06-27 | $22.72 | $22.73 | $22.70 | $22.70 | $22.61 | 490,501 |
| 2024-06-26 | $22.70 | $22.70 | $22.64 | $22.67 | $22.58 | 478,859 |
| 2024-06-25 | $22.79 | $22.79 | $22.71 | $22.74 | $22.65 | 237,727 |
| 2024-06-24 | $22.79 | $22.79 | $22.73 | $22.74 | $22.65 | 1,145,811 |
| 2024-06-21 | $22.74 | $22.76 | $22.71 | $22.73 | $22.73 | 245,893 |
| 2024-06-20 | $22.74 | $22.74 | $22.70 | $22.74 | $22.74 | 282,032 |
| 2024-06-18 | $22.79 | $22.79 | $22.73 | $22.76 | $22.76 | 334,710 |
| 2024-06-17 | $22.72 | $22.72 | $22.68 | $22.70 | $22.70 | 189,647 |
| 2024-06-14 | $22.60 | $22.77 | $22.60 | $22.76 | $22.76 | 160,304 |
| 2024-06-13 | $22.77 | $22.79 | $22.74 | $22.77 | $22.77 | 174,389 |
| 2024-06-12 | $22.77 | $22.79 | $22.69 | $22.70 | $22.70 | 173,307 |
| 2024-06-11 | $22.57 | $22.62 | $22.56 | $22.60 | $22.60 | 170,624 |
| 2024-06-10 | $22.59 | $22.59 | $22.54 | $22.56 | $22.56 | 189,446 |
| 2024-06-07 | $22.65 | $22.65 | $22.54 | $22.57 | $22.57 | 177,749 |
| 2024-06-06 | $22.70 | $22.71 | $22.68 | $22.69 | $22.69 | 329,984 |
| 2024-06-05 | $22.69 | $22.70 | $22.62 | $22.70 | $22.70 | 198,672 |
| 2024-06-04 | $22.66 | $22.68 | $22.62 | $22.66 | $22.66 | 219,531 |
| 2024-06-03 | $22.58 | $22.61 | $22.53 | $22.59 | $22.59 | 189,991 |
| 2024-05-31 | $22.60 | $22.61 | $22.56 | $22.60 | $22.51 | 280,428 |
| 2024-05-30 | $22.51 | $22.54 | $22.50 | $22.54 | $22.45 | 229,569 |
| 2024-05-29 | $22.53 | $22.53 | $22.43 | $22.46 | $22.37 | 299,285 |
| 2024-05-28 | $22.61 | $22.61 | $22.50 | $22.51 | $22.42 | 228,570 |
| 2024-05-24 | $22.54 | $22.57 | $22.53 | $22.57 | $22.57 | 260,008 |
| 2024-05-23 | $22.64 | $22.64 | $22.52 | $22.54 | $22.54 | 240,020 |
| 2024-05-22 | $22.65 | $22.65 | $22.59 | $22.60 | $22.60 | 231,558 |
| 2024-05-21 | $22.64 | $22.65 | $22.62 | $22.64 | $22.64 | 194,432 |
| 2024-05-20 | $22.65 | $22.65 | $22.59 | $22.61 | $22.61 | 220,334 |
| 2024-05-17 | $22.63 | $23.06 | $22.61 | $22.62 | $22.62 | 284,163 |
| 2024-05-16 | $22.72 | $22.72 | $22.63 | $22.63 | $22.63 | 230,428 |
| 2024-05-15 | $22.71 | $23.09 | $22.62 | $22.68 | $22.68 | 654,690 |
| 2024-05-14 | $22.51 | $22.57 | $22.51 | $22.56 | $22.56 | 217,592 |
| 2024-05-13 | $22.59 | $22.59 | $22.51 | $22.52 | $22.52 | 160,495 |
| 2024-05-10 | $22.54 | $22.55 | $22.50 | $22.52 | $22.52 | 133,799 |
| 2024-05-09 | $22.59 | $22.59 | $22.53 | $22.57 | $22.57 | 132,146 |
| 2024-05-08 | $22.56 | $22.56 | $22.52 | $22.55 | $22.55 | 148,398 |
| 2024-05-07 | $22.66 | $22.66 | $22.50 | $22.57 | $22.57 | 262,449 |
| 2024-05-06 | $22.61 | $22.61 | $22.54 | $22.57 | $22.57 | 245,204 |
| 2024-05-03 | $22.51 | $22.56 | $22.51 | $22.54 | $22.54 | 242,453 |
| 2024-05-02 | $22.40 | $22.45 | $22.35 | $22.45 | $22.45 | 258,329 |
| 2024-05-01 | $22.36 | $22.39 | $22.28 | $22.35 | $22.35 | 423,673 |
| 2024-04-30 | $22.41 | $22.41 | $22.35 | $22.36 | $22.27 | 336,790 |
| 2024-04-29 | $22.42 | $22.44 | $22.40 | $22.43 | $22.34 | 466,871 |
| 2024-04-26 | $22.38 | $22.40 | $22.36 | $22.37 | $22.28 | 140,328 |
| 2024-04-25 | $22.33 | $22.34 | $22.27 | $22.34 | $22.25 | 185,864 |
| 2024-04-24 | $22.41 | $22.41 | $22.34 | $22.37 | $22.28 | 229,270 |
| 2024-04-23 | $22.38 | $22.46 | $22.34 | $22.42 | $22.33 | 223,570 |
| 2024-04-22 | $22.36 | $22.37 | $22.32 | $22.37 | $22.28 | 199,150 |
| 2024-04-19 | $22.31 | $22.37 | $22.31 | $22.33 | $22.33 | 273,402 |
| 2024-04-18 | $22.37 | $22.37 | $22.30 | $22.31 | $22.31 | 223,586 |
| 2024-04-17 | $22.35 | $22.42 | $22.32 | $22.36 | $22.36 | 226,736 |
| 2024-04-16 | $22.33 | $22.33 | $22.24 | $22.29 | $22.29 | 464,853 |
| 2024-04-15 | $22.43 | $22.43 | $22.32 | $22.33 | $22.33 | 247,009 |
| 2024-04-12 | $22.46 | $22.48 | $22.44 | $22.45 | $22.45 | 268,843 |
| 2024-04-11 | $22.50 | $22.50 | $22.37 | $22.40 | $22.40 | 179,269 |
| 2024-04-10 | $22.51 | $22.51 | $22.38 | $22.41 | $22.41 | 220,997 |
| 2024-04-09 | $22.69 | $22.69 | $22.61 | $22.64 | $22.64 | 258,060 |
| 2024-04-08 | $22.59 | $22.60 | $22.56 | $22.57 | $22.57 | 164,828 |
| 2024-04-05 | $22.65 | $22.65 | $22.59 | $22.61 | $22.61 | 172,343 |
| 2024-04-04 | $22.71 | $22.71 | $22.62 | $22.66 | $22.66 | 210,092 |
| 2024-04-03 | $22.58 | $22.65 | $22.55 | $22.65 | $22.65 | 228,966 |
| 2024-04-02 | $22.61 | $22.63 | $22.56 | $22.63 | $22.63 | 415,861 |
| 2024-04-01 | $22.74 | $22.74 | $22.60 | $22.62 | $22.62 | 396,901 |
| 2024-03-28 | $22.84 | $22.85 | $22.80 | $22.82 | $22.73 | 125,062 |
| 2024-03-27 | $22.84 | $22.86 | $22.78 | $22.86 | $22.77 | 688,434 |
| 2024-03-26 | $22.83 | $22.83 | $22.74 | $22.78 | $22.69 | 191,501 |
| 2024-03-25 | $22.86 | $22.86 | $22.77 | $22.78 | $22.69 | 328,081 |
| 2024-03-22 | $22.84 | $22.84 | $22.81 | $22.83 | $22.83 | 252,323 |
| 2024-03-21 | $22.81 | $22.81 | $22.75 | $22.78 | $22.78 | 1,735,034 |
| 2024-03-20 | $22.77 | $22.77 | $22.68 | $22.76 | $22.76 | 327,900 |
| 2024-03-19 | $22.70 | $22.72 | $22.66 | $22.70 | $22.70 | 236,260 |
| 2024-03-18 | $22.69 | $22.69 | $22.63 | $22.65 | $22.65 | 274,994 |
| 2024-03-15 | $22.67 | $22.67 | $22.64 | $22.66 | $22.66 | 164,674 |
| 2024-03-14 | $22.75 | $22.75 | $22.67 | $22.68 | $22.68 | 408,126 |
| 2024-03-13 | $22.82 | $22.82 | $22.76 | $22.77 | $22.77 | 188,685 |
| 2024-03-12 | $22.87 | $22.87 | $22.77 | $22.79 | $22.79 | 219,478 |
| 2024-03-11 | $22.91 | $22.91 | $22.82 | $22.84 | $22.84 | 180,867 |
| 2024-03-08 | $22.90 | $22.90 | $22.84 | $22.86 | $22.86 | 275,200 |
| 2024-03-07 | $22.83 | $22.87 | $22.78 | $22.82 | $22.82 | 227,502 |
| 2024-03-06 | $22.84 | $22.84 | $22.75 | $22.76 | $22.76 | 700,770 |
| 2024-03-05 | $22.75 | $22.77 | $22.71 | $22.74 | $22.74 | 245,326 |
| 2024-03-04 | $22.68 | $22.69 | $22.62 | $22.68 | $22.68 | 226,220 |
| 2024-03-01 | $22.60 | $22.71 | $22.56 | $22.71 | $22.71 | 157,930 |
| 2024-02-29 | $22.69 | $22.76 | $22.66 | $22.68 | $22.59 | 225,332 |
| 2024-02-28 | $22.67 | $22.71 | $22.64 | $22.69 | $22.60 | 228,245 |
| 2024-02-27 | $22.65 | $22.68 | $22.63 | $22.65 | $22.56 | 180,188 |
| 2024-02-26 | $22.77 | $22.77 | $22.62 | $22.67 | $22.58 | 176,446 |
| 2024-02-23 | $22.69 | $22.72 | $22.64 | $22.72 | $22.63 | 178,692 |
| 2024-02-22 | $22.73 | $22.73 | $22.65 | $22.68 | $22.59 | 167,639 |
| 2024-02-21 | $22.77 | $22.77 | $22.64 | $22.70 | $22.61 | 254,689 |
| 2024-02-20 | $22.77 | $22.77 | $22.70 | $22.76 | $22.67 | 230,173 |
| 2024-02-16 | $22.71 | $22.71 | $22.63 | $22.67 | $22.58 | 205,370 |
| 2024-02-15 | $22.80 | $22.80 | $22.70 | $22.74 | $22.65 | 349,890 |
| 2024-02-14 | $22.64 | $22.72 | $22.63 | $22.72 | $22.63 | 703,052 |
| 2024-02-13 | $22.69 | $22.69 | $22.58 | $22.61 | $22.52 | 573,585 |
| 2024-02-12 | $22.82 | $22.82 | $22.74 | $22.79 | $22.70 | 222,549 |
| 2024-02-09 | $22.78 | $22.78 | $22.73 | $22.76 | $22.76 | 199,996 |
| 2024-02-08 | $22.84 | $22.84 | $22.77 | $22.78 | $22.78 | 188,964 |
| 2024-02-07 | $22.88 | $23.90 | $22.82 | $22.84 | $22.84 | 314,578 |
| 2024-02-06 | $22.83 | $22.88 | $22.75 | $22.86 | $22.86 | 207,095 |
| 2024-02-05 | $22.86 | $22.86 | $22.75 | $22.76 | $22.76 | 348,818 |
| 2024-02-02 | $22.88 | $23.99 | $22.85 | $22.90 | $22.90 | 260,414 |
| 2024-02-01 | $23.08 | $23.08 | $22.99 | $23.07 | $23.07 | 344,337 |
| 2024-01-31 | $23.05 | $23.09 | $22.98 | $23.05 | $22.96 | 280,389 |
| 2024-01-30 | $23.02 | $23.03 | $22.90 | $22.93 | $22.84 | 191,011 |
| 2024-01-29 | $22.95 | $23.75 | $22.91 | $22.96 | $22.87 | 168,752 |
| 2024-01-26 | $23.02 | $23.02 | $22.87 | $22.90 | $22.81 | 245,284 |
| 2024-01-25 | $22.99 | $22.99 | $22.87 | $22.94 | $22.85 | 207,150 |
| 2024-01-24 | $22.96 | $22.96 | $22.82 | $22.82 | $22.73 | 305,012 |
| 2024-01-23 | $22.89 | $22.89 | $22.84 | $22.86 | $22.77 | 173,480 |
| 2024-01-22 | $22.96 | $22.96 | $22.88 | $22.88 | $22.79 | 252,846 |
| 2024-01-19 | $22.81 | $22.87 | $22.79 | $22.87 | $22.78 | 250,948 |
| 2024-01-18 | $22.92 | $22.96 | $22.85 | $22.88 | $22.79 | 202,813 |
| 2024-01-17 | $22.93 | $22.93 | $22.85 | $22.90 | $22.81 | 227,882 |
| 2024-01-16 | $23.07 | $23.09 | $22.92 | $22.98 | $22.89 | 256,365 |
| 2024-01-12 | $23.09 | $23.13 | $23.04 | $23.10 | $23.10 | 400,878 |
| 2024-01-11 | $22.97 | $23.04 | $22.92 | $23.04 | $23.04 | 358,919 |
| 2024-01-10 | $23.00 | $23.11 | $22.88 | $22.88 | $22.88 | 3,111,275 |
| 2024-01-09 | $22.89 | $23.01 | $22.87 | $22.90 | $22.90 | 214,419 |
| 2024-01-08 | $22.88 | $22.94 | $22.85 | $22.89 | $22.89 | 197,890 |
| 2024-01-05 | $22.88 | $22.94 | $22.80 | $22.83 | $22.83 | 296,682 |
| 2024-01-04 | $22.86 | $23.06 | $22.85 | $22.88 | $22.88 | 399,704 |
| 2024-01-03 | $22.97 | $22.97 | $22.85 | $22.95 | $22.95 | 352,516 |
| 2024-01-02 | $23.01 | $23.19 | $22.94 | $22.97 | $22.97 | 617,106 |
| 2023-12-29 | $23.04 | $23.10 | $23.02 | $23.07 | $23.07 | 205,093 |
| 2023-12-28 | $23.10 | $23.23 | $23.04 | $23.07 | $23.07 | 583,314 |
| 2023-12-27 | $23.10 | $23.18 | $22.99 | $23.11 | $23.11 | 293,142 |
| 2023-12-26 | $23.00 | $23.08 | $22.90 | $22.98 | $22.98 | 218,970 |
| 2023-12-22 | $22.94 | $22.98 | $22.93 | $22.97 | $22.97 | 175,286 |
| 2023-12-21 | $22.94 | $22.99 | $22.91 | $22.94 | $22.94 | 667,058 |
| 2023-12-20 | $22.90 | $22.95 | $22.85 | $22.91 | $22.91 | 324,665 |
| 2023-12-19 | $22.87 | $22.87 | $22.83 | $22.85 | $22.85 | 246,939 |
| 2023-12-18 | $22.89 | $24.03 | $22.80 | $22.82 | $22.82 | 255,427 |
| 2023-12-15 | $22.89 | $23.05 | $22.81 | $22.85 | $22.85 | 187,330 |
| 2023-12-14 | $22.96 | $22.96 | $22.80 | $22.88 | $22.88 | 287,563 |
| 2023-12-13 | $22.64 | $22.88 | $22.58 | $22.86 | $22.78 | 419,157 |
| 2023-12-12 | $22.51 | $22.58 | $22.46 | $22.58 | $22.50 | 1,173,954 |
| 2023-12-11 | $22.48 | $22.49 | $22.44 | $22.49 | $22.41 | 406,214 |
| 2023-12-08 | $22.55 | $22.55 | $22.47 | $22.49 | $22.41 | 223,197 |
| 2023-12-07 | $22.62 | $22.62 | $22.56 | $22.61 | $22.53 | 187,699 |
| 2023-12-06 | $22.65 | $22.75 | $22.55 | $22.58 | $22.50 | 297,656 |
| 2023-12-05 | $22.56 | $22.58 | $22.51 | $22.57 | $22.49 | 204,537 |
| 2023-12-04 | $22.64 | $22.73 | $22.46 | $22.50 | $22.42 | 339,930 |
| 2023-12-01 | $22.44 | $22.58 | $22.38 | $22.58 | $22.58 | 311,538 |
| 2023-11-30 | $22.55 | $22.55 | $22.45 | $22.50 | $22.42 | 626,080 |
| 2023-11-29 | $22.54 | $22.58 | $22.51 | $22.55 | $22.47 | 306,879 |
| 2023-11-28 | $22.31 | $22.50 | $22.29 | $22.45 | $22.37 | 207,771 |
| 2023-11-27 | $22.33 | $22.33 | $22.23 | $22.33 | $22.25 | 290,927 |
| 2023-11-24 | $22.19 | $22.23 | $22.19 | $22.22 | $22.22 | 46,592 |
| 2023-11-22 | $22.40 | $22.40 | $22.22 | $22.29 | $22.29 | 270,244 |
| 2023-11-21 | $22.20 | $22.25 | $22.20 | $22.25 | $22.25 | 194,756 |
| 2023-11-20 | $22.22 | $22.26 | $22.14 | $22.22 | $22.22 | 178,029 |
| 2023-11-17 | $22.31 | $22.31 | $22.14 | $22.18 | $22.18 | 223,901 |
| 2023-11-16 | $22.22 | $22.22 | $22.10 | $22.18 | $22.18 | 382,348 |
| 2023-11-15 | $22.18 | $22.18 | $22.02 | $22.09 | $22.09 | 163,579 |
| 2023-11-14 | $22.03 | $22.16 | $22.03 | $22.14 | $22.14 | 248,857 |
| 2023-11-13 | $21.90 | $21.91 | $21.80 | $21.86 | $21.86 | 187,373 |
| 2023-11-10 | $21.93 | $21.93 | $21.81 | $21.86 | $21.86 | 166,996 |
| 2023-11-09 | $21.94 | $21.95 | $21.79 | $21.82 | $21.82 | 259,099 |
| 2023-11-08 | $21.94 | $21.94 | $21.90 | $21.94 | $21.94 | 287,586 |
| 2023-11-07 | $21.89 | $21.93 | $21.85 | $21.92 | $21.92 | 634,247 |
| 2023-11-06 | $21.95 | $21.95 | $21.81 | $21.84 | $21.84 | 169,362 |
| 2023-11-03 | $21.98 | $22.02 | $21.91 | $21.94 | $21.94 | 175,810 |
| 2023-11-02 | $21.82 | $21.82 | $21.76 | $21.79 | $21.79 | 157,032 |
| 2023-11-01 | $21.61 | $21.72 | $21.53 | $21.72 | $21.72 | 333,978 |
| 2023-10-31 | $21.58 | $21.65 | $21.58 | $21.60 | $21.52 | 133,215 |
| 2023-10-30 | $21.60 | $21.63 | $21.57 | $21.61 | $21.53 | 243,552 |
| 2023-10-27 | $21.64 | $21.67 | $21.62 | $21.66 | $21.66 | 134,661 |
| 2023-10-26 | $21.51 | $21.65 | $21.44 | $21.65 | $21.65 | 102,456 |
| 2023-10-25 | $21.67 | $21.67 | $21.50 | $21.53 | $21.53 | 262,208 |
| 2023-10-24 | $21.60 | $21.64 | $21.59 | $21.64 | $21.64 | 422,912 |
| 2023-10-23 | $21.45 | $21.63 | $21.45 | $21.62 | $21.62 | 199,329 |
| 2023-10-20 | $21.54 | $21.55 | $21.47 | $21.55 | $21.55 | 203,258 |
| 2023-10-19 | $21.46 | $21.50 | $21.41 | $21.44 | $21.44 | 340,974 |
| 2023-10-18 | $21.57 | $21.57 | $21.47 | $21.48 | $21.48 | 115,236 |
| 2023-10-17 | $21.63 | $21.63 | $21.52 | $21.56 | $21.56 | 191,013 |
| 2023-10-16 | $21.79 | $21.79 | $21.71 | $21.73 | $21.73 | 121,077 |
| 2023-10-13 | $21.91 | $21.91 | $21.78 | $21.80 | $21.80 | 135,904 |
| 2023-10-12 | $21.86 | $21.86 | $21.71 | $21.75 | $21.75 | 106,557 |
| 2023-10-11 | $21.91 | $21.91 | $21.80 | $21.87 | $21.87 | 134,971 |
| 2023-10-10 | $21.86 | $21.87 | $21.76 | $21.84 | $21.84 | 318,183 |
| 2023-10-09 | $21.72 | $21.86 | $21.72 | $21.86 | $21.86 | 181,348 |
| 2023-10-06 | $21.65 | $21.66 | $21.55 | $21.66 | $21.66 | 165,048 |
| 2023-10-05 | $21.73 | $21.74 | $21.68 | $21.71 | $21.71 | 171,614 |
| 2023-10-04 | $21.70 | $21.70 | $21.57 | $21.68 | $21.68 | 194,060 |
| 2023-10-03 | $21.69 | $21.71 | $21.55 | $21.57 | $21.57 | 272,044 |
| 2023-10-02 | $21.83 | $21.83 | $21.68 | $21.70 | $21.70 | 478,150 |
| 2023-09-29 | $21.98 | $22.01 | $21.88 | $21.90 | $21.82 | 89,101 |
| 2023-09-28 | $21.83 | $21.90 | $21.77 | $21.90 | $21.82 | 88,604 |
| 2023-09-27 | $22.00 | $22.00 | $21.78 | $21.83 | $21.75 | 146,396 |
| 2023-09-26 | $21.99 | $22.00 | $21.89 | $21.93 | $21.84 | 229,680 |
| 2023-09-25 | $21.91 | $22.00 | $21.91 | $21.96 | $21.87 | 201,169 |
| 2023-09-22 | $21.99 | $22.03 | $21.97 | $22.02 | $22.02 | 169,854 |
| 2023-09-21 | $21.94 | $22.03 | $21.91 | $21.95 | $21.95 | 251,385 |
| 2023-09-20 | $22.09 | $22.13 | $22.02 | $22.04 | $22.04 | 117,334 |
| 2023-09-19 | $22.07 | $22.09 | $22.00 | $22.04 | $22.04 | 141,128 |
| 2023-09-18 | $22.11 | $22.11 | $22.06 | $22.11 | $22.11 | 86,184 |
| 2023-09-15 | $22.12 | $22.12 | $22.07 | $22.10 | $22.10 | 101,293 |
| 2023-09-14 | $22.19 | $22.19 | $22.10 | $22.13 | $22.13 | 96,147 |
| 2023-09-13 | $22.12 | $22.16 | $22.09 | $22.15 | $22.15 | 143,143 |
| 2023-09-12 | $22.11 | $22.12 | $22.08 | $22.11 | $22.11 | 141,996 |
| 2023-09-11 | $22.15 | $22.15 | $22.10 | $22.13 | $22.13 | 563,365 |
| 2023-09-08 | $22.19 | $22.20 | $22.12 | $22.14 | $22.14 | 138,001 |
| 2023-09-07 | $22.13 | $22.32 | $22.08 | $22.32 | $22.32 | 295,537 |
| 2023-09-06 | $22.14 | $22.17 | $22.04 | $22.07 | $22.07 | 297,344 |
| 2023-09-05 | $22.19 | $22.19 | $22.12 | $22.14 | $22.14 | 110,672 |
| 2023-09-01 | $22.33 | $22.33 | $22.17 | $22.21 | $22.21 | 188,665 |
| 2023-08-31 | $22.36 | $22.38 | $22.29 | $22.38 | $22.38 | 141,132 |
| 2023-08-30 | $22.37 | $22.37 | $22.27 | $22.32 | $22.32 | 72,397 |
| 2023-08-29 | $22.20 | $22.33 | $22.13 | $22.33 | $22.33 | 100,739 |
| 2023-08-28 | $22.17 | $22.20 | $22.12 | $22.18 | $22.18 | 123,379 |
| 2023-08-25 | $22.14 | $22.20 | $22.08 | $22.17 | $22.17 | 70,333 |
| 2023-08-24 | $22.18 | $22.19 | $22.13 | $22.15 | $22.15 | 101,499 |
| 2023-08-23 | $22.10 | $22.21 | $22.10 | $22.20 | $22.20 | 144,949 |
| 2023-08-22 | $22.11 | $22.11 | $21.99 | $22.03 | $22.03 | 340,167 |
| 2023-08-21 | $22.10 | $22.10 | $22.01 | $22.06 | $22.06 | 117,191 |
| 2023-08-18 | $22.11 | $22.15 | $22.08 | $22.12 | $22.12 | 69,853 |
| 2023-08-17 | $22.14 | $22.14 | $22.01 | $22.07 | $22.07 | 154,530 |
| 2023-08-16 | $22.18 | $22.19 | $22.07 | $22.09 | $22.09 | 127,581 |
| 2023-08-15 | $22.22 | $22.22 | $22.11 | $22.17 | $22.17 | 260,426 |
| 2023-08-14 | $22.25 | $22.25 | $22.15 | $22.18 | $22.18 | 76,350 |
| 2023-08-11 | $22.22 | $22.28 | $22.19 | $22.20 | $22.20 | 234,705 |
| 2023-08-10 | $22.45 | $22.47 | $22.29 | $22.32 | $22.32 | 126,897 |
| 2023-08-09 | $22.43 | $22.45 | $22.40 | $22.40 | $22.40 | 92,121 |
| 2023-08-08 | $22.49 | $22.49 | $22.40 | $22.45 | $22.45 | 113,449 |
| 2023-08-07 | $22.38 | $22.42 | $22.37 | $22.41 | $22.41 | 194,914 |
| 2023-08-04 | $22.27 | $22.40 | $22.27 | $22.38 | $22.38 | 499,318 |
| 2023-08-03 | $22.21 | $22.25 | $22.19 | $22.23 | $22.23 | 330,170 |
| 2023-08-02 | $22.27 | $22.30 | $22.22 | $22.28 | $22.28 | 180,402 |
| 2023-08-01 | $22.46 | $22.50 | $22.29 | $22.34 | $22.34 | 386,029 |
| 2023-07-31 | $22.53 | $22.54 | $22.43 | $22.53 | $22.45 | 77,517 |
| 2023-07-28 | $22.41 | $22.48 | $22.38 | $22.46 | $22.38 | 132,954 |
| 2023-07-27 | $22.54 | $22.54 | $22.35 | $22.39 | $22.39 | 72,617 |
| 2023-07-26 | $22.50 | $22.56 | $22.43 | $22.56 | $22.56 | 97,679 |
| 2023-07-25 | $22.44 | $22.45 | $22.39 | $22.44 | $22.44 | 69,521 |
| 2023-07-24 | $22.61 | $22.61 | $22.44 | $22.47 | $22.47 | 115,184 |
| 2023-07-21 | $22.47 | $22.51 | $22.45 | $22.46 | $22.46 | 93,834 |
| 2023-07-20 | $22.49 | $22.50 | $22.42 | $22.48 | $22.48 | 152,607 |
| 2023-07-19 | $22.58 | $22.59 | $22.54 | $22.55 | $22.55 | 79,156 |
| 2023-07-18 | $22.57 | $22.60 | $22.52 | $22.52 | $22.52 | 91,171 |
| 2023-07-17 | $22.46 | $22.52 | $22.46 | $22.48 | $22.48 | 36,400 |
| 2023-07-14 | $22.67 | $22.67 | $22.48 | $22.48 | $22.48 | 140,508 |
| 2023-07-13 | $22.57 | $22.73 | $22.55 | $22.62 | $22.62 | 144,464 |
| 2023-07-12 | $22.37 | $22.49 | $22.37 | $22.48 | $22.48 | 140,204 |
| 2023-07-11 | $22.27 | $22.30 | $22.24 | $22.29 | $22.29 | 106,264 |
| 2023-07-10 | $22.13 | $22.25 | $22.13 | $22.22 | $22.22 | 113,094 |
| 2023-07-07 | $22.10 | $22.17 | $22.09 | $22.11 | $22.11 | 190,597 |
| 2023-07-06 | $22.20 | $22.20 | $21.98 | $22.09 | $22.09 | 196,739 |
| 2023-07-05 | $22.31 | $22.31 | $22.22 | $22.23 | $22.23 | 82,767 |
| 2023-07-03 | $22.40 | $22.40 | $22.30 | $22.31 | $22.31 | 26,659 |
| 2023-06-30 | $22.40 | $22.52 | $22.34 | $22.45 | $22.37 | 59,387 |
| 2023-06-29 | $22.37 | $22.38 | $22.31 | $22.38 | $22.30 | 63,621 |
| 2023-06-28 | $22.46 | $22.51 | $22.43 | $22.51 | $22.43 | 90,286 |
| 2023-06-27 | $22.47 | $22.55 | $22.37 | $22.42 | $22.34 | 126,181 |
| 2023-06-26 | $22.48 | $22.49 | $22.45 | $22.49 | $22.41 | 73,322 |
| 2023-06-23 | $22.42 | $22.48 | $22.38 | $22.42 | $22.34 | 51,132 |
| 2023-06-22 | $22.44 | $22.44 | $22.35 | $22.40 | $22.32 | 77,022 |
| 2023-06-21 | $22.48 | $22.48 | $22.37 | $22.45 | $22.37 | 64,214 |
| 2023-06-20 | $22.46 | $22.54 | $22.44 | $22.48 | $22.40 | 493,931 |
| 2023-06-16 | $22.45 | $22.45 | $22.37 | $22.43 | $22.35 | 77,070 |
| 2023-06-15 | $22.43 | $22.48 | $22.38 | $22.48 | $22.40 | 46,435 |
| 2023-06-14 | $22.38 | $22.41 | $22.25 | $22.32 | $22.24 | 282,028 |
| 2023-06-13 | $22.54 | $22.54 | $22.29 | $22.33 | $22.25 | 64,781 |
| 2023-06-12 | $22.42 | $22.43 | $22.33 | $22.43 | $22.35 | 102,347 |
| 2023-06-09 | $22.40 | $22.40 | $22.35 | $22.38 | $22.30 | 50,489 |
| 2023-06-08 | $22.35 | $22.46 | $22.35 | $22.46 | $22.38 | 46,831 |
| 2023-06-07 | $22.42 | $22.46 | $22.32 | $22.32 | $22.24 | 83,766 |
| 2023-06-06 | $22.52 | $22.52 | $22.41 | $22.46 | $22.38 | 75,700 |
| 2023-06-05 | $22.47 | $22.50 | $22.39 | $22.47 | $22.39 | 75,717 |
| 2023-06-02 | $22.60 | $22.60 | $22.44 | $22.46 | $22.46 | 802,803 |
| 2023-06-01 | $22.60 | $22.61 | $22.55 | $22.61 | $22.61 | 126,440 |
| 2023-05-31 | $22.58 | $22.62 | $22.51 | $22.62 | $22.54 | 202,309 |
| 2023-05-30 | $22.46 | $22.55 | $22.45 | $22.55 | $22.47 | 89,582 |
| 2023-05-26 | $22.35 | $22.38 | $22.28 | $22.38 | $22.38 | 115,485 |
| 2023-05-25 | $22.47 | $22.47 | $22.34 | $22.34 | $22.34 | 146,003 |
| 2023-05-24 | $22.58 | $22.58 | $22.45 | $22.50 | $22.50 | 129,858 |
| 2023-05-23 | $22.54 | $22.56 | $22.47 | $22.55 | $22.55 | 96,452 |
| 2023-05-22 | $22.54 | $22.55 | $22.50 | $22.52 | $22.52 | 64,339 |
| 2023-05-19 | $22.51 | $22.57 | $22.49 | $22.52 | $22.52 | 86,747 |
| 2023-05-18 | $22.61 | $22.61 | $22.53 | $22.57 | $22.57 | 60,845 |
| 2023-05-17 | $22.75 | $22.75 | $22.60 | $22.66 | $22.66 | 115,168 |
| 2023-05-16 | $22.75 | $22.77 | $22.70 | $22.72 | $22.72 | 98,992 |
| 2023-05-15 | $22.85 | $22.85 | $22.77 | $22.81 | $22.81 | 60,940 |
| 2023-05-12 | $22.95 | $22.96 | $22.78 | $22.85 | $22.85 | 139,973 |
| 2023-05-11 | $22.92 | $23.02 | $22.92 | $22.93 | $22.93 | 72,821 |
| 2023-05-10 | $22.82 | $22.94 | $22.82 | $22.90 | $22.90 | 74,944 |
| 2023-05-09 | $22.81 | $22.82 | $22.76 | $22.78 | $22.78 | 293,197 |
| 2023-05-08 | $22.90 | $22.90 | $22.75 | $22.78 | $22.78 | 139,912 |
| 2023-05-05 | $23.00 | $23.00 | $22.84 | $22.87 | $22.87 | 344,582 |
| 2023-05-04 | $22.96 | $23.08 | $22.93 | $22.98 | $22.98 | 46,837 |
| 2023-05-03 | $22.83 | $22.98 | $22.83 | $22.96 | $22.96 | 48,749 |
| 2023-05-02 | $22.72 | $22.92 | $22.71 | $22.89 | $22.89 | 100,323 |
| 2023-05-01 | $22.84 | $22.85 | $22.66 | $22.67 | $22.67 | 57,608 |
| 2023-04-28 | $22.93 | $22.94 | $22.88 | $22.92 | $22.84 | 43,066 |
| 2023-04-27 | $22.97 | $22.97 | $22.81 | $22.84 | $22.76 | 55,089 |
| 2023-04-26 | $23.00 | $23.03 | $22.89 | $22.92 | $22.84 | 74,802 |
| 2023-04-25 | $22.94 | $23.04 | $22.94 | $23.03 | $22.95 | 69,766 |
| 2023-04-24 | $22.83 | $22.89 | $22.80 | $22.85 | $22.77 | 75,908 |
| 2023-04-21 | $22.83 | $22.87 | $22.72 | $22.78 | $22.78 | 66,737 |
| 2023-04-20 | $22.78 | $22.81 | $22.76 | $22.80 | $22.80 | 100,387 |
| 2023-04-19 | $22.77 | $22.77 | $22.67 | $22.71 | $22.71 | 44,150 |
| 2023-04-18 | $22.78 | $22.80 | $22.74 | $22.78 | $22.78 | 100,958 |
| 2023-04-17 | $22.81 | $22.82 | $22.73 | $22.77 | $22.77 | 41,547 |
| 2023-04-14 | $22.90 | $22.90 | $22.81 | $22.88 | $22.88 | 37,798 |
| 2023-04-13 | $22.99 | $23.01 | $22.92 | $22.95 | $22.95 | 65,934 |
| 2023-04-12 | $22.97 | $23.02 | $22.88 | $22.93 | $22.93 | 80,217 |
| 2023-04-11 | $22.91 | $22.91 | $22.81 | $22.88 | $22.88 | 56,813 |
| 2023-04-10 | $22.89 | $22.89 | $22.82 | $22.88 | $22.88 | 78,318 |
| 2023-04-06 | $23.05 | $23.06 | $23.02 | $23.03 | $23.03 | 47,171 |
| 2023-04-05 | $23.04 | $23.12 | $23.02 | $23.04 | $23.04 | 70,518 |
| 2023-04-04 | $22.95 | $23.03 | $22.84 | $23.03 | $23.03 | 175,633 |
| 2023-04-03 | $22.86 | $22.95 | $22.72 | $22.95 | $22.95 | 44,629 |
| 2023-03-31 | $22.77 | $22.88 | $22.71 | $22.88 | $22.81 | 62,731 |
| 2023-03-30 | $22.67 | $22.75 | $22.66 | $22.75 | $22.68 | 37,435 |
| 2023-03-29 | $22.72 | $22.75 | $22.62 | $22.73 | $22.66 | 59,286 |
| 2023-03-28 | $22.81 | $22.81 | $22.67 | $22.72 | $22.65 | 140,738 |
| 2023-03-27 | $22.95 | $22.95 | $22.73 | $22.80 | $22.73 | 263,290 |
| 2023-03-24 | $22.98 | $23.03 | $22.95 | $23.00 | $22.93 | 127,596 |
| 2023-03-23 | $22.77 | $22.96 | $22.73 | $22.94 | $22.87 | 147,698 |
| 2023-03-22 | $22.63 | $22.88 | $22.52 | $22.80 | $22.73 | 37,137 |
| 2023-03-21 | $22.70 | $22.70 | $22.53 | $22.62 | $22.55 | 95,313 |
| 2023-03-20 | $22.75 | $22.75 | $22.56 | $22.62 | $22.55 | 54,755 |
| 2023-03-17 | $22.50 | $22.73 | $22.50 | $22.71 | $22.64 | 60,074 |
| 2023-03-16 | $22.72 | $22.72 | $22.44 | $22.53 | $22.46 | 71,108 |
| 2023-03-15 | $22.52 | $22.70 | $22.52 | $22.62 | $22.55 | 60,246 |
| 2023-03-14 | $22.58 | $22.58 | $22.35 | $22.42 | $22.35 | 103,657 |
| 2023-03-13 | $22.55 | $22.66 | $22.47 | $22.53 | $22.46 | 67,430 |
| 2023-03-10 | $22.25 | $22.36 | $22.23 | $22.33 | $22.26 | 82,150 |
| 2023-03-09 | $22.00 | $22.13 | $22.00 | $22.07 | $22.00 | 2,670,725 |
| 2023-03-08 | $22.09 | $22.09 | $21.93 | $21.99 | $21.92 | 81,903 |
| 2023-03-07 | $22.12 | $22.12 | $22.01 | $22.04 | $21.97 | 32,668 |
| 2023-03-06 | $22.21 | $22.21 | $22.09 | $22.15 | $22.08 | 68,357 |
| 2023-03-03 | $22.04 | $22.16 | $22.03 | $22.16 | $22.09 | 86,607 |
| 2023-03-02 | $22.01 | $22.14 | $21.92 | $22.01 | $21.94 | 92,535 |
| 2023-03-01 | $22.15 | $22.15 | $21.98 | $22.03 | $21.96 | 88,970 |
| 2023-02-28 | $22.27 | $22.27 | $22.13 | $22.21 | $22.06 | 97,461 |
| 2023-02-27 | $22.28 | $22.28 | $22.16 | $22.22 | $22.07 | 64,021 |
| 2023-02-24 | $22.26 | $22.26 | $22.09 | $22.18 | $22.03 | 78,616 |
| 2023-02-23 | $22.24 | $22.29 | $22.19 | $22.29 | $22.14 | 55,358 |
| 2023-02-22 | $22.29 | $22.29 | $22.16 | $22.21 | $22.06 | 74,094 |
| 2023-02-21 | $22.36 | $22.36 | $22.17 | $22.28 | $22.13 | 109,138 |
| 2023-02-17 | $22.34 | $22.39 | $22.28 | $22.39 | $22.24 | 71,811 |
| 2023-02-16 | $22.44 | $22.44 | $22.31 | $22.35 | $22.20 | 326,531 |
| 2023-02-15 | $22.48 | $22.48 | $22.34 | $22.39 | $22.24 | 74,482 |
| 2023-02-14 | $22.57 | $22.57 | $22.34 | $22.43 | $22.28 | 378,578 |
| 2023-02-13 | $22.58 | $22.58 | $22.44 | $22.53 | $22.38 | 60,479 |
| 2023-02-10 | $22.58 | $22.59 | $22.49 | $22.50 | $22.35 | 83,005 |
| 2023-02-09 | $22.88 | $22.88 | $22.57 | $22.61 | $22.46 | 123,838 |
| 2023-02-08 | $22.71 | $22.71 | $22.62 | $22.71 | $22.56 | 83,342 |
| 2023-02-07 | $22.77 | $22.77 | $22.62 | $22.68 | $22.53 | 74,663 |
| 2023-02-06 | $22.90 | $22.90 | $22.68 | $22.69 | $22.54 | 84,209 |
| 2023-02-03 | $22.96 | $22.96 | $22.85 | $22.89 | $22.74 | 82,761 |
| 2023-02-02 | $23.29 | $23.85 | $23.08 | $23.12 | $22.97 | 159,404 |
| 2023-02-01 | $22.97 | $23.19 | $22.87 | $23.06 | $22.91 | 194,387 |
| 2023-01-31 | $22.95 | $23.10 | $22.86 | $22.98 | $22.76 | 1,079,524 |
| 2023-01-30 | $22.90 | $22.90 | $22.80 | $22.86 | $22.64 | 63,561 |
| 2023-01-27 | $23.01 | $23.01 | $22.84 | $22.91 | $22.91 | 44,551 |
| 2023-01-26 | $23.01 | $23.01 | $22.89 | $22.93 | $22.93 | 56,638 |
| 2023-01-25 | $22.98 | $23.00 | $22.88 | $23.00 | $23.00 | 77,723 |
| 2023-01-24 | $23.07 | $23.07 | $22.82 | $22.94 | $22.94 | 74,723 |
| 2023-01-23 | $22.92 | $22.92 | $22.83 | $22.86 | $22.86 | 406,754 |
| 2023-01-20 | $22.98 | $22.98 | $22.84 | $22.92 | $22.92 | 72,798 |
| 2023-01-19 | $23.07 | $23.07 | $22.96 | $23.02 | $23.02 | 44,914 |
| 2023-01-18 | $23.06 | $23.11 | $23.00 | $23.08 | $23.08 | 115,022 |
| 2023-01-17 | $22.92 | $22.92 | $22.82 | $22.87 | $22.87 | 53,429 |
| 2023-01-13 | $22.99 | $22.99 | $22.83 | $22.87 | $22.87 | 55,020 |
| 2023-01-12 | $22.85 | $22.97 | $22.77 | $22.97 | $22.97 | 113,660 |
| 2023-01-11 | $22.73 | $22.83 | $22.69 | $22.77 | $22.77 | 140,944 |
| 2023-01-10 | $22.67 | $22.68 | $22.60 | $22.65 | $22.65 | 246,014 |
| 2023-01-09 | $22.60 | $22.71 | $22.59 | $22.67 | $22.67 | 46,259 |
| 2023-01-06 | $22.37 | $22.62 | $22.33 | $22.62 | $22.62 | 63,953 |
| 2023-01-05 | $22.32 | $22.47 | $22.21 | $22.33 | $22.33 | 152,104 |
| 2023-01-04 | $22.37 | $22.49 | $22.30 | $22.40 | $22.40 | 448,147 |
| 2023-01-03 | $22.38 | $22.38 | $22.22 | $22.27 | $22.27 | 28,428 |
| 2022-12-30 | $22.22 | $22.22 | $22.16 | $22.17 | $22.17 | 32,918 |
| 2022-12-29 | $22.25 | $22.27 | $22.17 | $22.27 | $22.27 | 57,800 |
| 2022-12-28 | $22.24 | $22.27 | $22.17 | $22.17 | $22.17 | 138,843 |
| 2022-12-27 | $22.40 | $22.40 | $22.21 | $22.25 | $22.25 | 105,332 |
| 2022-12-23 | $22.51 | $22.51 | $22.35 | $22.42 | $22.42 | 259,056 |
| 2022-12-22 | $22.60 | $22.60 | $22.37 | $22.43 | $22.43 | 214,827 |
| 2022-12-21 | $22.41 | $22.43 | $22.35 | $22.40 | $22.40 | 99,669 |
| 2022-12-20 | $22.37 | $22.37 | $22.27 | $22.32 | $22.32 | 182,149 |
| 2022-12-19 | $22.52 | $22.53 | $22.46 | $22.47 | $22.47 | 345,410 |
| 2022-12-16 | $22.55 | $22.63 | $22.55 | $22.60 | $22.60 | 28,930 |
| 2022-12-15 | $22.64 | $22.68 | $22.57 | $22.64 | $22.64 | 87,102 |
| 2022-12-14 | $22.82 | $22.82 | $22.57 | $22.74 | $22.67 | 98,067 |
| 2022-12-13 | $22.87 | $22.87 | $22.65 | $22.68 | $22.61 | 264,729 |
| 2022-12-12 | $22.63 | $22.63 | $22.50 | $22.52 | $22.45 | 28,616 |
| 2022-12-09 | $22.58 | $22.80 | $22.54 | $22.54 | $22.54 | 69,417 |
| 2022-12-08 | $22.71 | $22.71 | $22.61 | $22.63 | $22.63 | 150,354 |
| 2022-12-07 | $22.63 | $22.70 | $22.62 | $22.70 | $22.70 | 67,910 |
| 2022-12-06 | $22.55 | $22.58 | $22.50 | $22.56 | $22.56 | 83,641 |
| 2022-12-05 | $22.53 | $22.61 | $22.46 | $22.50 | $22.50 | 116,026 |
| 2022-12-02 | $22.49 | $22.66 | $22.45 | $22.66 | $22.66 | 65,057 |
| 2022-12-01 | $22.45 | $22.66 | $22.44 | $22.60 | $22.60 | 101,092 |
| 2022-11-30 | $22.26 | $22.46 | $22.21 | $22.46 | $22.39 | 75,094 |
| 2022-11-29 | $22.24 | $22.39 | $22.24 | $22.25 | $22.18 | 54,939 |
| 2022-11-28 | $22.40 | $22.41 | $22.28 | $22.28 | $22.21 | 66,871 |
| 2022-11-25 | $22.34 | $22.43 | $22.34 | $22.43 | $22.36 | 4,268 |
| 2022-11-23 | $22.30 | $22.40 | $22.29 | $22.40 | $22.33 | 30,113 |
| 2022-11-22 | $22.21 | $22.33 | $22.16 | $22.28 | $22.28 | 216,580 |
| 2022-11-21 | $22.22 | $22.24 | $22.12 | $22.14 | $22.14 | 92,948 |
| 2022-11-18 | $22.21 | $22.24 | $22.15 | $22.19 | $22.19 | 241,177 |
| 2022-11-17 | $22.30 | $22.30 | $22.14 | $22.20 | $22.20 | 49,629 |
| 2022-11-16 | $22.31 | $22.33 | $22.23 | $22.31 | $22.31 | 112,339 |
| 2022-11-15 | $22.14 | $22.18 | $22.10 | $22.17 | $22.17 | 52,913 |
| 2022-11-14 | $22.08 | $22.08 | $22.00 | $22.04 | $22.04 | 57,024 |
| 2022-11-11 | $22.04 | $22.09 | $22.00 | $22.09 | $22.09 | 30,565 |
| 2022-11-10 | $21.94 | $22.06 | $21.94 | $22.06 | $22.06 | 34,091 |
| 2022-11-09 | $21.56 | $21.56 | $21.49 | $21.52 | $21.52 | 279,701 |
| 2022-11-08 | $21.53 | $21.59 | $21.50 | $21.54 | $21.54 | 160,095 |
| 2022-11-07 | $21.54 | $21.54 | $21.41 | $21.49 | $21.49 | 33,530 |
| 2022-11-04 | $21.47 | $21.59 | $21.42 | $21.49 | $21.49 | 36,012 |
| 2022-11-03 | $21.37 | $21.50 | $21.33 | $21.44 | $21.44 | 258,060 |
| 2022-11-02 | $21.67 | $21.76 | $21.48 | $21.53 | $21.53 | 98,214 |
| 2022-11-01 | $21.62 | $21.67 | $21.49 | $21.56 | $21.56 | 38,651 |
| 2022-10-31 | $21.68 | $21.68 | $21.55 | $21.62 | $21.53 | 76,878 |
| 2022-10-28 | $21.61 | $21.72 | $21.61 | $21.68 | $21.59 | 28,877 |
| 2022-10-27 | $21.62 | $21.73 | $21.62 | $21.69 | $21.60 | 32,076 |
| 2022-10-26 | $21.57 | $21.66 | $21.57 | $21.58 | $21.49 | 32,398 |
| 2022-10-25 | $21.50 | $21.61 | $21.46 | $21.55 | $21.46 | 27,105 |
| 2022-10-24 | $21.31 | $21.38 | $21.25 | $21.36 | $21.28 | 32,480 |
| 2022-10-21 | $21.19 | $21.35 | $21.16 | $21.31 | $21.23 | 52,541 |
| 2022-10-20 | $21.34 | $21.40 | $21.20 | $21.21 | $21.13 | 97,766 |
| 2022-10-19 | $21.51 | $21.51 | $21.30 | $21.39 | $21.31 | 1,372,258 |
| 2022-10-18 | $21.63 | $21.63 | $21.48 | $21.60 | $21.51 | 2,035,885 |
| 2022-10-17 | $21.62 | $21.64 | $21.50 | $21.50 | $21.42 | 52,310 |
| 2022-10-14 | $21.72 | $21.72 | $21.42 | $21.47 | $21.39 | 30,532 |
| 2022-10-13 | $21.28 | $21.61 | $21.28 | $21.57 | $21.48 | 68,448 |
| 2022-10-12 | $21.59 | $21.59 | $21.49 | $21.55 | $21.46 | 27,126 |
| 2022-10-11 | $21.68 | $21.68 | $21.50 | $21.52 | $21.43 | 15,842 |
| 2022-10-10 | $21.68 | $21.70 | $21.55 | $21.55 | $21.46 | 65,740 |
| 2022-10-07 | $21.73 | $21.78 | $21.68 | $21.68 | $21.68 | 59,879 |
| 2022-10-06 | $21.88 | $21.91 | $21.81 | $21.82 | $21.82 | 43,299 |
| 2022-10-05 | $22.02 | $22.02 | $21.79 | $21.91 | $21.91 | 56,040 |
| 2022-10-04 | $22.14 | $22.14 | $22.03 | $22.08 | $22.08 | 35,017 |
| 2022-10-03 | $21.92 | $22.11 | $21.87 | $21.95 | $21.95 | 53,841 |
| 2022-09-30 | $21.87 | $21.89 | $21.74 | $21.79 | $21.72 | 40,689 |
| 2022-09-29 | $21.77 | $21.81 | $21.64 | $21.77 | $21.70 | 78,484 |
| 2022-09-28 | $21.76 | $21.92 | $21.69 | $21.88 | $21.81 | 166,302 |
| 2022-09-27 | $21.77 | $21.88 | $21.53 | $21.55 | $21.47 | 410,083 |
| 2022-09-26 | $22.03 | $22.03 | $21.72 | $21.73 | $21.66 | 110,723 |
| 2022-09-23 | $22.09 | $22.09 | $21.98 | $22.03 | $21.96 | 52,719 |
| 2022-09-22 | $22.17 | $22.17 | $22.06 | $22.12 | $22.05 | 121,387 |
| 2022-09-21 | $22.33 | $22.37 | $22.18 | $22.30 | $22.23 | 45,134 |
| 2022-09-20 | $22.41 | $22.41 | $22.25 | $22.25 | $22.18 | 37,883 |
| 2022-09-19 | $22.37 | $22.46 | $22.35 | $22.42 | $22.35 | 35,138 |
| 2022-09-16 | $22.37 | $22.47 | $22.37 | $22.46 | $22.46 | 31,203 |
| 2022-09-15 | $22.48 | $22.51 | $22.42 | $22.45 | $22.45 | 26,309 |
| 2022-09-14 | $22.45 | $22.57 | $22.45 | $22.53 | $22.53 | 40,936 |
| 2022-09-13 | $22.61 | $22.61 | $22.45 | $22.45 | $22.45 | 646,620 |
| 2022-09-12 | $22.75 | $22.83 | $22.59 | $22.63 | $22.63 | 62,074 |
| 2022-09-09 | $22.68 | $22.75 | $22.63 | $22.63 | $22.63 | 50,108 |
| 2022-09-08 | $22.63 | $22.70 | $22.63 | $22.64 | $22.64 | 22,921 |
| 2022-09-07 | $22.62 | $22.69 | $22.58 | $22.68 | $22.68 | 68,257 |
| 2022-09-06 | $22.60 | $22.65 | $22.47 | $22.47 | $22.47 | 32,519 |
| 2022-09-02 | $22.78 | $22.78 | $22.68 | $22.68 | $22.68 | 161,730 |
| 2022-09-01 | $22.62 | $22.64 | $22.51 | $22.64 | $22.64 | 82,169 |
| 2022-08-31 | $22.99 | $22.99 | $22.77 | $22.77 | $22.70 | 50,596 |
| 2022-08-30 | $22.95 | $22.99 | $22.87 | $22.95 | $22.88 | 30,633 |
| 2022-08-29 | $23.00 | $23.03 | $22.92 | $22.95 | $22.88 | 37,535 |
| 2022-08-26 | $23.14 | $23.20 | $23.06 | $23.10 | $23.10 | 59,342 |
| 2022-08-25 | $23.04 | $23.19 | $23.01 | $23.19 | $23.19 | 22,994 |
| 2022-08-24 | $23.15 | $23.15 | $23.00 | $23.03 | $23.03 | 30,699 |
| 2022-08-23 | $23.04 | $23.16 | $23.04 | $23.12 | $23.12 | 51,142 |
| 2022-08-22 | $23.11 | $23.14 | $23.06 | $23.09 | $23.09 | 29,392 |
| 2022-08-19 | $23.30 | $23.30 | $23.16 | $23.23 | $23.23 | 52,084 |
| 2022-08-18 | $23.35 | $23.42 | $23.35 | $23.40 | $23.40 | 24,302 |
| 2022-08-17 | $23.48 | $23.48 | $23.30 | $23.36 | $23.36 | 48,211 |
| 2022-08-16 | $23.75 | $23.75 | $23.42 | $23.53 | $23.53 | 48,948 |
| 2022-08-15 | $23.52 | $23.60 | $23.52 | $23.55 | $23.55 | 37,457 |
| 2022-08-12 | $23.57 | $23.57 | $23.40 | $23.50 | $23.50 | 27,430 |
| 2022-08-11 | $23.56 | $23.59 | $23.33 | $23.33 | $23.33 | 37,496 |
| 2022-08-10 | $23.43 | $23.55 | $23.43 | $23.48 | $23.48 | 36,756 |
| 2022-08-09 | $23.41 | $23.41 | $23.31 | $23.33 | $23.33 | 42,891 |
| 2022-08-08 | $23.40 | $23.45 | $23.37 | $23.41 | $23.41 | 31,741 |
| 2022-08-05 | $23.40 | $23.40 | $23.24 | $23.34 | $23.34 | 57,147 |
| 2022-08-04 | $23.76 | $23.76 | $23.45 | $23.59 | $23.59 | 48,126 |
| 2022-08-03 | $23.37 | $23.49 | $23.24 | $23.49 | $23.49 | 51,058 |
| 2022-08-02 | $23.53 | $23.57 | $23.33 | $23.34 | $23.34 | 66,105 |
| 2022-08-01 | $23.69 | $23.69 | $23.55 | $23.57 | $23.57 | 89,913 |
| 2022-07-29 | $23.52 | $23.65 | $23.52 | $23.64 | $23.58 | 96,981 |
| 2022-07-28 | $23.72 | $23.72 | $23.48 | $23.58 | $23.52 | 104,343 |
| 2022-07-27 | $23.67 | $23.67 | $23.33 | $23.39 | $23.33 | 34,317 |
| 2022-07-26 | $23.38 | $23.38 | $23.22 | $23.27 | $23.21 | 28,422 |
| 2022-07-25 | $23.24 | $23.31 | $23.22 | $23.27 | $23.21 | 37,876 |
| 2022-07-22 | $23.37 | $23.45 | $23.27 | $23.34 | $23.28 | 41,538 |
| 2022-07-21 | $23.09 | $23.22 | $23.08 | $23.22 | $23.16 | 521,488 |
| 2022-07-20 | $23.07 | $23.07 | $22.95 | $23.00 | $22.94 | 70,809 |
| 2022-07-19 | $23.09 | $23.23 | $22.97 | $23.04 | $22.98 | 1,170,223 |
| 2022-07-18 | $23.12 | $23.12 | $22.98 | $23.01 | $22.95 | 42,698 |
| 2022-07-15 | $23.15 | $23.15 | $22.97 | $23.10 | $23.04 | 27,800 |
| 2022-07-14 | $22.89 | $23.01 | $22.88 | $22.97 | $22.91 | 198,488 |
| 2022-07-13 | $22.80 | $23.09 | $22.80 | $23.09 | $23.03 | 36,947 |
| 2022-07-12 | $23.05 | $23.06 | $22.97 | $23.00 | $22.94 | 27,952 |
| 2022-07-11 | $22.89 | $22.99 | $22.78 | $22.93 | $22.87 | 59,398 |
| 2022-07-08 | $22.81 | $23.00 | $22.80 | $22.86 | $22.80 | 59,294 |
| 2022-07-07 | $23.14 | $23.14 | $22.86 | $22.92 | $22.86 | 89,941 |
| 2022-07-06 | $23.21 | $23.21 | $22.88 | $22.93 | $22.87 | 92,259 |
| 2022-07-05 | $23.26 | $23.26 | $23.01 | $23.07 | $23.01 | 39,760 |
| 2022-07-01 | $22.93 | $23.05 | $22.93 | $23.05 | $22.99 | 26,230 |
| 2022-06-30 | $22.80 | $22.97 | $22.80 | $22.85 | $22.73 | 66,137 |
| 2022-06-29 | $22.69 | $22.77 | $22.69 | $22.77 | $22.65 | 39,579 |
| 2022-06-28 | $22.63 | $22.69 | $22.61 | $22.62 | $22.50 | 23,630 |
| 2022-06-27 | $22.73 | $22.79 | $22.69 | $22.69 | $22.57 | 229,013 |
| 2022-06-24 | $22.86 | $22.92 | $22.80 | $22.83 | $22.71 | 35,657 |
| 2022-06-23 | $22.81 | $22.94 | $22.75 | $22.82 | $22.70 | 93,006 |
| 2022-06-22 | $22.72 | $22.78 | $22.67 | $22.72 | $22.60 | 38,608 |
| 2022-06-21 | $22.66 | $22.67 | $22.56 | $22.60 | $22.48 | 28,454 |
| 2022-06-17 | $22.72 | $22.72 | $22.59 | $22.69 | $22.57 | 44,927 |
| 2022-06-16 | $22.43 | $22.68 | $22.41 | $22.68 | $22.56 | 56,612 |
| 2022-06-15 | $22.55 | $22.69 | $22.43 | $22.69 | $22.57 | 209,472 |
| 2022-06-14 | $22.70 | $22.70 | $22.32 | $22.39 | $22.27 | 47,009 |
| 2022-06-13 | $22.62 | $22.65 | $22.42 | $22.49 | $22.37 | 74,072 |
| 2022-06-10 | $22.99 | $22.99 | $22.82 | $22.91 | $22.79 | 65,482 |
| 2022-06-09 | $23.33 | $23.33 | $23.09 | $23.12 | $23.00 | 40,577 |
| 2022-06-08 | $23.23 | $23.27 | $23.20 | $23.20 | $23.08 | 30,462 |
| 2022-06-07 | $23.25 | $23.32 | $23.24 | $23.28 | $23.16 | 32,833 |
| 2022-06-06 | $23.31 | $23.34 | $23.18 | $23.18 | $23.06 | 34,041 |
| 2022-06-03 | $23.31 | $23.34 | $23.24 | $23.24 | $23.12 | 19,791 |
| 2022-06-02 | $23.51 | $23.51 | $23.31 | $23.37 | $23.24 | 52,012 |
| 2022-06-01 | $23.48 | $23.51 | $23.29 | $23.34 | $23.22 | 27,904 |
| 2022-05-31 | $23.52 | $23.56 | $23.44 | $23.47 | $23.29 | 37,261 |
| 2022-05-27 | $23.83 | $23.83 | $23.61 | $23.68 | $23.49 | 42,799 |
| 2022-05-26 | $23.72 | $23.72 | $23.54 | $23.61 | $23.43 | 56,964 |
| 2022-05-25 | $23.50 | $23.52 | $23.43 | $23.50 | $23.32 | 55,688 |
| 2022-05-24 | $23.28 | $23.42 | $23.28 | $23.40 | $23.23 | 41,517 |
| 2022-05-23 | $23.29 | $23.29 | $23.20 | $23.22 | $23.04 | 71,876 |
| 2022-05-20 | $23.28 | $23.31 | $23.23 | $23.27 | $23.09 | 66,883 |
| 2022-05-19 | $23.28 | $23.32 | $23.18 | $23.18 | $23.00 | 41,055 |
| 2022-05-18 | $23.03 | $23.20 | $23.03 | $23.16 | $22.98 | 355,895 |
| 2022-05-17 | $23.10 | $23.16 | $23.06 | $23.10 | $22.92 | 34,242 |
| 2022-05-16 | $23.22 | $23.27 | $23.18 | $23.18 | $23.00 | 252,367 |
| 2022-05-13 | $23.40 | $23.40 | $23.12 | $23.17 | $22.99 | 43,714 |
| 2022-05-12 | $23.26 | $23.37 | $23.16 | $23.23 | $23.05 | 120,683 |
| 2022-05-11 | $23.29 | $23.29 | $23.10 | $23.24 | $23.06 | 448,542 |
| 2022-05-10 | $23.22 | $23.27 | $23.13 | $23.17 | $22.99 | 2,486,396 |
| 2022-05-09 | $22.99 | $23.12 | $22.98 | $23.10 | $22.92 | 50,738 |
| 2022-05-06 | $23.04 | $23.10 | $22.98 | $23.00 | $22.82 | 136,876 |
| 2022-05-05 | $23.24 | $23.24 | $23.05 | $23.16 | $22.98 | 88,760 |
| 2022-05-04 | $23.22 | $23.39 | $23.15 | $23.34 | $23.16 | 103,953 |
| 2022-05-03 | $23.18 | $23.31 | $23.18 | $23.19 | $23.01 | 36,627 |
| 2022-05-02 | $23.17 | $23.47 | $23.08 | $23.12 | $22.94 | 57,190 |
| 2022-04-29 | $23.38 | $23.38 | $23.25 | $23.30 | $23.08 | 81,159 |
| 2022-04-28 | $23.40 | $23.42 | $23.33 | $23.41 | $23.18 | 24,399 |
| 2022-04-27 | $23.57 | $23.60 | $23.39 | $23.39 | $23.17 | 33,825 |
| 2022-04-26 | $23.69 | $23.69 | $23.52 | $23.57 | $23.34 | 49,623 |
| 2022-04-25 | $23.45 | $23.62 | $23.39 | $23.51 | $23.28 | 406,630 |
| 2022-04-22 | $23.33 | $23.46 | $23.33 | $23.39 | $23.17 | 15,922 |
| 2022-04-21 | $23.59 | $23.60 | $23.36 | $23.41 | $23.19 | 789,238 |
| 2022-04-20 | $23.55 | $23.64 | $23.55 | $23.57 | $23.34 | 53,214 |
| 2022-04-19 | $23.58 | $23.58 | $23.43 | $23.43 | $23.21 | 42,694 |
| 2022-04-18 | $23.68 | $23.71 | $23.58 | $23.58 | $23.35 | 54,680 |
| 2022-04-14 | $23.88 | $23.88 | $23.70 | $23.70 | $23.47 | 16,092 |
| 2022-04-13 | $23.81 | $23.89 | $23.81 | $23.84 | $23.61 | 10,447 |
| 2022-04-12 | $23.82 | $23.91 | $23.80 | $23.83 | $23.60 | 23,354 |
| 2022-04-11 | $23.83 | $23.83 | $23.71 | $23.73 | $23.50 | 40,936 |
| 2022-04-08 | $23.91 | $23.94 | $23.83 | $23.85 | $23.62 | 31,788 |
| 2022-04-07 | $24.07 | $24.09 | $23.97 | $24.00 | $23.77 | 13,420 |
| 2022-04-06 | $24.06 | $24.14 | $24.04 | $24.07 | $23.84 | 15,294 |
| 2022-04-05 | $24.39 | $24.39 | $24.18 | $24.18 | $23.95 | 22,635 |
| 2022-04-04 | $24.47 | $24.52 | $24.42 | $24.45 | $24.22 | 43,485 |
| 2022-04-01 | $24.39 | $24.51 | $24.34 | $24.47 | $24.24 | 34,247 |
| 2022-03-31 | $24.55 | $24.60 | $24.50 | $24.51 | $24.22 | 25,795 |
| 2022-03-30 | $24.49 | $24.55 | $24.49 | $24.50 | $24.21 | 40,589 |
| 2022-03-29 | $24.45 | $24.58 | $24.40 | $24.49 | $24.21 | 53,062 |
| 2022-03-28 | $24.28 | $24.39 | $24.28 | $24.36 | $24.08 | 61,107 |
| 2022-03-25 | $24.31 | $24.35 | $24.17 | $24.25 | $23.97 | 35,097 |
| 2022-03-24 | $24.34 | $24.44 | $24.30 | $24.37 | $24.09 | 33,472 |
| 2022-03-23 | $24.36 | $24.47 | $24.36 | $24.42 | $24.14 | 36,424 |
| 2022-03-22 | $24.39 | $24.43 | $24.38 | $24.41 | $24.12 | 18,533 |
| 2022-03-21 | $24.57 | $24.62 | $24.47 | $24.50 | $24.22 | 18,831 |
| 2022-03-18 | $24.63 | $24.76 | $24.63 | $24.70 | $24.41 | 22,012 |
| 2022-03-17 | $24.55 | $24.70 | $24.55 | $24.66 | $24.37 | 43,784 |
| 2022-03-16 | $24.54 | $24.55 | $24.28 | $24.48 | $24.19 | 28,005 |
| 2022-03-15 | $24.52 | $24.52 | $24.43 | $24.49 | $24.20 | 30,062 |
| 2022-03-14 | $24.54 | $24.54 | $24.39 | $24.45 | $24.16 | 11,662 |
| 2022-03-11 | $24.71 | $24.71 | $24.66 | $24.68 | $24.39 | 13,625 |
| 2022-03-10 | $24.85 | $24.85 | $24.64 | $24.70 | $24.41 | 56,506 |
| 2022-03-09 | $24.86 | $24.90 | $24.81 | $24.84 | $24.55 | 18,573 |
| 2022-03-08 | $24.90 | $24.93 | $24.84 | $24.87 | $24.58 | 8,505 |
| 2022-03-07 | $25.12 | $25.16 | $24.98 | $24.98 | $24.69 | 15,038 |
| 2022-03-04 | $25.28 | $25.30 | $25.17 | $25.17 | $24.88 | 16,660 |
| 2022-03-03 | $25.12 | $25.18 | $25.11 | $25.17 | $24.88 | 28,888 |
| 2022-03-02 | $25.28 | $25.28 | $25.03 | $25.08 | $24.79 | 223,754 |
| 2022-03-01 | $25.31 | $25.44 | $25.28 | $25.28 | $24.99 | 52,038 |
| 2022-02-28 | $25.09 | $25.32 | $25.09 | $25.26 | $24.91 | 29,191 |
| 2022-02-25 | $25.08 | $25.09 | $25.03 | $25.06 | $24.72 | 26,814 |
| 2022-02-24 | $25.07 | $25.12 | $24.99 | $25.08 | $24.74 | 63,980 |
| 2022-02-23 | $25.10 | $25.11 | $24.98 | $24.98 | $24.64 | 21,438 |
| 2022-02-22 | $25.12 | $25.15 | $25.09 | $25.13 | $24.78 | 37,125 |
| 2022-02-18 | $25.18 | $25.20 | $25.11 | $25.14 | $24.80 | 13,554 |
| 2022-02-17 | $25.12 | $25.18 | $25.11 | $25.13 | $24.79 | 17,179 |
| 2022-02-16 | $25.13 | $25.13 | $25.05 | $25.12 | $24.78 | 21,580 |
| 2022-02-15 | $25.13 | $25.17 | $25.08 | $25.08 | $24.74 | 18,378 |
| 2022-02-14 | $25.20 | $25.24 | $25.15 | $25.20 | $24.85 | 14,412 |
| 2022-02-11 | $25.22 | $25.34 | $25.15 | $25.29 | $24.94 | 20,323 |
| 2022-02-10 | $25.30 | $25.31 | $25.13 | $25.13 | $24.79 | 42,477 |
| 2022-02-09 | $25.40 | $25.44 | $25.36 | $25.36 | $25.01 | 17,364 |
| 2022-02-08 | $25.36 | $25.38 | $25.33 | $25.33 | $24.99 | 22,688 |
| 2022-02-07 | $25.44 | $25.44 | $25.36 | $25.37 | $25.02 | 15,595 |
| 2022-02-04 | $25.40 | $25.40 | $25.31 | $25.34 | $24.99 | 49,998 |
| 2022-02-03 | $25.55 | $25.60 | $25.51 | $25.53 | $25.18 | 50,554 |
| 2022-02-02 | $25.59 | $25.74 | $25.59 | $25.66 | $25.31 | 27,056 |
| 2022-02-01 | $25.64 | $25.67 | $25.59 | $25.65 | $25.29 | 20,577 |
| 2022-01-31 | $25.63 | $25.71 | $25.63 | $25.69 | $25.29 | 7,247 |
| 2022-01-28 | $25.59 | $25.68 | $25.59 | $25.65 | $25.25 | 7,949 |
| 2022-01-27 | $25.61 | $25.73 | $25.61 | $25.66 | $25.26 | 21,893 |
| 2022-01-26 | $26.03 | $26.03 | $25.59 | $25.60 | $25.20 | 15,926 |
| 2022-01-25 | $25.81 | $25.82 | $25.72 | $25.73 | $25.33 | 75,935 |
| 2022-01-24 | $25.89 | $25.89 | $25.78 | $25.78 | $25.38 | 14,889 |
| 2022-01-21 | $25.85 | $25.87 | $25.78 | $25.81 | $25.41 | 8,083 |
| 2022-01-20 | $25.71 | $25.78 | $25.69 | $25.74 | $25.34 | 32,554 |
| 2022-01-19 | $25.74 | $25.78 | $25.71 | $25.71 | $25.31 | 47,740 |
| 2022-01-18 | $25.85 | $25.85 | $25.66 | $25.66 | $25.26 | 30,390 |
| 2022-01-14 | $25.88 | $25.93 | $25.85 | $25.87 | $25.46 | 19,948 |
| 2022-01-13 | $25.97 | $26.01 | $25.94 | $25.99 | $25.58 | 52,791 |
| 2022-01-12 | $26.00 | $26.02 | $25.94 | $25.97 | $25.56 | 39,173 |
| 2022-01-11 | $25.88 | $25.94 | $25.87 | $25.93 | $25.53 | 40,745 |
| 2022-01-10 | $26.15 | $26.15 | $25.81 | $25.89 | $25.49 | 76,383 |
| 2022-01-07 | $25.94 | $25.97 | $25.87 | $25.91 | $25.51 | 74,521 |
| 2022-01-06 | $26.28 | $26.28 | $25.97 | $26.01 | $25.60 | 11,896 |
| 2022-01-05 | $26.13 | $26.16 | $26.03 | $26.05 | $25.64 | 497,013 |
| 2022-01-04 | $26.11 | $26.15 | $26.07 | $26.14 | $25.73 | 20,612 |
| 2022-01-03 | $26.17 | $26.21 | $26.12 | $26.15 | $25.74 | 51,989 |
| 2021-12-31 | $26.36 | $26.41 | $26.32 | $26.32 | $25.91 | 21,605 |
| 2021-12-30 | $26.30 | $26.36 | $26.27 | $26.36 | $25.94 | 11,788 |
| 2021-12-29 | $26.32 | $26.33 | $26.26 | $26.28 | $25.87 | 6,033 |
| 2021-12-28 | $26.40 | $26.41 | $26.35 | $26.38 | $25.96 | 7,845 |
| 2021-12-27 | $26.36 | $26.39 | $26.32 | $26.37 | $25.96 | 21,751 |
| 2021-12-23 | $26.32 | $26.37 | $26.28 | $26.33 | $25.92 | 12,897 |
| 2021-12-22 | $26.36 | $26.40 | $26.32 | $26.35 | $25.93 | 18,255 |
| 2021-12-21 | $26.35 | $26.35 | $26.23 | $26.31 | $25.90 | 125,069 |
| 2021-12-20 | $26.59 | $26.59 | $26.33 | $26.35 | $25.94 | 16,442 |
| 2021-12-17 | $26.41 | $26.44 | $26.37 | $26.40 | $25.99 | 34,278 |
| 2021-12-16 | $26.36 | $26.43 | $26.36 | $26.38 | $25.96 | 5,843 |
| 2021-12-15 | $26.36 | $26.40 | $26.32 | $26.38 | $25.91 | 6,721 |
| 2021-12-14 | $26.39 | $26.39 | $26.33 | $26.35 | $25.89 | 6,578 |
| 2021-12-13 | $26.43 | $26.48 | $26.43 | $26.43 | $25.97 | 13,361 |
| 2021-12-10 | $26.40 | $26.40 | $26.35 | $26.35 | $25.88 | 9,854 |
| 2021-12-09 | $28.15 | $28.15 | $26.32 | $26.34 | $25.87 | 12,838 |
| 2021-12-08 | $26.43 | $26.43 | $26.28 | $26.30 | $25.84 | 15,996 |
| 2021-12-07 | $26.36 | $26.42 | $26.36 | $26.38 | $25.91 | 25,084 |
| 2021-12-06 | $26.37 | $26.46 | $26.35 | $26.39 | $25.92 | 28,146 |
| 2021-12-03 | $26.34 | $26.53 | $26.34 | $26.48 | $26.01 | 14,490 |
| 2021-12-02 | $26.33 | $26.34 | $26.26 | $26.32 | $25.86 | 19,848 |
| 2021-12-01 | $26.31 | $26.33 | $26.24 | $26.27 | $25.81 | 84,665 |
| 2021-11-30 | $26.43 | $26.52 | $26.30 | $26.35 | $25.85 | 14,908 |
| 2021-11-29 | $26.25 | $26.33 | $26.25 | $26.33 | $25.82 | 13,254 |
| 2021-11-26 | $26.29 | $26.33 | $26.25 | $26.27 | $25.76 | 28,612 |
| 2021-11-24 | $26.10 | $26.17 | $26.08 | $26.14 | $25.64 | 20,580 |
| 2021-11-23 | $26.20 | $26.22 | $26.12 | $26.12 | $25.62 | 15,095 |
| 2021-11-22 | $26.49 | $26.49 | $26.22 | $26.22 | $25.72 | 17,456 |
| 2021-11-19 | $26.43 | $26.44 | $26.38 | $26.40 | $25.89 | 19,553 |
| 2021-11-18 | $26.25 | $26.37 | $26.25 | $26.35 | $25.84 | 13,448 |
| 2021-11-17 | $26.50 | $26.57 | $26.21 | $26.32 | $25.81 | 24,414 |
| 2021-11-16 | $26.29 | $26.35 | $26.24 | $26.26 | $25.75 | 32,841 |
| 2021-11-15 | $26.40 | $26.40 | $26.29 | $26.29 | $25.78 | 18,920 |
| 2021-11-12 | $26.48 | $26.50 | $26.42 | $26.43 | $25.92 | 17,136 |
| 2021-11-11 | $26.48 | $26.49 | $26.36 | $26.38 | $25.87 | 13,786 |
| 2021-11-10 | $26.62 | $26.62 | $26.48 | $26.49 | $25.98 | 9,568 |
| 2021-11-09 | $26.67 | $26.71 | $26.65 | $26.68 | $26.17 | 9,189 |
| 2021-11-08 | $26.62 | $26.65 | $26.56 | $26.59 | $26.07 | 23,562 |
| 2021-11-05 | $26.70 | $26.70 | $26.58 | $26.68 | $26.17 | 22,213 |
| 2021-11-04 | $26.61 | $26.61 | $26.49 | $26.55 | $26.04 | 9,999 |
| 2021-11-03 | $26.59 | $26.59 | $26.40 | $26.46 | $25.95 | 37,208 |
| 2021-11-02 | $26.45 | $26.50 | $26.45 | $26.49 | $25.98 | 12,463 |
| 2021-11-01 | $26.68 | $26.68 | $26.40 | $26.42 | $25.92 | 4,270 |
| 2021-10-29 | $26.47 | $26.55 | $26.46 | $26.52 | $25.96 | 10,109 |
| 2021-10-28 | $26.70 | $26.70 | $26.48 | $26.50 | $25.94 | 9,360 |
| 2021-10-27 | $26.56 | $26.60 | $26.49 | $26.54 | $25.98 | 21,698 |
| 2021-10-26 | $26.42 | $26.44 | $26.39 | $26.43 | $25.87 | 17,771 |
| 2021-10-25 | $26.35 | $26.43 | $26.35 | $26.40 | $25.84 | 9,825 |
| 2021-10-22 | $26.33 | $26.37 | $26.30 | $26.35 | $25.79 | 14,753 |
| 2021-10-21 | $26.35 | $26.37 | $26.28 | $26.30 | $25.74 | 12,024 |
| 2021-10-20 | $26.41 | $26.43 | $26.39 | $26.40 | $25.84 | 8,378 |
| 2021-10-19 | $26.54 | $26.54 | $26.39 | $26.41 | $25.85 | 12,433 |
| 2021-10-18 | $26.47 | $26.98 | $26.45 | $26.50 | $25.94 | 19,579 |
| 2021-10-15 | $26.59 | $26.59 | $26.50 | $26.58 | $26.02 | 21,128 |
| 2021-10-14 | $26.57 | $26.64 | $26.57 | $26.64 | $26.08 | 30,652 |
| 2021-10-13 | $26.46 | $26.56 | $26.46 | $26.54 | $25.98 | 66,101 |
| 2021-10-12 | $26.42 | $26.48 | $26.42 | $26.46 | $25.90 | 49,817 |
| 2021-10-11 | $26.37 | $26.41 | $26.37 | $26.37 | $25.81 | 23,777 |
| 2021-10-08 | $26.48 | $26.48 | $26.41 | $26.41 | $25.85 | 7,987 |
| 2021-10-07 | $26.55 | $26.56 | $26.52 | $26.54 | $25.98 | 6,532 |
| 2021-10-06 | $26.60 | $26.61 | $26.56 | $26.58 | $26.02 | 6,647 |
| 2021-10-05 | $26.64 | $26.64 | $26.59 | $26.60 | $26.03 | 5,031 |
| 2021-10-04 | $26.66 | $26.69 | $26.65 | $26.66 | $26.10 | 12,853 |
| 2021-10-01 | $26.62 | $26.70 | $26.62 | $26.70 | $26.13 | 7,745 |
| 2021-09-30 | $26.62 | $26.65 | $26.61 | $26.62 | $26.01 | 20,073 |
| 2021-09-29 | $26.61 | $26.70 | $26.61 | $26.62 | $26.01 | 14,614 |
| 2021-09-28 | $26.61 | $26.68 | $26.61 | $26.64 | $26.03 | 3,977 |
| 2021-09-27 | $26.76 | $26.78 | $26.75 | $26.76 | $26.15 | 12,954 |
| 2021-09-24 | $26.81 | $26.81 | $26.77 | $26.77 | $26.16 | 9,119 |
| 2021-09-23 | $26.93 | $26.93 | $26.82 | $26.85 | $26.24 | 17,359 |
| 2021-09-22 | $26.97 | $26.98 | $26.93 | $26.95 | $26.34 | 10,863 |
| 2021-09-21 | $26.97 | $26.97 | $26.92 | $26.94 | $26.32 | 8,343 |
| 2021-09-20 | $26.85 | $26.97 | $26.85 | $26.95 | $26.33 | 10,075 |
| 2021-09-17 | $26.85 | $26.88 | $26.83 | $26.86 | $26.25 | 6,499 |
| 2021-09-16 | $27.10 | $27.10 | $26.89 | $26.92 | $26.30 | 20,386 |
| 2021-09-15 | $27.14 | $27.14 | $26.94 | $26.97 | $26.35 | 33,061 |
| 2021-09-14 | $27.00 | $27.05 | $26.97 | $27.01 | $26.39 | 44,687 |
| 2021-09-13 | $26.95 | $26.96 | $26.93 | $26.93 | $26.32 | 21,681 |
| 2021-09-10 | $26.95 | $26.95 | $26.88 | $26.90 | $26.28 | 6,679 |
| 2021-09-09 | $26.83 | $26.98 | $26.83 | $26.95 | $26.33 | 43,228 |
| 2021-09-08 | $26.86 | $26.89 | $26.81 | $26.88 | $26.26 | 21,391 |
| 2021-09-07 | $26.84 | $26.84 | $26.79 | $26.81 | $26.20 | 16,764 |
| 2021-09-03 | $26.94 | $26.94 | $26.90 | $26.91 | $26.29 | 12,804 |
| 2021-09-02 | $28.80 | $28.80 | $26.93 | $26.96 | $26.34 | 14,446 |
| 2021-09-01 | $26.95 | $27.04 | $26.89 | $26.92 | $26.30 | 7,525 |
| 2021-08-31 | $26.97 | $27.02 | $26.96 | $26.99 | $26.33 | 18,563 |
| 2021-08-30 | $26.99 | $27.01 | $26.94 | $26.99 | $26.33 | 33,949 |
| 2021-08-27 | $26.90 | $26.96 | $26.88 | $26.95 | $26.29 | 13,172 |
| 2021-08-26 | $26.87 | $26.87 | $26.82 | $26.85 | $26.19 | 46,072 |
| 2021-08-25 | $26.90 | $26.92 | $26.84 | $26.85 | $26.19 | 13,239 |
| 2021-08-24 | $26.97 | $26.97 | $26.91 | $26.91 | $26.25 | 6,580 |
| 2021-08-23 | $27.84 | $27.84 | $26.97 | $26.98 | $26.32 | 25,863 |
| 2021-08-20 | $27.01 | $27.01 | $26.96 | $26.97 | $26.30 | 9,570 |
| 2021-08-19 | $26.52 | $27.01 | $26.52 | $26.94 | $26.28 | 10,657 |
| 2021-08-18 | $27.06 | $27.06 | $26.90 | $26.93 | $26.27 | 21,771 |
| 2021-08-17 | $27.00 | $27.01 | $26.95 | $26.97 | $26.31 | 32,775 |
| 2021-08-16 | $27.15 | $27.15 | $27.00 | $27.00 | $26.33 | 6,980 |
| 2021-08-13 | $26.87 | $26.98 | $26.87 | $26.97 | $26.31 | 5,275 |
| 2021-08-12 | $26.81 | $26.87 | $26.81 | $26.83 | $26.17 | 14,737 |
| 2021-08-11 | $26.79 | $26.92 | $26.79 | $26.85 | $26.19 | 34,133 |
| 2021-08-10 | $26.87 | $26.87 | $26.79 | $26.81 | $26.15 | 10,028 |
| 2021-08-09 | $26.82 | $26.99 | $26.82 | $26.84 | $26.18 | 42,392 |
| 2021-08-06 | $26.97 | $26.99 | $26.90 | $26.91 | $26.25 | 8,583 |
| 2021-08-05 | $27.09 | $27.09 | $27.05 | $27.07 | $26.40 | 57,602 |
| 2021-08-04 | $27.23 | $27.23 | $27.06 | $27.16 | $26.49 | 9,181 |
| 2021-08-03 | $27.17 | $27.20 | $27.14 | $27.14 | $26.47 | 20,587 |
| 2021-08-02 | $27.15 | $27.20 | $27.13 | $27.14 | $26.47 | 15,345 |
| 2021-07-30 | $27.12 | $27.15 | $27.11 | $27.11 | $26.39 | 7,315 |
| 2021-07-29 | $27.08 | $27.12 | $27.06 | $27.10 | $26.38 | 11,566 |
| 2021-07-28 | $26.98 | $27.15 | $26.98 | $27.13 | $26.41 | 47,653 |
| 2021-07-27 | $27.19 | $27.19 | $27.09 | $27.10 | $26.39 | 14,137 |
| 2021-07-26 | $26.94 | $27.08 | $26.94 | $27.01 | $26.30 | 6,168 |
| 2021-07-23 | $27.00 | $27.20 | $26.98 | $27.03 | $26.32 | 70,313 |
| 2021-07-22 | $27.05 | $27.10 | $27.03 | $27.06 | $26.34 | 7,580 |
| 2021-07-21 | $27.03 | $27.03 | $26.99 | $26.99 | $26.28 | 4,504 |
| 2021-07-20 | $27.21 | $27.21 | $27.10 | $27.12 | $26.40 | 18,551 |
| 2021-07-19 | $27.11 | $27.16 | $27.11 | $27.15 | $26.43 | 13,017 |
| 2021-07-16 | $26.84 | $27.01 | $26.84 | $26.97 | $26.26 | 14,579 |
| 2021-07-15 | $26.96 | $27.02 | $26.93 | $27.01 | $26.30 | 22,732 |
| 2021-07-14 | $27.00 | $27.00 | $26.91 | $26.92 | $26.21 | 9,086 |
| 2021-07-13 | $26.91 | $26.93 | $26.82 | $26.84 | $26.13 | 11,487 |
| 2021-07-12 | $26.94 | $26.94 | $26.89 | $26.90 | $26.19 | 9,541 |
| 2021-07-09 | $26.91 | $26.95 | $26.88 | $26.90 | $26.18 | 14,668 |
| 2021-07-08 | $27.02 | $27.07 | $27.00 | $27.02 | $26.31 | 10,262 |
| 2021-07-07 | $26.97 | $27.01 | $26.95 | $27.00 | $26.29 | 15,094 |
| 2021-07-06 | $26.95 | $26.95 | $26.85 | $26.93 | $26.22 | 10,216 |
| 2021-07-02 | $26.72 | $26.84 | $26.72 | $26.81 | $26.10 | 7,466 |
| 2021-07-01 | $26.73 | $26.87 | $26.71 | $26.73 | $26.02 | 14,510 |
| 2021-06-30 | $26.84 | $26.88 | $26.82 | $26.82 | $26.06 | 15,760 |
| 2021-06-29 | $26.80 | $26.83 | $26.75 | $26.79 | $26.03 | 9,977 |
| 2021-06-28 | $26.75 | $26.81 | $26.73 | $26.80 | $26.04 | 7,628 |
| 2021-06-25 | $26.76 | $26.76 | $26.62 | $26.69 | $25.94 | 7,266 |
| 2021-06-24 | $26.75 | $26.77 | $26.71 | $26.73 | $25.97 | 16,059 |
| 2021-06-23 | $26.72 | $26.77 | $26.71 | $26.73 | $25.97 | 9,930 |
| 2021-06-22 | $26.71 | $26.77 | $26.71 | $26.74 | $25.98 | 12,422 |
| 2021-06-21 | $26.74 | $26.78 | $26.71 | $26.73 | $25.97 | 9,336 |
| 2021-06-18 | $27.05 | $27.05 | $26.68 | $26.78 | $26.02 | 7,473 |
| 2021-06-17 | $26.64 | $26.76 | $26.64 | $26.68 | $25.93 | 13,250 |
| 2021-06-16 | $26.78 | $26.78 | $26.56 | $26.59 | $25.84 | 31,575 |
| 2021-06-15 | $26.75 | $26.75 | $26.68 | $26.70 | $25.94 | 17,901 |
| 2021-06-14 | $26.74 | $26.76 | $26.69 | $26.71 | $25.95 | 47,955 |
| 2021-06-11 | $27.14 | $27.14 | $26.75 | $26.75 | $25.99 | 22,625 |
| 2021-06-10 | $26.68 | $26.75 | $26.64 | $26.74 | $25.98 | 12,958 |
| 2021-06-09 | $26.63 | $26.83 | $26.63 | $26.63 | $25.88 | 23,213 |
| 2021-06-08 | $26.88 | $26.88 | $26.57 | $26.57 | $25.82 | 11,921 |
| 2021-06-07 | $26.52 | $26.66 | $26.50 | $26.50 | $25.75 | 75,458 |
| 2021-06-04 | $26.48 | $26.55 | $26.44 | $26.50 | $25.75 | 16,434 |
| 2021-06-03 | $26.41 | $26.43 | $26.37 | $26.37 | $25.62 | 20,131 |
| 2021-06-02 | $26.47 | $26.71 | $26.44 | $26.46 | $25.71 | 42,268 |
| 2021-06-01 | $26.75 | $26.75 | $26.38 | $26.42 | $25.67 | 19,277 |
| 2021-05-28 | $26.50 | $26.53 | $26.46 | $26.46 | $25.66 | 25,148 |
| 2021-05-27 | $26.45 | $26.48 | $26.44 | $26.44 | $25.64 | 14,919 |
| 2021-05-26 | $26.53 | $26.55 | $26.50 | $26.50 | $25.70 | 15,566 |
| 2021-05-25 | $26.50 | $26.55 | $26.48 | $26.53 | $25.73 | 13,859 |
| 2021-05-24 | $26.45 | $26.52 | $26.43 | $26.43 | $25.63 | 54,504 |
| 2021-05-21 | $26.42 | $26.47 | $26.38 | $26.38 | $25.59 | 14,075 |
| 2021-05-20 | $26.25 | $26.41 | $26.25 | $26.38 | $25.58 | 10,834 |
| 2021-05-19 | $26.39 | $26.40 | $26.23 | $26.24 | $25.45 | 17,043 |
| 2021-05-18 | $26.36 | $26.40 | $26.32 | $26.32 | $25.53 | 15,241 |
| 2021-05-17 | $26.40 | $26.40 | $26.33 | $26.39 | $25.60 | 27,373 |
| 2021-05-14 | $26.39 | $26.63 | $26.34 | $26.38 | $25.59 | 76,333 |
| 2021-05-13 | $26.27 | $26.38 | $26.23 | $26.30 | $25.51 | 25,466 |
| 2021-05-12 | $26.28 | $26.30 | $26.21 | $26.21 | $25.42 | 18,824 |
| 2021-05-11 | $26.36 | $26.40 | $26.32 | $26.36 | $25.57 | 25,035 |
| 2021-05-10 | $26.46 | $26.66 | $26.38 | $26.38 | $25.59 | 31,455 |
| 2021-05-07 | $26.48 | $26.56 | $26.45 | $26.46 | $25.66 | 8,394 |
| 2021-05-06 | $26.42 | $26.50 | $26.41 | $26.48 | $25.68 | 20,877 |
| 2021-05-05 | $26.38 | $26.45 | $26.36 | $26.38 | $25.59 | 14,055 |
| 2021-05-04 | $26.40 | $26.45 | $26.36 | $26.39 | $25.60 | 39,227 |
| 2021-05-03 | $26.46 | $26.46 | $26.32 | $26.35 | $25.56 | 23,321 |
| 2021-04-30 | $26.35 | $26.37 | $26.32 | $26.35 | $25.51 | 15,070 |
| 2021-04-29 | $26.26 | $26.41 | $26.23 | $26.31 | $25.47 | 134,004 |
| 2021-04-28 | $26.48 | $26.48 | $26.31 | $26.37 | $25.52 | 25,907 |
| 2021-04-27 | $26.49 | $26.49 | $26.36 | $26.37 | $25.52 | 15,126 |
| 2021-04-26 | $26.50 | $26.50 | $26.43 | $26.44 | $25.59 | 24,904 |
| 2021-04-23 | $26.53 | $26.53 | $26.41 | $26.47 | $25.62 | 16,536 |
| 2021-04-22 | $26.48 | $26.48 | $26.42 | $26.45 | $25.60 | 24,597 |
| 2021-04-21 | $26.48 | $26.48 | $26.37 | $26.43 | $25.59 | 23,046 |
| 2021-04-20 | $26.31 | $26.45 | $26.31 | $26.36 | $25.52 | 35,555 |
| 2021-04-19 | $26.31 | $26.41 | $26.31 | $26.36 | $25.52 | 22,986 |
| 2021-04-16 | $26.40 | $26.43 | $26.37 | $26.39 | $25.55 | 16,074 |
| 2021-04-15 | $26.42 | $26.53 | $26.42 | $26.47 | $25.62 | 12,340 |
| 2021-04-14 | $26.59 | $26.59 | $26.30 | $26.33 | $25.49 | 28,921 |
| 2021-04-13 | $26.23 | $26.34 | $26.23 | $26.33 | $25.49 | 16,046 |
| 2021-04-12 | $26.23 | $26.24 | $26.20 | $26.23 | $25.39 | 13,204 |
| 2021-04-09 | $26.22 | $26.40 | $26.21 | $26.26 | $25.42 | 53,330 |
| 2021-04-08 | $26.26 | $26.31 | $26.26 | $26.30 | $25.46 | 17,137 |
| 2021-04-07 | $26.22 | $26.40 | $26.20 | $26.20 | $25.36 | 23,416 |
| 2021-04-06 | $26.44 | $26.44 | $26.17 | $26.25 | $25.41 | 41,954 |
| 2021-04-05 | $26.31 | $26.36 | $26.06 | $26.10 | $25.26 | 34,727 |
| 2021-04-01 | $26.15 | $26.20 | $26.12 | $26.20 | $25.36 | 26,073 |
| 2021-03-31 | $26.17 | $26.20 | $26.10 | $26.13 | $25.25 | 22,448 |
| 2021-03-30 | $26.03 | $26.13 | $26.00 | $26.09 | $25.21 | 21,751 |
| 2021-03-29 | $26.12 | $26.12 | $26.05 | $26.07 | $25.18 | 28,223 |
| 2021-03-26 | $26.12 | $26.14 | $26.10 | $26.13 | $25.24 | 13,307 |
| 2021-03-25 | $26.17 | $26.24 | $26.13 | $26.15 | $25.27 | 55,634 |
| 2021-03-24 | $26.13 | $26.15 | $26.09 | $26.15 | $25.26 | 16,797 |
| 2021-03-23 | $26.11 | $26.12 | $26.08 | $26.10 | $25.22 | 21,204 |
| 2021-03-22 | $25.00 | $26.10 | $25.00 | $26.02 | $25.14 | 41,084 |
| 2021-03-19 | $25.95 | $25.99 | $25.94 | $25.95 | $25.07 | 18,049 |
| 2021-03-18 | $25.95 | $26.00 | $25.90 | $25.96 | $25.08 | 22,433 |
| 2021-03-17 | $26.08 | $26.19 | $26.03 | $26.12 | $25.23 | 12,670 |
| 2021-03-16 | $26.20 | $26.20 | $26.00 | $26.16 | $25.27 | 79,072 |
| 2021-03-15 | $26.10 | $26.12 | $26.08 | $26.08 | $25.20 | 9,714 |
| 2021-03-12 | $26.15 | $26.15 | $26.08 | $26.08 | $25.19 | 16,193 |
| 2021-03-11 | $26.31 | $26.33 | $26.26 | $26.31 | $25.41 | 172,107 |
| 2021-03-10 | $26.21 | $26.33 | $26.19 | $26.28 | $25.39 | 79,682 |
| 2021-03-09 | $26.11 | $26.19 | $26.11 | $26.16 | $25.27 | 14,034 |
| 2021-03-08 | $26.13 | $26.23 | $26.00 | $26.00 | $25.12 | 27,871 |
| 2021-03-05 | $27.36 | $27.36 | $26.16 | $26.24 | $25.36 | 24,742 |
| 2021-03-04 | $26.56 | $26.57 | $26.29 | $26.29 | $25.40 | 35,110 |
| 2021-03-03 | $26.63 | $26.63 | $26.48 | $26.48 | $25.58 | 32,793 |
| 2021-03-02 | $26.66 | $26.66 | $26.62 | $26.63 | $25.73 | 17,872 |
| 2021-03-01 | $27.03 | $27.03 | $26.58 | $26.62 | $25.71 | 10,728 |
| 2021-02-26 | $26.53 | $26.58 | $26.42 | $26.58 | $25.63 | 17,363 |
| 2021-02-25 | $26.66 | $26.78 | $26.34 | $26.36 | $25.42 | 37,655 |
| 2021-02-24 | $26.65 | $26.79 | $26.64 | $26.77 | $25.81 | 8,655 |
| 2021-02-23 | $26.74 | $26.76 | $26.68 | $26.73 | $25.77 | 20,582 |
| 2021-02-22 | $26.63 | $26.82 | $26.63 | $26.71 | $25.75 | 15,734 |
| 2021-02-19 | $26.91 | $26.92 | $26.80 | $26.80 | $25.84 | 19,229 |
| 2021-02-18 | $27.21 | $27.21 | $26.89 | $26.96 | $25.99 | 24,485 |
| 2021-02-17 | $26.94 | $26.98 | $26.89 | $26.95 | $25.98 | 22,659 |
| 2021-02-16 | $27.06 | $27.06 | $26.88 | $26.88 | $25.92 | 12,330 |
| 2021-02-12 | $27.18 | $27.18 | $27.06 | $27.10 | $26.13 | 15,358 |
| 2021-02-11 | $27.16 | $27.31 | $27.12 | $27.14 | $26.17 | 26,122 |
| 2021-02-10 | $27.12 | $27.18 | $27.12 | $27.17 | $26.19 | 18,056 |
| 2021-02-09 | $27.14 | $27.24 | $27.10 | $27.11 | $26.14 | 12,479 |
| 2021-02-08 | $27.09 | $27.16 | $27.09 | $27.14 | $26.16 | 27,301 |
| 2021-02-05 | $27.15 | $27.15 | $27.09 | $27.09 | $26.12 | 14,390 |
| 2021-02-04 | $27.09 | $27.12 | $27.08 | $27.10 | $26.13 | 9,104 |
| 2021-02-03 | $27.09 | $27.10 | $27.05 | $27.08 | $26.11 | 8,933 |
| 2021-02-02 | $27.19 | $27.22 | $27.04 | $27.07 | $26.10 | 30,306 |
| 2021-02-01 | $27.15 | $27.15 | $27.13 | $27.14 | $26.17 | 6,680 |
| 2021-01-29 | $27.16 | $27.19 | $27.13 | $27.16 | $26.14 | 60,549 |
| 2021-01-28 | $27.20 | $27.28 | $27.18 | $27.18 | $26.16 | 17,259 |
| 2021-01-27 | $27.59 | $27.59 | $27.24 | $27.24 | $26.21 | 8,375 |
| 2021-01-26 | $27.28 | $27.29 | $27.27 | $27.27 | $26.24 | 8,969 |
| 2021-01-25 | $27.19 | $27.25 | $27.19 | $27.24 | $26.21 | 10,734 |
| 2021-01-22 | $27.27 | $27.27 | $27.17 | $27.20 | $26.17 | 7,811 |
| 2021-01-21 | $27.22 | $27.24 | $27.19 | $27.21 | $26.19 | 6,021 |
| 2021-01-20 | $27.31 | $27.31 | $27.22 | $27.22 | $26.20 | 23,914 |
| 2021-01-19 | $27.14 | $27.25 | $27.14 | $27.19 | $26.17 | 65,433 |
| 2021-01-15 | $27.23 | $27.24 | $27.19 | $27.22 | $26.19 | 9,473 |
| 2021-01-14 | $27.23 | $27.27 | $27.18 | $27.18 | $26.16 | 13,679 |
| 2021-01-13 | $27.19 | $27.25 | $27.13 | $27.20 | $26.18 | 68,422 |
| 2021-01-12 | $27.14 | $27.16 | $27.03 | $27.15 | $26.12 | 23,328 |
| 2021-01-11 | $27.09 | $27.15 | $27.08 | $27.08 | $26.06 | 8,788 |
| 2021-01-08 | $27.21 | $27.21 | $27.17 | $27.17 | $26.15 | 16,800 |
| 2021-01-07 | $27.28 | $27.28 | $27.18 | $27.20 | $26.18 | 8,195 |
| 2021-01-06 | $27.30 | $27.30 | $27.12 | $27.18 | $26.16 | 27,038 |
| 2021-01-05 | $27.43 | $27.43 | $27.35 | $27.38 | $26.34 | 11,914 |
| 2021-01-04 | $27.42 | $27.46 | $27.42 | $27.44 | $26.41 | 16,248 |
| 2020-12-31 | $27.53 | $27.53 | $27.47 | $27.49 | $26.46 | 16,735 |
| 2020-12-30 | $27.43 | $27.55 | $27.40 | $27.45 | $26.42 | 24,384 |
| 2020-12-29 | $27.53 | $27.53 | $27.44 | $27.46 | $26.43 | 23,261 |
| 2020-12-28 | $27.40 | $27.46 | $27.34 | $27.45 | $26.41 | 10,995 |
| 2020-12-24 | $27.43 | $27.43 | $27.37 | $27.42 | $26.39 | 9,930 |
| 2020-12-23 | $27.38 | $27.38 | $27.27 | $27.30 | $26.27 | 29,420 |
| 2020-12-22 | $27.29 | $27.37 | $27.29 | $27.36 | $26.33 | 13,879 |
| 2020-12-21 | $27.38 | $27.38 | $27.27 | $27.30 | $26.27 | 96,391 |
| 2020-12-18 | $27.32 | $27.36 | $27.32 | $27.34 | $26.31 | 8,262 |
| 2020-12-17 | $27.45 | $27.47 | $27.33 | $27.33 | $26.30 | 9,804 |
| 2020-12-16 | $27.32 | $27.40 | $27.32 | $27.34 | $26.26 | 29,859 |
| 2020-12-15 | $27.35 | $27.41 | $27.34 | $27.40 | $26.32 | 11,823 |
| 2020-12-14 | $27.45 | $27.45 | $27.32 | $27.36 | $26.28 | 12,169 |
| 2020-12-11 | $27.36 | $27.38 | $27.33 | $27.36 | $26.28 | 8,206 |
| 2020-12-10 | $27.31 | $27.36 | $27.28 | $27.34 | $26.26 | 2,802 |
| 2020-12-09 | $27.28 | $27.35 | $27.21 | $27.22 | $26.15 | 13,045 |
| 2020-12-08 | $27.31 | $27.39 | $27.30 | $27.30 | $26.22 | 8,808 |
| 2020-12-07 | $27.42 | $27.49 | $27.33 | $27.34 | $26.26 | 33,483 |
| 2020-12-04 | $27.36 | $27.37 | $27.23 | $27.23 | $26.16 | 11,014 |
| 2020-12-03 | $27.46 | $27.46 | $27.35 | $27.40 | $26.32 | 7,810 |
| 2020-12-02 | $27.29 | $27.37 | $27.28 | $27.37 | $26.29 | 21,362 |
| 2020-12-01 | $27.44 | $27.44 | $27.33 | $27.38 | $26.30 | 10,912 |
| 2020-11-30 | $27.44 | $27.50 | $27.44 | $27.50 | $26.36 | 5,617 |
| 2020-11-27 | $27.38 | $27.45 | $27.38 | $27.43 | $26.30 | 2,693 |
| 2020-11-25 | $27.32 | $27.35 | $27.29 | $27.31 | $26.18 | 42,655 |
| 2020-11-24 | $27.31 | $27.37 | $27.31 | $27.34 | $26.22 | 10,483 |
| 2020-11-23 | $27.44 | $27.44 | $27.32 | $27.35 | $26.22 | 6,457 |
| 2020-11-20 | $27.32 | $27.34 | $27.27 | $27.33 | $26.20 | 16,821 |
| 2020-11-19 | $27.32 | $27.37 | $27.27 | $27.35 | $26.22 | 8,189 |
| 2020-11-18 | $27.31 | $27.33 | $27.26 | $27.29 | $26.16 | 21,867 |
| 2020-11-17 | $27.10 | $27.28 | $27.10 | $27.25 | $26.12 | 17,956 |
| 2020-11-16 | $27.14 | $27.20 | $27.14 | $27.20 | $26.07 | 4,851 |
| 2020-11-13 | $27.25 | $27.26 | $27.12 | $27.15 | $26.03 | 9,207 |
| 2020-11-12 | $27.10 | $27.15 | $27.07 | $27.12 | $26.00 | 4,961 |
| 2020-11-11 | $27.04 | $27.04 | $26.94 | $27.02 | $25.91 | 13,236 |
| 2020-11-10 | $26.94 | $27.05 | $26.94 | $26.99 | $25.88 | 10,627 |
| 2020-11-09 | $27.15 | $27.22 | $27.02 | $27.04 | $25.93 | 8,466 |
| 2020-11-06 | $27.12 | $27.20 | $27.12 | $27.17 | $26.05 | 8,454 |
| 2020-11-05 | $27.19 | $27.29 | $27.19 | $27.25 | $26.13 | 18,165 |
| 2020-11-04 | $26.91 | $27.26 | $26.91 | $27.15 | $26.03 | 27,578 |
| 2020-11-03 | $26.91 | $26.91 | $26.88 | $26.88 | $25.77 | 6,176 |
| 2020-11-02 | $26.94 | $26.98 | $26.88 | $26.90 | $25.79 | 15,618 |
| 2020-10-30 | $27.01 | $27.01 | $26.88 | $26.92 | $25.76 | 5,865 |
| 2020-10-29 | $27.07 | $27.07 | $27.00 | $27.02 | $25.86 | 6,563 |
| 2020-10-28 | $27.17 | $27.17 | $27.06 | $27.06 | $25.89 | 13,719 |
| 2020-10-27 | $27.13 | $27.18 | $27.13 | $27.15 | $25.98 | 59,584 |
| 2020-10-26 | $27.09 | $27.11 | $27.05 | $27.07 | $25.91 | 119,536 |
| 2020-10-23 | $26.99 | $27.05 | $26.97 | $27.03 | $25.86 | 3,893 |
| 2020-10-22 | $27.06 | $27.06 | $26.96 | $26.98 | $25.82 | 14,342 |
| 2020-10-21 | $27.05 | $27.12 | $27.04 | $27.05 | $25.89 | 6,862 |
| 2020-10-20 | $27.07 | $27.10 | $27.03 | $27.06 | $25.89 | 13,546 |
| 2020-10-19 | $27.09 | $27.12 | $27.07 | $27.09 | $25.92 | 4,387 |
| 2020-10-16 | $27.15 | $27.18 | $27.11 | $27.11 | $25.94 | 13,506 |
| 2020-10-15 | $27.52 | $27.52 | $27.13 | $27.15 | $25.98 | 6,846 |
| 2020-10-14 | $27.18 | $27.20 | $27.12 | $27.17 | $26.00 | 13,434 |
| 2020-10-13 | $26.78 | $27.20 | $26.78 | $27.19 | $26.01 | 13,128 |
| 2020-10-12 | $27.14 | $27.20 | $27.10 | $27.20 | $26.03 | 17,501 |
| 2020-10-09 | $27.09 | $27.14 | $27.04 | $27.10 | $25.93 | 13,036 |
| 2020-10-08 | $27.01 | $27.09 | $27.00 | $27.06 | $25.89 | 8,175 |
| 2020-10-07 | $26.98 | $27.05 | $26.96 | $26.96 | $25.80 | 12,750 |
| 2020-10-06 | $27.01 | $27.08 | $26.96 | $26.99 | $25.83 | 6,036 |
| 2020-10-05 | $27.10 | $27.11 | $27.01 | $27.02 | $25.86 | 29,198 |
| 2020-10-02 | $27.07 | $27.10 | $27.02 | $27.10 | $25.93 | 46,971 |
| 2020-10-01 | $26.99 | $27.07 | $26.99 | $27.07 | $25.90 | 2,589 |
| 2020-09-30 | $27.09 | $27.12 | $27.04 | $27.05 | $25.83 | 9,690 |
| 2020-09-29 | $27.09 | $27.16 | $27.07 | $27.11 | $25.89 | 10,496 |
| 2020-09-28 | $27.03 | $27.13 | $27.03 | $27.12 | $25.90 | 10,824 |
| 2020-09-25 | $27.02 | $27.05 | $26.97 | $27.03 | $25.82 | 19,847 |
| 2020-09-24 | $27.03 | $27.10 | $26.98 | $26.99 | $25.78 | 23,944 |
| 2020-09-23 | $27.20 | $27.21 | $27.03 | $27.03 | $25.82 | 19,682 |
| 2020-09-22 | $27.21 | $27.21 | $27.17 | $27.17 | $25.95 | 7,761 |
| 2020-09-21 | $27.27 | $27.27 | $27.11 | $27.17 | $25.95 | 23,573 |
| 2020-09-18 | $27.19 | $27.27 | $27.19 | $27.19 | $25.97 | 16,108 |
| 2020-09-17 | $27.21 | $27.22 | $27.18 | $27.20 | $25.98 | 10,726 |
| 2020-09-16 | $27.26 | $27.30 | $27.18 | $27.21 | $25.99 | 20,343 |
| 2020-09-15 | $27.17 | $27.22 | $27.17 | $27.20 | $25.98 | 4,617 |
| 2020-09-14 | $27.47 | $27.47 | $27.15 | $27.18 | $25.96 | 7,794 |
| 2020-09-11 | $27.13 | $27.29 | $27.12 | $27.13 | $25.91 | 23,457 |
| 2020-09-10 | $27.09 | $27.19 | $27.06 | $27.09 | $25.87 | 31,829 |
| 2020-09-09 | $27.11 | $27.15 | $27.03 | $27.11 | $25.89 | 11,807 |
| 2020-09-08 | $27.42 | $27.42 | $27.04 | $27.15 | $25.93 | 57,067 |
| 2020-09-04 | $27.33 | $27.33 | $27.10 | $27.12 | $25.90 | 13,214 |
| 2020-09-03 | $27.34 | $27.38 | $27.22 | $27.27 | $26.05 | 13,675 |
| 2020-09-02 | $27.28 | $27.33 | $27.24 | $27.31 | $26.08 | 10,839 |
| 2020-09-01 | $27.13 | $27.26 | $27.11 | $27.21 | $25.99 | 12,499 |
| 2020-08-31 | $27.15 | $27.25 | $27.15 | $27.21 | $25.93 | 13,741 |
| 2020-08-28 | $27.08 | $27.11 | $27.07 | $27.09 | $25.83 | 3,131 |
| 2020-08-27 | $27.13 | $27.15 | $27.03 | $27.04 | $25.77 | 10,474 |
| 2020-08-26 | $27.09 | $27.16 | $27.05 | $27.14 | $25.87 | 8,531 |
| 2020-08-25 | $27.07 | $27.17 | $27.06 | $27.16 | $25.89 | 16,949 |
| 2020-08-24 | $27.26 | $27.26 | $27.18 | $27.22 | $25.95 | 9,642 |
| 2020-08-21 | $27.23 | $27.28 | $27.18 | $27.22 | $25.94 | 10,959 |
| 2020-08-20 | $27.20 | $27.23 | $27.18 | $27.20 | $25.93 | 2,366 |
| 2020-08-19 | $27.22 | $27.23 | $27.16 | $27.17 | $25.90 | 15,267 |
| 2020-08-18 | $27.16 | $27.20 | $27.10 | $27.20 | $25.93 | 13,137 |
| 2020-08-17 | $27.16 | $27.16 | $27.10 | $27.14 | $25.86 | 5,214 |
| 2020-08-14 | $27.10 | $27.14 | $27.02 | $27.05 | $25.78 | 13,322 |
| 2020-08-13 | $27.25 | $27.31 | $27.10 | $27.11 | $25.84 | 5,915 |
| 2020-08-12 | $27.23 | $27.34 | $27.23 | $27.28 | $26.00 | 45,448 |
| 2020-08-11 | $27.37 | $27.37 | $27.27 | $27.30 | $26.02 | 8,175 |
| 2020-08-10 | $27.52 | $27.52 | $27.40 | $27.43 | $26.15 | 4,184 |
| 2020-08-07 | $27.55 | $27.55 | $27.42 | $27.45 | $26.16 | 7,189 |
| 2020-08-06 | $27.53 | $27.54 | $27.45 | $27.52 | $26.23 | 12,148 |
| 2020-08-05 | $27.44 | $27.49 | $27.41 | $27.46 | $26.18 | 10,832 |
| 2020-08-04 | $27.47 | $27.51 | $27.38 | $27.50 | $26.21 | 14,710 |
| 2020-08-03 | $27.19 | $27.39 | $27.19 | $27.39 | $26.11 | 3,890 |
| 2020-07-31 | $27.36 | $27.45 | $27.36 | $27.45 | $26.11 | 2,692 |
| 2020-07-30 | $27.32 | $27.38 | $27.31 | $27.38 | $26.05 | 12,522 |
| 2020-07-29 | $27.36 | $27.38 | $27.20 | $27.38 | $26.05 | 4,103 |
| 2020-07-28 | $27.27 | $27.28 | $27.22 | $27.25 | $25.92 | 14,671 |
| 2020-07-27 | $27.36 | $27.38 | $27.22 | $27.25 | $25.92 | 9,358 |
| 2020-07-24 | $27.95 | $27.95 | $27.30 | $27.33 | $25.99 | 12,055 |
| 2020-07-23 | $27.40 | $27.40 | $27.34 | $27.35 | $26.02 | 11,266 |
| 2020-07-22 | $27.37 | $27.37 | $27.30 | $27.34 | $26.01 | 12,483 |
| 2020-07-21 | $27.24 | $27.30 | $27.24 | $27.28 | $25.95 | 8,902 |
| 2020-07-20 | $27.21 | $27.27 | $27.14 | $27.24 | $25.91 | 350,448 |
| 2020-07-17 | $27.24 | $27.24 | $27.07 | $27.15 | $25.83 | 5,154 |
| 2020-07-16 | $27.04 | $27.12 | $27.04 | $27.07 | $25.75 | 23,841 |
| 2020-07-15 | $27.04 | $27.10 | $27.00 | $27.04 | $25.72 | 15,374 |
| 2020-07-14 | $27.09 | $27.09 | $26.95 | $27.06 | $25.74 | 22,500 |
| 2020-07-13 | $26.92 | $26.97 | $26.90 | $26.90 | $25.59 | 8,500 |
| 2020-07-10 | $26.95 | $26.95 | $26.85 | $26.89 | $25.57 | 7,700 |
| 2020-07-09 | $26.95 | $26.96 | $26.87 | $26.96 | $25.65 | 15,157 |
| 2020-07-08 | $26.96 | $26.96 | $26.88 | $26.93 | $25.62 | 18,300 |
| 2020-07-07 | $26.87 | $26.93 | $26.83 | $26.91 | $25.59 | 7,400 |
| 2020-07-06 | $26.87 | $26.88 | $26.79 | $26.86 | $25.55 | 7,100 |
| 2020-07-02 | $26.82 | $26.87 | $26.75 | $26.84 | $25.53 | 22,206 |
| 2020-07-01 | $26.69 | $26.79 | $26.59 | $26.78 | $25.47 | 12,500 |
| 2020-06-30 | $26.76 | $26.82 | $26.71 | $26.75 | $25.39 | 7,392 |
| 2020-06-29 | $26.76 | $26.76 | $26.60 | $26.70 | $25.35 | 11,702 |
| 2020-06-26 | $26.65 | $26.72 | $26.56 | $26.61 | $25.26 | 10,901 |
| 2020-06-25 | $26.64 | $26.75 | $26.56 | $26.59 | $25.24 | 11,165 |
| 2020-06-24 | $26.55 | $26.67 | $26.55 | $26.65 | $25.29 | 12,167 |
| 2020-06-23 | $26.63 | $26.74 | $26.62 | $26.66 | $25.30 | 26,708 |
| 2020-06-22 | $26.74 | $26.76 | $26.62 | $26.64 | $25.29 | 6,062 |
| 2020-06-19 | $26.84 | $26.84 | $26.65 | $26.70 | $25.35 | 7,550 |
| 2020-06-18 | $26.70 | $26.81 | $26.65 | $26.73 | $25.38 | 9,209 |
| 2020-06-17 | $26.71 | $26.82 | $26.69 | $26.74 | $25.38 | 6,031 |
| 2020-06-16 | $26.70 | $26.82 | $26.70 | $26.77 | $25.41 | 13,645 |
| 2020-06-15 | $26.41 | $26.81 | $26.38 | $26.74 | $25.38 | 7,786 |
| 2020-06-12 | $26.53 | $26.53 | $26.38 | $26.46 | $25.12 | 5,889 |
| 2020-06-11 | $26.54 | $26.55 | $26.30 | $26.37 | $25.03 | 16,160 |
| 2020-06-10 | $26.39 | $26.58 | $26.36 | $26.54 | $25.19 | 5,662 |
| 2020-06-09 | $26.72 | $26.79 | $26.36 | $26.41 | $25.07 | 9,200 |
| 2020-06-08 | $26.28 | $26.44 | $26.28 | $26.44 | $25.10 | 8,230 |
| 2020-06-05 | $26.27 | $26.32 | $26.24 | $26.31 | $24.97 | 3,875 |
| 2020-06-04 | $26.25 | $26.33 | $26.18 | $26.26 | $24.93 | 8,029 |
| 2020-06-03 | $26.27 | $26.33 | $26.21 | $26.26 | $24.92 | 9,388 |
| 2020-06-02 | $26.14 | $26.31 | $26.13 | $26.29 | $24.96 | 21,969 |
| 2020-06-01 | $26.28 | $26.28 | $26.05 | $26.18 | $24.85 | 14,038 |
| 2020-05-29 | $26.16 | $26.22 | $26.13 | $26.22 | $24.84 | 7,376 |
| 2020-05-28 | $25.93 | $26.09 | $25.93 | $26.09 | $24.71 | 11,079 |
| 2020-05-27 | $25.89 | $26.08 | $25.89 | $25.97 | $24.60 | 3,433 |
| 2020-05-26 | $25.86 | $25.99 | $25.83 | $25.89 | $24.52 | 7,880 |
| 2020-05-22 | $25.97 | $25.97 | $25.81 | $25.88 | $24.51 | 6,292 |
| 2020-05-21 | $25.84 | $25.96 | $25.84 | $25.94 | $24.57 | 4,709 |
| 2020-05-20 | $25.20 | $25.84 | $25.20 | $25.84 | $24.48 | 14,554 |
| 2020-05-19 | $25.55 | $25.64 | $25.54 | $25.64 | $24.28 | 5,815 |
| 2020-05-18 | $25.53 | $25.67 | $25.35 | $25.59 | $24.24 | 13,524 |
| 2020-05-15 | $25.46 | $25.55 | $25.45 | $25.54 | $24.19 | 41,802 |
| 2020-05-14 | $25.33 | $25.49 | $25.33 | $25.43 | $24.09 | 5,701 |
| 2020-05-13 | $25.46 | $25.48 | $25.29 | $25.41 | $24.07 | 14,049 |
| 2020-05-12 | $25.17 | $25.39 | $25.17 | $25.32 | $23.99 | 10,127 |
| 2020-05-11 | $25.24 | $25.24 | $25.13 | $25.18 | $23.85 | 4,366 |
| 2020-05-08 | $25.31 | $25.33 | $25.29 | $25.29 | $23.95 | 5,449 |
| 2020-05-07 | $25.32 | $25.40 | $25.26 | $25.33 | $23.99 | 3,012 |
| 2020-05-06 | $25.29 | $25.37 | $25.28 | $25.28 | $23.95 | 8,915 |
| 2020-05-05 | $25.40 | $25.50 | $25.40 | $25.44 | $24.09 | 1,664 |
| 2020-05-04 | $25.60 | $25.60 | $25.44 | $25.47 | $24.13 | 7,726 |
| 2020-05-01 | $25.50 | $25.55 | $25.39 | $25.40 | $24.06 | 13,815 |
| 2020-04-30 | $25.67 | $25.70 | $25.61 | $25.61 | $24.20 | 10,915 |
| 2020-04-29 | $25.54 | $25.75 | $25.53 | $25.64 | $24.23 | 7,454 |
| 2020-04-28 | $25.63 | $25.63 | $25.37 | $25.48 | $24.08 | 13,877 |
| 2020-04-27 | $25.67 | $25.67 | $25.38 | $25.39 | $24.00 | 4,036 |
| 2020-04-24 | $25.47 | $25.60 | $25.44 | $25.47 | $24.07 | 6,021 |
| 2020-04-23 | $25.36 | $25.48 | $25.36 | $25.47 | $24.07 | 35,774 |
| 2020-04-22 | $25.41 | $25.43 | $25.36 | $25.43 | $24.03 | 3,851 |
| 2020-04-21 | $25.26 | $25.53 | $25.26 | $25.37 | $23.98 | 8,547 |
| 2020-04-20 | $25.67 | $25.69 | $25.36 | $25.45 | $24.05 | 19,326 |
| 2020-04-17 | $25.53 | $25.54 | $25.44 | $25.46 | $24.06 | 2,820 |
| 2020-04-16 | $25.45 | $25.67 | $25.45 | $25.49 | $24.09 | 18,222 |
| 2020-04-15 | $25.33 | $25.42 | $25.24 | $25.40 | $24.01 | 4,671 |
| 2020-04-14 | $25.46 | $25.46 | $25.34 | $25.34 | $23.95 | 6,443 |
| 2020-04-13 | $25.49 | $25.49 | $25.12 | $25.38 | $23.98 | 10,512 |
| 2020-04-09 | $24.78 | $25.33 | $24.75 | $25.22 | $23.83 | 40,517 |
| 2020-04-08 | $24.16 | $24.55 | $24.16 | $24.50 | $23.15 | 5,482 |
| 2020-04-07 | $24.29 | $24.36 | $24.12 | $24.18 | $22.85 | 7,252 |
| 2020-04-06 | $24.07 | $24.22 | $24.04 | $24.22 | $22.90 | 4,979 |
| 2020-04-03 | $24.07 | $24.08 | $23.82 | $23.86 | $22.55 | 4,985 |
| 2020-04-02 | $23.94 | $24.13 | $23.94 | $24.03 | $22.71 | 4,227 |
| 2020-04-01 | $24.07 | $24.07 | $23.64 | $23.83 | $22.52 | 199,239 |
| 2020-03-31 | $24.07 | $24.24 | $23.90 | $24.11 | $22.73 | 41,307 |
| 2020-03-30 | $23.98 | $24.16 | $23.64 | $23.98 | $22.61 | 533,836 |
| 2020-03-27 | $23.71 | $23.79 | $23.60 | $23.79 | $22.43 | 10,852 |
| 2020-03-26 | $23.73 | $23.83 | $23.59 | $23.80 | $22.44 | 7,927 |
| 2020-03-25 | $23.05 | $23.81 | $23.05 | $23.74 | $22.39 | 31,908 |
| 2020-03-24 | $22.99 | $23.41 | $22.81 | $22.92 | $21.61 | 9,574 |
| 2020-03-23 | $22.48 | $23.06 | $22.36 | $22.98 | $21.67 | 28,692 |
| 2020-03-20 | $22.04 | $22.44 | $21.69 | $21.86 | $20.61 | 21,080 |
| 2020-03-19 | $22.47 | $22.57 | $21.98 | $22.00 | $20.75 | 17,173 |
| 2020-03-18 | $23.47 | $23.53 | $22.57 | $22.62 | $21.33 | 12,338 |
| 2020-03-17 | $24.47 | $24.58 | $23.88 | $23.93 | $22.56 | 30,168 |
| 2020-03-16 | $23.18 | $24.73 | $22.01 | $24.63 | $23.23 | 31,421 |
| 2020-03-13 | $24.75 | $24.97 | $24.44 | $24.90 | $23.47 | 26,380 |
| 2020-03-12 | $24.89 | $25.15 | $23.72 | $23.90 | $22.54 | 51,673 |
| 2020-03-11 | $25.68 | $25.87 | $25.02 | $25.06 | $23.63 | 7,600 |
| 2020-03-10 | $26.24 | $26.25 | $25.84 | $25.84 | $24.36 | 54,094 |
| 2020-03-09 | $26.47 | $26.54 | $26.05 | $26.20 | $24.70 | 15,092 |
| 2020-03-06 | $26.99 | $26.99 | $26.71 | $26.71 | $25.18 | 32,201 |
| 2020-03-05 | $26.79 | $26.82 | $26.65 | $26.73 | $25.20 | 4,866 |
| 2020-03-04 | $26.78 | $26.82 | $26.71 | $26.71 | $25.18 | 9,509 |
| 2020-03-03 | $26.44 | $26.77 | $26.35 | $26.64 | $25.12 | 19,851 |
| 2020-03-02 | $26.30 | $26.55 | $26.30 | $26.32 | $24.82 | 20,064 |
| 2020-02-28 | $26.32 | $26.44 | $26.27 | $26.42 | $24.85 | 11,698 |
| 2020-02-27 | $26.32 | $26.34 | $26.19 | $26.22 | $24.67 | 23,390 |
| 2020-02-26 | $26.30 | $26.40 | $26.27 | $26.30 | $24.75 | 25,646 |
| 2020-02-25 | $26.26 | $26.40 | $26.26 | $26.36 | $24.80 | 37,589 |
| 2020-02-24 | $26.37 | $26.37 | $26.30 | $26.33 | $24.77 | 17,324 |
| 2020-02-21 | $26.28 | $26.34 | $26.26 | $26.28 | $24.72 | 12,511 |
| 2020-02-20 | $26.17 | $26.22 | $26.17 | $26.20 | $24.64 | 5,962 |
| 2020-02-19 | $26.20 | $26.20 | $26.11 | $26.15 | $24.60 | 20,378 |
| 2020-02-18 | $26.24 | $26.24 | $26.13 | $26.17 | $24.62 | 19,433 |
| 2020-02-14 | $26.18 | $26.18 | $26.09 | $26.10 | $24.55 | 8,757 |
| 2020-02-13 | $27.26 | $27.26 | $26.05 | $26.09 | $24.55 | 25,683 |
| 2020-02-12 | $26.09 | $26.09 | $26.03 | $26.07 | $24.52 | 25,240 |
| 2020-02-11 | $26.15 | $26.15 | $26.10 | $26.12 | $24.57 | 9,650 |
| 2020-02-10 | $26.12 | $26.17 | $26.10 | $26.16 | $24.61 | 5,534 |
| 2020-02-07 | $26.08 | $26.16 | $26.06 | $26.09 | $24.54 | 32,383 |
| 2020-02-06 | $25.97 | $26.04 | $25.95 | $26.03 | $24.49 | 28,272 |
| 2020-02-05 | $26.15 | $26.15 | $25.94 | $25.98 | $24.44 | 17,749 |
| 2020-02-04 | $26.10 | $26.10 | $25.98 | $26.05 | $24.51 | 12,012 |
| 2020-02-03 | $26.10 | $26.15 | $26.07 | $26.13 | $24.58 | 11,100 |
| 2020-01-31 | $26.15 | $26.19 | $26.10 | $26.17 | $24.55 | 5,673 |
| 2020-01-30 | $26.44 | $26.44 | $26.07 | $26.11 | $24.50 | 11,680 |
| 2020-01-29 | $26.02 | $26.14 | $26.01 | $26.10 | $24.49 | 13,487 |
| 2020-01-28 | $26.03 | $26.03 | $25.94 | $26.01 | $24.40 | 8,967 |
| 2020-01-27 | $26.00 | $26.02 | $25.98 | $26.00 | $24.40 | 5,308 |
| 2020-01-24 | $25.92 | $25.98 | $25.92 | $25.94 | $24.34 | 8,728 |
| 2020-01-23 | $25.91 | $25.97 | $25.86 | $25.88 | $24.29 | 191,611 |
| 2020-01-22 | $25.86 | $25.88 | $25.84 | $25.86 | $24.27 | 6,729 |
| 2020-01-21 | $25.88 | $26.13 | $25.74 | $25.85 | $24.26 | 618,843 |
| 2020-01-17 | $25.74 | $25.76 | $25.68 | $25.74 | $24.15 | 13,955 |
| 2020-01-16 | $25.74 | $25.80 | $25.71 | $25.74 | $24.15 | 5,847 |
| 2020-01-15 | $25.73 | $25.81 | $25.70 | $25.77 | $24.18 | 4,988 |
| 2020-01-14 | $25.68 | $25.74 | $25.68 | $25.70 | $24.12 | 21,025 |
| 2020-01-13 | $25.65 | $25.68 | $25.63 | $25.66 | $24.08 | 25,090 |
| 2020-01-10 | $25.63 | $25.74 | $25.63 | $25.72 | $24.14 | 12,707 |
| 2020-01-09 | $25.58 | $25.64 | $25.58 | $25.63 | $24.05 | 7,228 |
| 2020-01-08 | $25.62 | $25.67 | $25.60 | $25.61 | $24.03 | 14,086 |
| 2020-01-07 | $25.66 | $25.66 | $25.62 | $25.64 | $24.06 | 22,077 |
| 2020-01-06 | $25.80 | $25.80 | $25.62 | $25.66 | $24.08 | 30,048 |
| 2020-01-03 | $25.68 | $25.71 | $25.61 | $25.69 | $24.10 | 35,901 |
| 2020-01-02 | $25.79 | $25.79 | $25.54 | $25.59 | $24.01 | 56,714 |
| 2019-12-31 | $25.52 | $25.58 | $25.50 | $25.54 | $23.97 | 19,664 |
| 2019-12-30 | $25.58 | $25.59 | $25.51 | $25.59 | $24.01 | 16,502 |
| 2019-12-27 | $25.58 | $25.59 | $25.54 | $25.58 | $24.00 | 8,215 |
| 2019-12-26 | $25.51 | $25.52 | $25.43 | $25.51 | $23.94 | 26,734 |
| 2019-12-24 | $25.48 | $25.48 | $25.43 | $25.48 | $23.91 | 130,328 |
| 2019-12-23 | $25.55 | $25.55 | $25.42 | $25.48 | $23.91 | 105,119 |
| 2019-12-20 | $25.51 | $25.51 | $25.41 | $25.45 | $23.88 | 29,841 |
| 2019-12-19 | $25.42 | $25.49 | $25.37 | $25.48 | $23.91 | 99,610 |
| 2019-12-18 | $25.40 | $25.45 | $25.40 | $25.43 | $23.83 | 12,137 |
| 2019-12-17 | $25.47 | $25.49 | $25.41 | $25.48 | $23.88 | 29,474 |
| 2019-12-16 | $25.53 | $25.54 | $25.44 | $25.44 | $23.84 | 11,249 |
| 2019-12-13 | $25.46 | $25.49 | $25.46 | $25.49 | $23.89 | 1,143 |
| 2019-12-12 | $25.38 | $25.41 | $25.33 | $25.34 | $23.74 | 19,867 |
| 2019-12-11 | $25.38 | $25.49 | $25.38 | $25.49 | $23.89 | 23,204 |
| 2019-12-10 | $25.39 | $25.39 | $25.38 | $25.38 | $23.79 | 1,043 |
| 2019-12-09 | $25.44 | $25.44 | $25.40 | $25.41 | $23.81 | 1,170 |
| 2019-12-06 | $25.42 | $25.43 | $25.40 | $25.42 | $23.82 | 12,383 |
| 2019-12-05 | $25.38 | $25.43 | $25.37 | $25.42 | $23.83 | 41,174 |
| 2019-12-04 | $25.50 | $25.50 | $25.45 | $25.46 | $23.86 | 5,437 |
| 2019-12-03 | $25.48 | $25.53 | $25.47 | $25.50 | $23.90 | 20,155 |
| 2019-12-02 | $25.29 | $25.35 | $25.29 | $25.33 | $23.74 | 6,591 |
| 2019-11-29 | $25.50 | $25.51 | $25.48 | $25.48 | $23.81 | 2,796 |
| 2019-11-27 | $25.48 | $25.51 | $25.48 | $25.51 | $23.84 | 16,914 |
| 2019-11-26 | $25.51 | $25.52 | $25.51 | $25.52 | $23.85 | 482 |
| 2019-11-25 | $25.46 | $25.50 | $25.46 | $25.50 | $23.83 | 5,643 |
| 2019-11-22 | $25.42 | $25.44 | $25.42 | $25.43 | $23.77 | 15,255 |
| 2019-11-21 | $25.40 | $25.40 | $25.39 | $25.40 | $23.74 | 642 |
| 2019-11-20 | $25.48 | $25.50 | $25.46 | $25.48 | $23.81 | 2,174 |
| 2019-11-19 | $25.37 | $25.43 | $25.37 | $25.43 | $23.77 | 18,415 |
| 2019-11-18 | $25.38 | $25.40 | $25.37 | $25.39 | $23.73 | 11,565 |
| 2019-11-15 | $25.35 | $25.35 | $25.33 | $25.34 | $23.68 | 6,146 |
| 2019-11-14 | $25.33 | $25.39 | $25.32 | $25.36 | $23.70 | 8,192 |
| 2019-11-13 | $25.23 | $25.25 | $25.23 | $25.24 | $23.59 | 14,915 |
| 2019-11-12 | $25.23 | $25.23 | $25.16 | $25.19 | $23.54 | 960 |
| 2019-11-11 | $25.22 | $25.22 | $25.17 | $25.20 | $23.55 | 4,141 |
| 2019-11-08 | $25.26 | $25.26 | $25.20 | $25.20 | $23.55 | 5,169 |
| 2019-11-07 | $25.20 | $25.20 | $25.18 | $25.18 | $23.53 | 525 |
| 2019-11-06 | $25.33 | $25.34 | $25.32 | $25.34 | $23.68 | 821 |
| 2019-11-05 | $25.30 | $25.30 | $25.24 | $25.27 | $23.62 | 6,577 |
| 2019-11-04 | $25.42 | $25.44 | $25.41 | $25.41 | $23.75 | 54,402 |
| 2019-11-01 | $25.54 | $25.54 | $25.49 | $25.51 | $23.84 | 3,431 |
| 2019-10-31 | $25.61 | $25.63 | $25.61 | $25.63 | $23.87 | 1,745 |
| 2019-10-30 | $25.41 | $25.41 | $25.39 | $25.41 | $23.67 | 3,302 |
| 2019-10-29 | $25.40 | $25.40 | $25.38 | $25.38 | $23.64 | 2,555 |
| 2019-10-28 | $25.40 | $25.40 | $25.39 | $25.39 | $23.65 | 876 |
| 2019-10-25 | $25.44 | $25.45 | $25.44 | $25.45 | $23.70 | 736 |
| 2019-10-24 | $25.46 | $25.49 | $25.46 | $25.49 | $23.74 | 820 |
| 2019-10-23 | $25.46 | $25.48 | $25.44 | $25.46 | $23.72 | 4,525 |
| 2019-10-22 | $25.51 | $25.51 | $25.42 | $25.42 | $23.68 | 4,789 |
| 2019-10-21 | $25.40 | $25.40 | $25.37 | $25.39 | $23.65 | 992 |
| 2019-10-18 | $25.43 | $25.47 | $25.41 | $25.46 | $23.71 | 3,219 |
| 2019-10-17 | $25.37 | $25.46 | $25.34 | $25.40 | $23.66 | 5,999 |
| 2019-10-16 | $25.34 | $25.42 | $25.34 | $25.40 | $23.66 | 8,247 |
| 2019-10-15 | $25.32 | $25.36 | $25.32 | $25.34 | $23.60 | 12,976 |
| 2019-10-14 | $25.33 | $25.46 | $25.33 | $25.39 | $23.65 | 9,325 |
| 2019-10-11 | $25.36 | $25.36 | $25.28 | $25.33 | $23.60 | 70,940 |
| 2019-10-10 | $25.41 | $25.43 | $25.41 | $25.41 | $23.67 | 131,229 |
| 2019-10-09 | $25.55 | $25.55 | $25.50 | $25.51 | $23.77 | 55,882 |
| 2019-10-08 | $25.62 | $25.62 | $25.58 | $25.62 | $23.86 | 1,672 |
| 2019-10-07 | $25.65 | $26.51 | $25.57 | $25.57 | $23.82 | 17,215 |
| 2019-10-04 | $25.69 | $25.70 | $25.69 | $25.69 | $23.93 | 541 |
| 2019-10-03 | $25.53 | $25.60 | $25.49 | $25.60 | $23.85 | 400 |
| 2019-10-02 | $26.34 | $26.34 | $25.48 | $25.48 | $23.74 | 5,126 |
| 2019-10-01 | $25.44 | $25.47 | $25.44 | $25.46 | $23.71 | 211 |
| 2019-09-30 | $25.39 | $25.40 | $25.39 | $25.40 | $23.66 | 10,957 |
| 2019-09-27 | $25.38 | $25.41 | $25.38 | $25.40 | $23.66 | 1,357 |
| 2019-09-26 | $25.39 | $25.40 | $25.38 | $25.38 | $23.64 | 3,090 |
| 2019-09-25 | $25.45 | $25.45 | $25.28 | $25.28 | $23.55 | 933 |
| 2019-09-24 | $25.41 | $25.50 | $25.41 | $25.48 | $23.73 | 2,059 |
| 2019-09-23 | $27.06 | $27.06 | $25.37 | $25.37 | $23.63 | 5,315 |
| 2019-09-20 | $25.22 | $25.29 | $25.22 | $25.29 | $23.56 | 3,000 |
| 2019-09-19 | $25.14 | $25.17 | $25.05 | $25.17 | $23.45 | 30,200 |