Invesco Investment Grade Value ETF (IIGV) Exchange: NYSE ARCA
Data as of Jan. 22, 2025
$23.08 ($0.01) 0.04%
Invesco Investment Grade Value ETF - Daily Information
Click for more stock information on Invesco Investment Grade Value ETF.| Daily Information | Data |
|---|---|
| Date | Jan. 22, 2025 |
| Open | $23.08 |
| Previous Close | $23.08 |
| High | $23.09 |
| Low | $23.06 |
| Adjusted Open | $23.08 |
| Previous Adjusted Close | $23.08 |
| Adjusted High | $23.09 |
| Adjusted Low | $23.06 |
Invest in Invesco Investment Grade Value ETF (IIGV)
Historical Stock Data for Invesco Investment Grade Value ETF (IIGV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | $23.08 | $23.09 | $23.06 | $23.08 | $23.08 | 29,594 |
| 2023-03-29 | $23.07 | $23.09 | $23.02 | $23.07 | $23.07 | 36,178 |
| 2023-03-28 | $23.06 | $23.08 | $23.06 | $23.08 | $23.08 | 265 |
| 2023-03-27 | $23.16 | $23.17 | $23.16 | $23.17 | $23.17 | 1,827 |
| 2023-03-24 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 65 |
| 2023-03-23 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 1,498 |
| 2023-03-22 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 8 |
| 2023-03-21 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 8 |
| 2023-03-20 | $23.19 | $23.19 | $23.12 | $23.12 | $23.12 | 11,996 |
| 2023-03-17 | $23.10 | $23.26 | $23.10 | $23.18 | $23.18 | 14,817 |
| 2023-03-16 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 1,781 |
| 2023-03-15 | $23.09 | $23.14 | $23.07 | $23.14 | $23.14 | 7,257 |
| 2023-03-14 | $22.94 | $22.98 | $22.89 | $22.92 | $22.92 | 201,801 |
| 2023-03-13 | $23.19 | $23.22 | $22.98 | $22.98 | $22.98 | 155,659 |
| 2023-03-10 | $22.81 | $22.91 | $22.78 | $22.83 | $22.83 | 547,932 |
| 2023-03-09 | $22.62 | $22.62 | $22.57 | $22.59 | $22.59 | 1,633 |
| 2023-03-08 | $22.64 | $22.64 | $22.53 | $22.54 | $22.54 | 1,102 |
| 2023-03-07 | $22.63 | $22.63 | $22.58 | $22.58 | $22.58 | 1,824 |
| 2023-03-06 | $22.74 | $22.74 | $22.65 | $22.65 | $22.65 | 3,967 |
| 2023-03-03 | $22.63 | $22.69 | $22.63 | $22.69 | $22.69 | 1,683 |
| 2023-03-02 | $22.45 | $22.51 | $22.44 | $22.51 | $22.51 | 8,235 |
| 2023-03-01 | $22.56 | $22.56 | $22.53 | $22.53 | $22.53 | 193 |
| 2023-02-28 | $22.65 | $22.67 | $22.64 | $22.67 | $22.67 | 2,381 |
| 2023-02-27 | $22.67 | $22.69 | $22.66 | $22.67 | $22.67 | 5,053 |
| 2023-02-24 | $22.61 | $22.65 | $22.59 | $22.64 | $22.64 | 2,848 |
| 2023-02-23 | $22.65 | $22.74 | $22.65 | $22.74 | $22.74 | 814 |
| 2023-02-22 | $22.67 | $22.70 | $22.62 | $22.63 | $22.63 | 12,200 |
| 2023-02-21 | $22.69 | $22.70 | $22.61 | $22.61 | $22.61 | 3,513 |
| 2023-02-17 | $22.83 | $22.90 | $22.82 | $22.90 | $22.83 | 23,143 |
| 2023-02-16 | $22.91 | $22.91 | $22.84 | $22.84 | $22.78 | 1,906 |
| 2023-02-15 | $22.95 | $22.95 | $22.92 | $22.93 | $22.86 | 1,114 |
| 2023-02-14 | $22.99 | $23.07 | $22.94 | $23.01 | $23.01 | 21,047 |
| 2023-02-13 | $23.02 | $23.04 | $23.02 | $23.04 | $23.04 | 1,735 |
| 2023-02-10 | $23.04 | $23.04 | $23.01 | $23.01 | $23.01 | 3,220 |
| 2023-02-09 | $23.27 | $23.27 | $23.11 | $23.12 | $23.12 | 12,508 |
| 2023-02-08 | $23.17 | $23.23 | $23.16 | $23.22 | $23.22 | 7,720 |
| 2023-02-07 | $23.20 | $23.28 | $23.17 | $23.19 | $23.19 | 19,570 |
| 2023-02-06 | $23.26 | $23.27 | $23.22 | $23.22 | $23.22 | 10,686 |
| 2023-02-03 | $23.44 | $23.44 | $23.39 | $23.40 | $23.40 | 378,566 |
| 2023-02-02 | $23.65 | $23.66 | $23.61 | $23.61 | $23.61 | 24,659 |
| 2023-02-01 | $23.47 | $23.61 | $23.39 | $23.58 | $23.58 | 2,928 |
| 2023-01-31 | $23.36 | $23.41 | $23.35 | $23.41 | $23.41 | 791 |
| 2023-01-30 | $23.26 | $23.31 | $23.25 | $23.29 | $23.29 | 29,248 |
| 2023-01-27 | $23.31 | $23.34 | $23.30 | $23.32 | $23.32 | 6,463 |
| 2023-01-26 | $23.38 | $23.40 | $23.33 | $23.37 | $23.37 | 40,865 |
| 2023-01-25 | $23.37 | $23.41 | $23.36 | $23.39 | $23.39 | 5,874 |
| 2023-01-24 | $23.37 | $23.37 | $23.36 | $23.36 | $23.36 | 1,062 |
| 2023-01-23 | $23.28 | $23.29 | $23.27 | $23.28 | $23.28 | 4,548 |
| 2023-01-20 | $23.35 | $23.39 | $23.35 | $23.39 | $23.32 | 1,706 |
| 2023-01-19 | $23.44 | $23.50 | $23.44 | $23.47 | $23.40 | 4,570 |
| 2023-01-18 | $23.53 | $23.53 | $23.47 | $23.49 | $23.42 | 2,625 |
| 2023-01-17 | $23.28 | $23.31 | $23.28 | $23.29 | $23.22 | 2,072 |
| 2023-01-13 | $23.37 | $23.40 | $23.32 | $23.32 | $23.32 | 2,085 |
| 2023-01-12 | $23.24 | $23.42 | $23.23 | $23.42 | $23.42 | 4,122 |
| 2023-01-11 | $23.21 | $23.23 | $23.18 | $23.23 | $23.23 | 1,766 |
| 2023-01-10 | $23.09 | $23.10 | $23.09 | $23.10 | $23.10 | 884 |
| 2023-01-09 | $23.17 | $23.17 | $23.15 | $23.15 | $23.15 | 507 |
| 2023-01-06 | $23.04 | $23.10 | $23.04 | $23.10 | $23.10 | 851 |
| 2023-01-05 | $22.77 | $22.81 | $22.77 | $22.81 | $22.81 | 1,036 |
| 2023-01-04 | $22.81 | $22.85 | $22.81 | $22.84 | $22.84 | 1,137 |
| 2023-01-03 | $22.71 | $22.72 | $22.70 | $22.72 | $22.72 | 1,733 |
| 2022-12-30 | $22.58 | $22.61 | $22.56 | $22.60 | $22.60 | 5,158 |
| 2022-12-29 | $22.63 | $22.70 | $22.63 | $22.70 | $22.70 | 2,608 |
| 2022-12-28 | $22.66 | $22.66 | $22.56 | $22.56 | $22.56 | 4,972 |
| 2022-12-27 | $22.73 | $22.74 | $22.62 | $22.62 | $22.62 | 2,805 |
| 2022-12-23 | $22.85 | $22.85 | $22.81 | $22.83 | $22.83 | 3,454 |
| 2022-12-22 | $22.84 | $22.88 | $22.84 | $22.87 | $22.87 | 5,971 |
| 2022-12-21 | $22.88 | $22.91 | $22.83 | $22.87 | $22.87 | 10,190 |
| 2022-12-20 | $22.76 | $22.78 | $22.76 | $22.76 | $22.76 | 706 |
| 2022-12-19 | $23.00 | $23.00 | $22.92 | $22.94 | $22.94 | 3,078 |
| 2022-12-16 | $23.08 | $23.19 | $23.08 | $23.18 | $23.10 | 3,507 |
| 2022-12-15 | $23.20 | $23.23 | $23.20 | $23.23 | $23.23 | 1,971 |
| 2022-12-14 | $23.17 | $23.20 | $23.04 | $23.20 | $23.20 | 1,547 |
| 2022-12-13 | $23.15 | $23.15 | $23.12 | $23.12 | $23.12 | 1,663 |
| 2022-12-12 | $23.02 | $23.02 | $22.97 | $22.97 | $22.97 | 729 |
| 2022-12-09 | $23.04 | $23.05 | $23.01 | $23.01 | $23.01 | 1,805 |
| 2022-12-08 | $23.13 | $23.13 | $23.09 | $23.10 | $23.10 | 1,559 |
| 2022-12-07 | $23.12 | $23.18 | $23.11 | $23.18 | $23.18 | 2,903 |
| 2022-12-06 | $22.95 | $23.00 | $22.95 | $22.99 | $22.99 | 1,583 |
| 2022-12-05 | $22.96 | $22.96 | $22.89 | $22.93 | $22.93 | 1,155 |
| 2022-12-02 | $22.96 | $23.10 | $22.96 | $23.10 | $23.10 | 805 |
| 2022-12-01 | $22.95 | $23.04 | $22.95 | $23.04 | $23.04 | 2,462 |
| 2022-11-30 | $22.53 | $22.85 | $22.53 | $22.85 | $22.85 | 6,120 |
| 2022-11-29 | $22.60 | $22.60 | $22.57 | $22.57 | $22.57 | 4,627 |
| 2022-11-28 | $22.66 | $22.66 | $22.64 | $22.64 | $22.64 | 1,960 |
| 2022-11-25 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 128 |
| 2022-11-23 | $22.72 | $22.74 | $22.70 | $22.74 | $22.74 | 2,161 |
| 2022-11-22 | $22.56 | $22.62 | $22.56 | $22.61 | $22.61 | 3,591 |
| 2022-11-21 | $22.50 | $22.50 | $22.47 | $22.47 | $22.47 | 931 |
| 2022-11-18 | $22.59 | $22.59 | $22.55 | $22.55 | $22.49 | 1,111 |
| 2022-11-17 | $22.54 | $22.60 | $22.54 | $22.60 | $22.54 | 1,531 |
| 2022-11-16 | $22.67 | $22.72 | $22.65 | $22.72 | $22.72 | 44,181 |
| 2022-11-15 | $22.54 | $22.59 | $22.51 | $22.59 | $22.59 | 4,144 |
| 2022-11-14 | $22.41 | $22.43 | $22.38 | $22.38 | $22.38 | 977 |
| 2022-11-11 | $22.44 | $22.52 | $22.44 | $22.49 | $22.49 | 793 |
| 2022-11-10 | $22.39 | $22.47 | $22.39 | $22.46 | $22.46 | 1,121 |
| 2022-11-09 | $21.90 | $21.90 | $21.86 | $21.89 | $21.89 | 1,286 |
| 2022-11-08 | $21.92 | $21.94 | $21.88 | $21.90 | $21.90 | 3,194 |
| 2022-11-07 | $21.87 | $21.87 | $21.83 | $21.83 | $21.83 | 6,019 |
| 2022-11-04 | $21.87 | $21.91 | $21.81 | $21.87 | $21.87 | 7,248 |
| 2022-11-03 | $21.77 | $21.84 | $21.74 | $21.82 | $21.82 | 9,410 |
| 2022-11-02 | $21.94 | $22.16 | $21.94 | $21.95 | $21.95 | 17,666 |
| 2022-11-01 | $21.94 | $21.98 | $21.89 | $21.98 | $21.98 | 16,026 |
| 2022-10-31 | $21.92 | $21.92 | $21.87 | $21.87 | $21.87 | 1,559 |
| 2022-10-28 | $21.89 | $22.00 | $21.89 | $21.98 | $21.98 | 3,037 |
| 2022-10-27 | $22.02 | $22.02 | $21.97 | $21.97 | $21.97 | 1,044 |
| 2022-10-26 | $21.87 | $21.90 | $21.86 | $21.87 | $21.87 | 3,469 |
| 2022-10-25 | $21.82 | $21.85 | $21.79 | $21.81 | $21.81 | 3,383 |
| 2022-10-24 | $21.58 | $21.66 | $21.52 | $21.58 | $21.58 | 3,956 |
| 2022-10-21 | $21.52 | $21.66 | $21.51 | $21.64 | $21.58 | 2,733 |
| 2022-10-20 | $21.58 | $21.58 | $21.53 | $21.53 | $21.47 | 1,304 |
| 2022-10-19 | $21.72 | $21.72 | $21.68 | $21.68 | $21.62 | 1,952 |
| 2022-10-18 | $21.86 | $21.94 | $21.86 | $21.93 | $21.93 | 828 |
| 2022-10-17 | $21.94 | $21.94 | $21.83 | $21.83 | $21.83 | 1,608 |
| 2022-10-14 | $22.02 | $22.02 | $21.73 | $21.75 | $21.75 | 4,860 |
| 2022-10-13 | $21.85 | $21.92 | $21.85 | $21.92 | $21.92 | 1,898 |
| 2022-10-12 | $21.87 | $21.93 | $21.84 | $21.91 | $21.91 | 1,126 |
| 2022-10-11 | $21.91 | $22.05 | $21.89 | $21.92 | $21.92 | 2,362 |
| 2022-10-10 | $21.84 | $21.92 | $21.83 | $21.92 | $21.92 | 989 |
| 2022-10-07 | $22.06 | $22.06 | $22.04 | $22.04 | $22.04 | 1,016 |
| 2022-10-06 | $22.25 | $22.25 | $22.19 | $22.19 | $22.19 | 233 |
| 2022-10-05 | $22.20 | $22.27 | $22.20 | $22.27 | $22.27 | 1,478 |
| 2022-10-04 | $22.47 | $22.50 | $22.43 | $22.44 | $22.44 | 3,793 |
| 2022-10-03 | $22.50 | $22.52 | $22.33 | $22.34 | $22.34 | 6,408 |
| 2022-09-30 | $22.16 | $22.17 | $22.03 | $22.04 | $22.04 | 1,183 |
| 2022-09-29 | $21.95 | $22.07 | $21.95 | $22.07 | $22.07 | 2,019 |
| 2022-09-28 | $22.00 | $22.22 | $21.99 | $22.22 | $22.22 | 22,528 |
| 2022-09-27 | $22.04 | $22.04 | $21.83 | $21.83 | $21.83 | 9,620 |
| 2022-09-26 | $22.24 | $22.24 | $22.02 | $22.02 | $22.02 | 9,294 |
| 2022-09-23 | $22.28 | $22.34 | $22.28 | $22.34 | $22.34 | 1,961 |
| 2022-09-22 | $22.41 | $22.42 | $22.39 | $22.39 | $22.39 | 553 |
| 2022-09-21 | $22.61 | $22.66 | $22.61 | $22.63 | $22.63 | 883 |
| 2022-09-20 | $22.64 | $22.65 | $22.59 | $22.59 | $22.59 | 1,228 |
| 2022-09-19 | $22.71 | $22.79 | $22.71 | $22.77 | $22.77 | 7,524 |
| 2022-09-16 | $22.79 | $22.88 | $22.79 | $22.86 | $22.86 | 26,363 |
| 2022-09-15 | $22.88 | $22.88 | $22.81 | $22.84 | $22.84 | 14,469 |
| 2022-09-14 | $22.84 | $22.95 | $22.84 | $22.91 | $22.91 | 13,974 |
| 2022-09-13 | $22.83 | $22.88 | $22.79 | $22.79 | $22.79 | 88,912 |
| 2022-09-12 | $23.08 | $23.08 | $23.01 | $23.02 | $23.02 | 1,321 |
| 2022-09-09 | $23.09 | $23.14 | $23.06 | $23.06 | $23.06 | 2,667 |
| 2022-09-08 | $23.04 | $23.05 | $23.04 | $23.04 | $23.04 | 2,484 |
| 2022-09-07 | $23.00 | $23.08 | $23.00 | $23.08 | $23.08 | 5,978 |
| 2022-09-06 | $23.01 | $23.01 | $22.88 | $22.88 | $22.88 | 1,887 |
| 2022-09-02 | $23.13 | $23.13 | $23.10 | $23.10 | $23.10 | 1,122 |
| 2022-09-01 | $22.97 | $23.06 | $22.97 | $23.06 | $23.06 | 2,685 |
| 2022-08-31 | $23.28 | $23.29 | $23.14 | $23.14 | $23.14 | 1,945 |
| 2022-08-30 | $23.30 | $23.31 | $23.28 | $23.31 | $23.31 | 1,155 |
| 2022-08-29 | $23.33 | $23.34 | $23.31 | $23.31 | $23.31 | 8,655 |
| 2022-08-26 | $23.50 | $23.50 | $23.45 | $23.45 | $23.45 | 1,913 |
| 2022-08-25 | $23.56 | $23.59 | $23.55 | $23.59 | $23.59 | 2,357 |
| 2022-08-24 | $23.37 | $23.39 | $23.37 | $23.39 | $23.39 | 1,823 |
| 2022-08-23 | $23.48 | $23.49 | $23.45 | $23.45 | $23.45 | 1,653 |
| 2022-08-22 | $23.48 | $23.48 | $23.44 | $23.46 | $23.46 | 2,336 |
| 2022-08-19 | $23.63 | $23.64 | $23.63 | $23.64 | $23.57 | 2,986 |
| 2022-08-18 | $23.84 | $23.86 | $23.81 | $23.81 | $23.75 | 5,557 |
| 2022-08-17 | $23.75 | $23.80 | $23.75 | $23.77 | $23.71 | 3,622 |
| 2022-08-16 | $23.93 | $23.97 | $23.87 | $23.94 | $23.88 | 5,930 |
| 2022-08-15 | $24.04 | $24.06 | $24.03 | $24.03 | $23.97 | 5,826 |
| 2022-08-12 | $23.94 | $24.00 | $23.94 | $24.00 | $23.94 | 1,480 |
| 2022-08-11 | $24.04 | $24.04 | $23.79 | $23.80 | $23.74 | 3,763 |
| 2022-08-10 | $23.91 | $24.01 | $23.89 | $23.93 | $23.87 | 66,248 |
| 2022-08-09 | $23.81 | $23.81 | $23.78 | $23.78 | $23.72 | 1,143 |
| 2022-08-08 | $23.86 | $23.87 | $23.86 | $23.86 | $23.79 | 560 |
| 2022-08-05 | $23.78 | $23.79 | $23.75 | $23.79 | $23.73 | 667 |
| 2022-08-04 | $23.98 | $24.05 | $23.97 | $24.05 | $23.99 | 1,354 |
| 2022-08-03 | $23.84 | $23.94 | $23.83 | $23.94 | $23.87 | 1,493 |
| 2022-08-02 | $24.06 | $24.06 | $23.78 | $23.78 | $23.72 | 78,163 |
| 2022-08-01 | $24.05 | $24.06 | $24.05 | $24.06 | $23.99 | 617 |
| 2022-07-29 | $24.05 | $24.06 | $24.05 | $24.05 | $23.98 | 594 |
| 2022-07-28 | $24.00 | $24.01 | $23.95 | $24.01 | $23.95 | 30,499 |
| 2022-07-27 | $23.77 | $23.81 | $23.77 | $23.80 | $23.73 | 1,509 |
| 2022-07-26 | $23.68 | $23.68 | $23.63 | $23.65 | $23.59 | 1,628 |
| 2022-07-25 | $23.65 | $23.65 | $23.64 | $23.65 | $23.59 | 994 |
| 2022-07-22 | $23.76 | $23.76 | $23.76 | $23.76 | $23.69 | 968 |
| 2022-07-21 | $23.51 | $23.58 | $23.51 | $23.58 | $23.52 | 489 |
| 2022-07-20 | $23.39 | $23.39 | $23.34 | $23.34 | $23.27 | 701 |
| 2022-07-19 | $23.37 | $23.39 | $23.37 | $23.39 | $23.32 | 4,355 |
| 2022-07-18 | $23.39 | $23.41 | $23.37 | $23.37 | $23.31 | 1,587 |
| 2022-07-15 | $23.54 | $23.55 | $23.51 | $23.53 | $23.41 | 2,712 |
| 2022-07-14 | $23.37 | $23.42 | $23.37 | $23.42 | $23.30 | 931 |
| 2022-07-13 | $23.41 | $23.52 | $23.41 | $23.52 | $23.39 | 1,959 |
| 2022-07-12 | $23.45 | $23.46 | $23.40 | $23.40 | $23.28 | 739 |
| 2022-07-11 | $23.37 | $23.37 | $23.33 | $23.33 | $23.21 | 1,909 |
| 2022-07-08 | $23.26 | $23.27 | $23.26 | $23.27 | $23.15 | 965 |
| 2022-07-07 | $23.32 | $23.34 | $23.31 | $23.33 | $23.21 | 841 |
| 2022-07-06 | $23.45 | $23.45 | $23.35 | $23.35 | $23.23 | 284 |
| 2022-07-05 | $23.50 | $23.51 | $23.50 | $23.51 | $23.38 | 1,186 |
| 2022-07-01 | $23.44 | $23.50 | $23.44 | $23.50 | $23.38 | 2,262 |
| 2022-06-30 | $23.24 | $23.26 | $23.24 | $23.24 | $23.12 | 1,161 |
| 2022-06-29 | $23.06 | $23.11 | $23.06 | $23.11 | $22.99 | 1,101 |
| 2022-06-28 | $23.00 | $23.01 | $22.98 | $23.01 | $22.89 | 1,657 |
| 2022-06-27 | $23.04 | $23.08 | $23.03 | $23.03 | $22.91 | 1,230 |
| 2022-06-24 | $23.18 | $23.19 | $23.16 | $23.18 | $23.05 | 647 |
| 2022-06-23 | $23.17 | $23.36 | $23.17 | $23.20 | $23.08 | 6,748 |
| 2022-06-22 | $23.07 | $23.08 | $23.01 | $23.06 | $22.94 | 2,247 |
| 2022-06-21 | $23.02 | $23.04 | $22.91 | $22.91 | $22.79 | 2,411 |
| 2022-06-17 | $23.01 | $23.12 | $23.01 | $23.09 | $22.91 | 1,951 |
| 2022-06-16 | $22.83 | $23.08 | $22.82 | $23.08 | $22.90 | 31,324 |
| 2022-06-15 | $22.93 | $23.06 | $22.82 | $23.06 | $22.88 | 3,891 |
| 2022-06-14 | $22.81 | $22.81 | $22.70 | $22.73 | $22.56 | 2,982 |
| 2022-06-13 | $22.98 | $23.01 | $22.90 | $22.90 | $22.72 | 951 |
| 2022-06-10 | $23.27 | $23.32 | $23.27 | $23.32 | $23.14 | 1,652 |
| 2022-06-09 | $23.61 | $23.62 | $23.53 | $23.53 | $23.35 | 1,577 |
| 2022-06-08 | $23.69 | $23.69 | $23.65 | $23.65 | $23.47 | 1,167 |
| 2022-06-07 | $23.72 | $23.76 | $23.72 | $23.75 | $23.57 | 1,242 |
| 2022-06-06 | $23.67 | $23.68 | $23.66 | $23.66 | $23.48 | 617 |
| 2022-06-03 | $23.74 | $23.77 | $23.74 | $23.76 | $23.58 | 1,799 |
| 2022-06-02 | $23.83 | $23.86 | $23.83 | $23.84 | $23.65 | 1,030 |
| 2022-06-01 | $23.79 | $23.81 | $23.77 | $23.81 | $23.63 | 1,368 |
| 2022-05-31 | $23.95 | $23.95 | $23.90 | $23.90 | $23.72 | 768 |
| 2022-05-27 | $24.08 | $24.12 | $24.08 | $24.12 | $23.93 | 1,139 |
| 2022-05-26 | $24.01 | $24.03 | $23.97 | $24.03 | $23.84 | 2,653 |
| 2022-05-25 | $23.92 | $23.96 | $23.92 | $23.96 | $23.78 | 1,547 |
| 2022-05-24 | $23.83 | $23.86 | $23.83 | $23.84 | $23.66 | 1,097 |
| 2022-05-23 | $23.68 | $23.69 | $23.61 | $23.64 | $23.46 | 2,814 |
| 2022-05-20 | $23.75 | $23.77 | $23.72 | $23.77 | $23.53 | 3,330 |
| 2022-05-19 | $23.76 | $23.76 | $23.70 | $23.70 | $23.47 | 1,547 |
| 2022-05-18 | $23.58 | $23.62 | $23.58 | $23.62 | $23.39 | 2,615 |
| 2022-05-17 | $23.64 | $23.64 | $23.55 | $23.61 | $23.38 | 6,758 |
| 2022-05-16 | $23.77 | $23.77 | $23.66 | $23.66 | $23.42 | 4,059 |
| 2022-05-13 | $23.67 | $23.67 | $23.66 | $23.67 | $23.43 | 3,032 |
| 2022-05-12 | $23.71 | $23.89 | $23.71 | $23.73 | $23.49 | 101,640 |
| 2022-05-11 | $23.69 | $23.71 | $23.68 | $23.69 | $23.46 | 2,905 |
| 2022-05-10 | $23.65 | $23.71 | $23.59 | $23.59 | $23.36 | 3,771 |
| 2022-05-09 | $23.49 | $23.56 | $23.49 | $23.54 | $23.31 | 2,188 |
| 2022-05-06 | $23.51 | $23.61 | $23.48 | $23.48 | $23.25 | 11,131 |
| 2022-05-05 | $23.55 | $23.62 | $23.53 | $23.62 | $23.39 | 2,848 |
| 2022-05-04 | $23.65 | $23.90 | $23.64 | $23.90 | $23.66 | 5,697 |
| 2022-05-03 | $23.76 | $23.77 | $23.70 | $23.70 | $23.47 | 409,200 |
| 2022-05-02 | $23.67 | $23.70 | $23.60 | $23.64 | $23.41 | 2,526 |
| 2022-04-29 | $23.80 | $23.81 | $23.74 | $23.74 | $23.51 | 3,255 |
| 2022-04-28 | $23.84 | $23.88 | $23.84 | $23.88 | $23.64 | 3,479 |
| 2022-04-27 | $23.96 | $23.96 | $23.88 | $23.88 | $23.64 | 7,078 |
| 2022-04-26 | $24.06 | $24.06 | $24.04 | $24.04 | $23.80 | 4,712 |
| 2022-04-25 | $23.95 | $23.99 | $23.95 | $23.99 | $23.75 | 1,269 |
| 2022-04-22 | $23.81 | $23.84 | $23.79 | $23.84 | $23.61 | 1,659 |
| 2022-04-21 | $23.98 | $23.98 | $23.80 | $23.84 | $23.61 | 4,199 |
| 2022-04-20 | $24.04 | $24.06 | $24.03 | $24.03 | $23.79 | 6,730 |
| 2022-04-19 | $23.92 | $23.94 | $23.89 | $23.89 | $23.65 | 1,782 |
| 2022-04-18 | $24.07 | $24.08 | $24.06 | $24.06 | $23.82 | 10,278 |
| 2022-04-14 | $24.43 | $24.45 | $24.20 | $24.20 | $23.91 | 8,645 |
| 2022-04-13 | $24.40 | $24.42 | $24.39 | $24.42 | $24.13 | 754 |
| 2022-04-12 | $24.36 | $24.43 | $24.30 | $24.31 | $24.02 | 33,650 |
| 2022-04-11 | $24.27 | $24.27 | $24.20 | $24.24 | $23.95 | 1,713 |
| 2022-04-08 | $24.43 | $24.43 | $24.37 | $24.37 | $24.08 | 15,887 |
| 2022-04-07 | $24.59 | $24.59 | $24.51 | $24.52 | $24.23 | 3,919 |
| 2022-04-06 | $24.53 | $24.67 | $24.53 | $24.59 | $24.29 | 5,149 |
| 2022-04-05 | $24.88 | $24.88 | $24.67 | $24.69 | $24.39 | 6,508 |
| 2022-04-04 | $24.97 | $24.99 | $24.96 | $24.99 | $24.69 | 2,317 |
| 2022-04-01 | $24.98 | $25.00 | $24.97 | $24.98 | $24.68 | 3,802 |
| 2022-03-31 | $25.05 | $25.05 | $24.99 | $24.99 | $24.70 | 2,682 |
| 2022-03-30 | $24.98 | $24.99 | $24.97 | $24.97 | $24.68 | 1,626 |
| 2022-03-29 | $24.90 | $24.93 | $24.87 | $24.93 | $24.63 | 2,048 |
| 2022-03-28 | $24.80 | $24.80 | $24.72 | $24.78 | $24.49 | 2,351 |
| 2022-03-25 | $24.73 | $24.73 | $24.71 | $24.71 | $24.42 | 2,677 |
| 2022-03-24 | $24.80 | $24.89 | $24.80 | $24.89 | $24.60 | 986 |
| 2022-03-23 | $24.87 | $24.89 | $24.87 | $24.89 | $24.60 | 1,913 |
| 2022-03-22 | $24.87 | $24.87 | $24.86 | $24.86 | $24.57 | 7,223 |
| 2022-03-21 | $25.07 | $25.11 | $24.95 | $24.95 | $24.66 | 5,589 |
| 2022-03-18 | $25.23 | $25.27 | $25.23 | $25.27 | $24.93 | 1,804 |
| 2022-03-17 | $25.18 | $25.23 | $25.18 | $25.19 | $24.85 | 2,452 |
| 2022-03-16 | $25.10 | $25.10 | $24.94 | $25.06 | $24.72 | 1,914 |
| 2022-03-15 | $24.99 | $25.01 | $24.99 | $25.01 | $24.66 | 4,916 |
| 2022-03-14 | $24.96 | $24.99 | $24.95 | $24.95 | $24.61 | 1,996 |
| 2022-03-11 | $25.22 | $25.25 | $25.19 | $25.23 | $24.88 | 2,063 |
| 2022-03-10 | $25.31 | $25.31 | $25.23 | $25.24 | $24.90 | 2,599 |
| 2022-03-09 | $25.40 | $25.42 | $25.40 | $25.42 | $25.07 | 3,994 |
| 2022-03-08 | $25.37 | $25.46 | $25.37 | $25.46 | $25.11 | 3,520 |
| 2022-03-07 | $25.72 | $25.72 | $25.59 | $25.59 | $25.24 | 2,466 |
| 2022-03-04 | $25.86 | $25.86 | $25.80 | $25.80 | $25.45 | 3,123 |
| 2022-03-03 | $25.72 | $25.73 | $25.72 | $25.73 | $25.38 | 3,847 |
| 2022-03-02 | $25.83 | $25.83 | $25.67 | $25.67 | $25.32 | 3,005 |
| 2022-03-01 | $25.89 | $26.04 | $25.89 | $25.96 | $25.60 | 1,903 |
| 2022-02-28 | $25.81 | $25.83 | $25.74 | $25.83 | $25.48 | 1,044 |
| 2022-02-25 | $25.57 | $25.63 | $25.57 | $25.62 | $25.27 | 4,591 |
| 2022-02-24 | $25.64 | $25.64 | $25.60 | $25.60 | $25.25 | 2,471 |
| 2022-02-23 | $25.63 | $25.64 | $25.55 | $25.55 | $25.21 | 3,107 |
| 2022-02-22 | $25.70 | $25.72 | $25.67 | $25.69 | $25.34 | 7,686 |
| 2022-02-18 | $25.76 | $25.79 | $25.75 | $25.77 | $25.38 | 2,199 |
| 2022-02-17 | $25.75 | $25.75 | $25.74 | $25.74 | $25.35 | 2,074 |
| 2022-02-16 | $25.67 | $25.70 | $25.64 | $25.70 | $25.31 | 928 |
| 2022-02-15 | $25.74 | $25.77 | $25.68 | $25.68 | $25.29 | 6,769 |
| 2022-02-14 | $25.73 | $25.76 | $25.73 | $25.76 | $25.37 | 982 |
| 2022-02-11 | $25.77 | $25.89 | $25.74 | $25.89 | $25.50 | 2,094 |
| 2022-02-10 | $25.80 | $25.80 | $25.73 | $25.73 | $25.34 | 984 |
| 2022-02-09 | $26.03 | $26.03 | $26.00 | $26.00 | $25.61 | 1,924 |
| 2022-02-08 | $25.98 | $25.98 | $25.93 | $25.93 | $25.54 | 2,043 |
| 2022-02-07 | $25.95 | $26.01 | $25.95 | $25.99 | $25.60 | 2,995 |
| 2022-02-04 | $25.95 | $26.00 | $25.93 | $25.99 | $25.60 | 2,263 |
| 2022-02-03 | $26.18 | $26.18 | $26.15 | $26.15 | $25.76 | 2,091 |
| 2022-02-02 | $26.33 | $26.35 | $26.30 | $26.30 | $25.90 | 2,743 |
| 2022-02-01 | $26.22 | $26.30 | $26.22 | $26.28 | $25.88 | 2,704 |
| 2022-01-31 | $26.25 | $26.28 | $26.24 | $26.25 | $25.85 | 4,667 |
| 2022-01-28 | $26.14 | $26.24 | $26.14 | $26.24 | $25.85 | 4,029 |
| 2022-01-27 | $26.26 | $26.26 | $26.20 | $26.20 | $25.80 | 7,821 |
| 2022-01-26 | $26.34 | $26.36 | $26.18 | $26.18 | $25.78 | 5,569 |
| 2022-01-25 | $26.37 | $26.41 | $26.31 | $26.31 | $25.91 | 8,074 |
| 2022-01-24 | $26.41 | $26.44 | $26.37 | $26.37 | $25.97 | 3,478 |
| 2022-01-21 | $26.40 | $26.45 | $26.40 | $26.44 | $25.99 | 4,776 |
| 2022-01-20 | $26.37 | $26.37 | $26.31 | $26.31 | $25.87 | 12,742 |
| 2022-01-19 | $26.37 | $26.37 | $26.33 | $26.33 | $25.89 | 1,709 |
| 2022-01-18 | $26.31 | $26.32 | $26.29 | $26.29 | $25.85 | 2,045 |
| 2022-01-14 | $26.58 | $26.58 | $26.47 | $26.47 | $26.03 | 28,723 |
| 2022-01-13 | $26.58 | $26.63 | $26.57 | $26.63 | $26.19 | 3,245 |
| 2022-01-12 | $26.61 | $26.62 | $26.58 | $26.58 | $26.14 | 1,593 |
| 2022-01-11 | $26.55 | $26.57 | $26.55 | $26.56 | $26.11 | 3,037 |
| 2022-01-10 | $26.47 | $26.52 | $26.45 | $26.49 | $26.05 | 8,561 |
| 2022-01-07 | $26.51 | $26.56 | $26.51 | $26.56 | $26.11 | 1,838 |
| 2022-01-06 | $26.63 | $26.64 | $26.61 | $26.61 | $26.16 | 4,316 |
| 2022-01-05 | $26.79 | $26.79 | $26.66 | $26.66 | $26.21 | 14,276 |
| 2022-01-04 | $26.74 | $26.79 | $26.72 | $26.75 | $26.30 | 342,263 |
| 2022-01-03 | $26.85 | $26.85 | $26.77 | $26.79 | $26.34 | 13,645 |
| 2021-12-31 | $26.99 | $27.01 | $26.96 | $26.96 | $26.51 | 3,686 |
| 2021-12-30 | $26.93 | $27.00 | $26.93 | $27.00 | $26.55 | 6,523 |
| 2021-12-29 | $26.96 | $26.96 | $26.90 | $26.93 | $26.47 | 4,561 |
| 2021-12-28 | $27.00 | $27.03 | $27.00 | $27.03 | $26.57 | 2,712 |
| 2021-12-27 | $27.02 | $27.03 | $27.02 | $27.02 | $26.57 | 1,770 |
| 2021-12-23 | $26.98 | $26.99 | $26.98 | $26.98 | $26.53 | 3,317 |
| 2021-12-22 | $27.01 | $27.01 | $26.97 | $26.99 | $26.54 | 6,320 |
| 2021-12-21 | $26.92 | $26.98 | $26.92 | $26.98 | $26.53 | 10,137 |
| 2021-12-20 | $27.03 | $27.03 | $26.99 | $26.99 | $26.54 | 6,266 |
| 2021-12-17 | $27.29 | $27.32 | $27.28 | $27.28 | $26.59 | 4,429 |
| 2021-12-16 | $27.25 | $27.26 | $27.23 | $27.24 | $26.55 | 11,570 |
| 2021-12-15 | $27.11 | $27.21 | $27.11 | $27.21 | $26.52 | 3,937 |
| 2021-12-14 | $27.16 | $27.18 | $27.14 | $27.16 | $26.48 | 32,425 |
| 2021-12-13 | $27.15 | $27.28 | $27.15 | $27.25 | $26.56 | 71,430 |
| 2021-12-10 | $27.16 | $27.20 | $27.13 | $27.15 | $26.47 | 15,892 |
| 2021-12-09 | $27.16 | $27.16 | $27.11 | $27.13 | $26.45 | 4,466 |
| 2021-12-08 | $27.12 | $27.15 | $27.12 | $27.13 | $26.45 | 2,052 |
| 2021-12-07 | $27.21 | $27.22 | $27.21 | $27.21 | $26.52 | 1,226 |
| 2021-12-06 | $27.25 | $27.25 | $27.20 | $27.20 | $26.52 | 1,568 |
| 2021-12-03 | $27.14 | $27.33 | $27.14 | $27.29 | $26.60 | 2,563 |
| 2021-12-02 | $27.13 | $27.15 | $27.11 | $27.15 | $26.47 | 4,548 |
| 2021-12-01 | $27.13 | $27.15 | $27.12 | $27.13 | $26.45 | 1,020 |
| 2021-11-30 | $27.15 | $27.24 | $27.14 | $27.16 | $26.47 | 7,554 |
| 2021-11-29 | $27.05 | $27.13 | $27.05 | $27.12 | $26.43 | 2,195 |
| 2021-11-26 | $27.06 | $27.09 | $27.06 | $27.09 | $26.41 | 482 |
| 2021-11-24 | $26.91 | $26.92 | $26.88 | $26.92 | $26.24 | 994 |
| 2021-11-23 | $26.90 | $26.92 | $26.89 | $26.89 | $26.21 | 4,390 |
| 2021-11-22 | $27.07 | $27.11 | $26.99 | $26.99 | $26.31 | 5,687 |
| 2021-11-19 | $27.25 | $27.26 | $27.22 | $27.22 | $26.49 | 6,395 |
| 2021-11-18 | $27.15 | $27.16 | $27.15 | $27.16 | $26.43 | 2,084 |
| 2021-11-17 | $27.14 | $27.17 | $27.12 | $27.16 | $26.43 | 7,284 |
| 2021-11-16 | $27.10 | $27.10 | $27.07 | $27.07 | $26.35 | 4,307 |
| 2021-11-15 | $27.18 | $27.18 | $27.10 | $27.10 | $26.37 | 695 |
| 2021-11-12 | $27.27 | $27.28 | $27.21 | $27.23 | $26.50 | 5,056 |
| 2021-11-11 | $27.22 | $27.22 | $27.20 | $27.20 | $26.47 | 483 |
| 2021-11-10 | $27.43 | $27.43 | $27.27 | $27.29 | $26.56 | 61,699 |
| 2021-11-09 | $27.50 | $27.52 | $27.48 | $27.49 | $26.75 | 3,977 |
| 2021-11-08 | $27.46 | $27.46 | $27.41 | $27.43 | $26.70 | 5,430 |
| 2021-11-05 | $27.50 | $27.50 | $27.50 | $27.50 | $26.77 | 1,073 |
| 2021-11-04 | $27.36 | $27.40 | $27.36 | $27.38 | $26.64 | 3,572 |
| 2021-11-03 | $27.27 | $27.30 | $27.21 | $27.30 | $26.57 | 5,078 |
| 2021-11-02 | $27.29 | $27.32 | $27.26 | $27.27 | $26.54 | 4,282 |
| 2021-11-01 | $27.21 | $27.27 | $27.21 | $27.23 | $26.50 | 10,300 |
| 2021-10-29 | $27.22 | $27.31 | $27.22 | $27.28 | $26.55 | 7,256 |
| 2021-10-28 | $27.30 | $27.30 | $27.24 | $27.28 | $26.55 | 4,625 |
| 2021-10-27 | $27.29 | $27.35 | $27.26 | $27.31 | $26.58 | 3,087 |
| 2021-10-26 | $27.17 | $27.21 | $27.16 | $27.21 | $26.48 | 4,844 |
| 2021-10-25 | $27.16 | $27.19 | $27.15 | $27.17 | $26.44 | 5,794 |
| 2021-10-22 | $27.14 | $27.15 | $27.10 | $27.13 | $26.40 | 7,218 |
| 2021-10-21 | $27.09 | $27.10 | $27.06 | $27.07 | $26.35 | 10,433 |
| 2021-10-20 | $27.15 | $27.20 | $27.01 | $27.14 | $26.42 | 39,728 |
| 2021-10-19 | $27.19 | $27.20 | $27.16 | $27.16 | $26.43 | 3,694 |
| 2021-10-18 | $27.23 | $27.28 | $27.21 | $27.25 | $26.52 | 5,658 |
| 2021-10-15 | $27.36 | $27.39 | $27.35 | $27.36 | $26.58 | 6,374 |
| 2021-10-14 | $27.42 | $27.45 | $27.42 | $27.45 | $26.68 | 1,408 |
| 2021-10-13 | $27.35 | $27.36 | $27.33 | $27.36 | $26.59 | 3,223 |
| 2021-10-12 | $27.19 | $27.28 | $27.19 | $27.27 | $26.50 | 78,970 |
| 2021-10-11 | $27.22 | $27.22 | $27.20 | $27.20 | $26.43 | 803 |
| 2021-10-08 | $27.26 | $27.27 | $27.26 | $27.26 | $26.49 | 1,674 |
| 2021-10-07 | $27.37 | $27.38 | $27.34 | $27.34 | $26.57 | 470 |
| 2021-10-06 | $27.42 | $27.42 | $27.38 | $27.41 | $26.64 | 1,563 |
| 2021-10-05 | $27.45 | $27.45 | $27.42 | $27.44 | $26.66 | 11,622 |
| 2021-10-04 | $27.50 | $27.51 | $27.49 | $27.50 | $26.72 | 39,453 |
| 2021-10-01 | $27.52 | $27.53 | $27.52 | $27.52 | $26.74 | 837 |
| 2021-09-30 | $27.41 | $27.42 | $27.31 | $27.39 | $26.62 | 3,221 |
| 2021-09-29 | $27.47 | $27.47 | $27.40 | $27.41 | $26.64 | 5,895 |
| 2021-09-28 | $27.50 | $27.50 | $27.40 | $27.42 | $26.65 | 26,622 |
| 2021-09-27 | $27.56 | $27.56 | $27.54 | $27.55 | $26.77 | 4,497 |
| 2021-09-24 | $27.58 | $27.58 | $27.56 | $27.57 | $26.79 | 2,589 |
| 2021-09-23 | $27.68 | $27.68 | $27.61 | $27.61 | $26.83 | 3,150 |
| 2021-09-22 | $27.74 | $27.76 | $27.74 | $27.76 | $26.98 | 3,969 |
| 2021-09-21 | $27.76 | $27.76 | $27.73 | $27.73 | $26.95 | 2,228 |
| 2021-09-20 | $27.67 | $27.73 | $27.67 | $27.73 | $26.95 | 4,498 |
| 2021-09-17 | $27.70 | $27.71 | $27.69 | $27.70 | $26.88 | 954 |
| 2021-09-16 | $27.72 | $27.77 | $27.72 | $27.76 | $26.94 | 7,871 |
| 2021-09-15 | $27.78 | $27.81 | $27.78 | $27.80 | $26.98 | 7,190 |
| 2021-09-14 | $27.79 | $27.83 | $27.79 | $27.82 | $26.99 | 6,860 |
| 2021-09-13 | $27.78 | $27.78 | $27.76 | $27.76 | $26.94 | 3,370 |
| 2021-09-10 | $27.76 | $27.76 | $27.71 | $27.74 | $26.92 | 6,453 |
| 2021-09-09 | $27.73 | $27.79 | $27.73 | $27.79 | $26.97 | 2,800 |
| 2021-09-08 | $27.65 | $27.73 | $27.65 | $27.70 | $26.88 | 4,974 |
| 2021-09-07 | $27.63 | $27.65 | $27.63 | $27.64 | $26.82 | 1,735 |
| 2021-09-03 | $27.73 | $27.75 | $27.73 | $27.74 | $26.92 | 5,885 |
| 2021-09-02 | $27.78 | $27.80 | $27.77 | $27.80 | $26.98 | 15,236 |
| 2021-09-01 | $27.73 | $27.77 | $27.73 | $27.77 | $26.95 | 611 |
| 2021-08-31 | $27.80 | $27.80 | $27.76 | $27.76 | $26.94 | 30,316 |
| 2021-08-30 | $27.71 | $27.79 | $27.71 | $27.79 | $26.96 | 6,759 |
| 2021-08-27 | $27.68 | $27.74 | $27.68 | $27.74 | $26.92 | 2,252 |
| 2021-08-26 | $27.62 | $27.63 | $27.59 | $27.63 | $26.81 | 1,643 |
| 2021-08-25 | $27.69 | $27.69 | $27.64 | $27.64 | $26.82 | 1,459 |
| 2021-08-24 | $27.75 | $27.75 | $27.70 | $27.70 | $26.88 | 1,701 |
| 2021-08-23 | $27.75 | $27.77 | $27.75 | $27.76 | $26.94 | 2,708 |
| 2021-08-20 | $27.81 | $27.81 | $27.78 | $27.79 | $26.92 | 4,782 |
| 2021-08-19 | $27.77 | $27.82 | $27.77 | $27.81 | $26.95 | 1,959 |
| 2021-08-18 | $27.79 | $27.79 | $27.73 | $27.75 | $26.89 | 4,317 |
| 2021-08-17 | $27.80 | $27.82 | $27.79 | $27.79 | $26.93 | 1,055 |
| 2021-08-16 | $27.85 | $27.88 | $27.82 | $27.82 | $26.96 | 21,453 |
| 2021-08-13 | $27.69 | $27.78 | $27.69 | $27.78 | $26.92 | 2,821 |
| 2021-08-12 | $27.65 | $27.68 | $27.65 | $27.68 | $26.82 | 585 |
| 2021-08-11 | $27.61 | $27.72 | $27.61 | $27.68 | $26.82 | 4,558 |
| 2021-08-10 | $27.65 | $27.65 | $27.61 | $27.61 | $26.76 | 2,648 |
| 2021-08-09 | $27.69 | $27.70 | $27.68 | $27.68 | $26.82 | 2,125 |
| 2021-08-06 | $27.80 | $27.80 | $27.75 | $27.75 | $26.89 | 2,754 |
| 2021-08-05 | $27.89 | $27.90 | $27.89 | $27.89 | $27.02 | 1,709 |
| 2021-08-04 | $27.94 | $27.98 | $27.94 | $27.95 | $27.08 | 3,723 |
| 2021-08-03 | $27.99 | $28.01 | $27.98 | $27.98 | $27.11 | 76,436 |
| 2021-08-02 | $28.00 | $28.00 | $27.97 | $27.97 | $27.10 | 557 |
| 2021-07-30 | $27.88 | $27.91 | $27.88 | $27.90 | $27.03 | 3,442 |
| 2021-07-29 | $27.85 | $27.87 | $27.85 | $27.87 | $27.00 | 1,356 |
| 2021-07-28 | $27.86 | $27.91 | $27.82 | $27.91 | $27.05 | 1,887 |
| 2021-07-27 | $27.87 | $27.87 | $27.85 | $27.87 | $27.01 | 5,427 |
| 2021-07-26 | $27.82 | $27.82 | $27.79 | $27.80 | $26.94 | 82,443 |
| 2021-07-23 | $27.78 | $27.82 | $27.78 | $27.82 | $26.96 | 1,650 |
| 2021-07-22 | $27.86 | $27.86 | $27.84 | $27.84 | $26.97 | 422 |
| 2021-07-21 | $27.78 | $27.78 | $27.77 | $27.77 | $26.91 | 4,048 |
| 2021-07-20 | $27.89 | $27.89 | $27.88 | $27.88 | $27.01 | 879 |
| 2021-07-19 | $27.85 | $27.89 | $27.85 | $27.89 | $27.02 | 150,476 |
| 2021-07-16 | $27.73 | $27.80 | $27.73 | $27.80 | $26.89 | 68,191 |
| 2021-07-15 | $27.79 | $27.80 | $27.74 | $27.79 | $26.88 | 19,818 |
| 2021-07-14 | $27.71 | $27.74 | $27.71 | $27.74 | $26.83 | 959 |
| 2021-07-13 | $27.71 | $27.72 | $27.62 | $27.63 | $26.73 | 3,656 |
| 2021-07-12 | $27.71 | $27.72 | $27.69 | $27.72 | $26.81 | 11,909 |
| 2021-07-09 | $27.72 | $27.74 | $27.71 | $27.71 | $26.81 | 3,814 |
| 2021-07-08 | $27.83 | $27.83 | $27.78 | $27.81 | $26.90 | 48,274 |
| 2021-07-07 | $27.81 | $27.81 | $27.78 | $27.79 | $26.89 | 2,626 |
| 2021-07-06 | $27.64 | $27.74 | $27.64 | $27.72 | $26.82 | 314,882 |
| 2021-07-02 | $27.56 | $27.63 | $27.56 | $27.61 | $26.71 | 266,898 |
| 2021-07-01 | $27.51 | $27.55 | $27.51 | $27.55 | $26.65 | 3,060 |
| 2021-06-30 | $27.57 | $27.58 | $27.56 | $27.56 | $26.66 | 3,447 |
| 2021-06-29 | $27.52 | $27.52 | $27.51 | $27.52 | $26.62 | 3,965 |
| 2021-06-28 | $27.49 | $27.51 | $27.48 | $27.50 | $26.60 | 72,284 |
| 2021-06-25 | $27.50 | $27.50 | $27.41 | $27.44 | $26.54 | 17,493 |
| 2021-06-24 | $27.46 | $27.49 | $27.46 | $27.48 | $26.58 | 1,607 |
| 2021-06-23 | $27.46 | $27.48 | $27.45 | $27.45 | $26.55 | 2,997 |
| 2021-06-22 | $27.48 | $27.50 | $27.48 | $27.49 | $26.59 | 2,497 |
| 2021-06-21 | $27.46 | $27.50 | $27.45 | $27.46 | $26.56 | 5,142 |
| 2021-06-18 | $27.52 | $27.56 | $27.50 | $27.56 | $26.62 | 1,222 |
| 2021-06-17 | $27.45 | $27.48 | $27.45 | $27.45 | $26.51 | 2,073 |
| 2021-06-16 | $27.55 | $27.55 | $27.36 | $27.37 | $26.43 | 3,400 |
| 2021-06-15 | $27.50 | $27.51 | $27.48 | $27.51 | $26.57 | 2,302 |
| 2021-06-14 | $27.47 | $27.49 | $27.47 | $27.49 | $26.54 | 1,867 |
| 2021-06-11 | $27.55 | $27.56 | $27.47 | $27.55 | $26.60 | 18,244 |
| 2021-06-10 | $27.49 | $27.55 | $27.49 | $27.55 | $26.61 | 7,262 |
| 2021-06-09 | $27.46 | $27.47 | $27.43 | $27.47 | $26.53 | 97,063 |
| 2021-06-08 | $27.37 | $27.40 | $27.37 | $27.39 | $26.45 | 14,090 |
| 2021-06-07 | $27.31 | $27.32 | $27.31 | $27.31 | $26.38 | 2,279 |
| 2021-06-04 | $27.32 | $27.34 | $27.32 | $27.33 | $26.39 | 1,838 |
| 2021-06-03 | $27.22 | $27.22 | $27.20 | $27.21 | $26.28 | 186,911 |
| 2021-06-02 | $27.29 | $27.37 | $27.28 | $27.29 | $26.36 | 19,588 |
| 2021-06-01 | $27.25 | $27.26 | $27.23 | $27.24 | $26.31 | 3,129 |
| 2021-05-28 | $27.28 | $27.29 | $27.24 | $27.24 | $26.31 | 3,994 |
| 2021-05-27 | $27.24 | $27.24 | $27.20 | $27.21 | $26.28 | 3,852 |
| 2021-05-26 | $27.24 | $27.28 | $27.24 | $27.27 | $26.34 | 1,600 |
| 2021-05-25 | $27.27 | $27.29 | $27.27 | $27.29 | $26.36 | 4,157 |
| 2021-05-24 | $27.20 | $27.22 | $27.20 | $27.22 | $26.28 | 3,288 |
| 2021-05-21 | $27.26 | $27.26 | $27.20 | $27.22 | $26.24 | 14,163 |
| 2021-05-20 | $27.21 | $27.23 | $27.21 | $27.21 | $26.24 | 2,074 |
| 2021-05-19 | $27.16 | $27.16 | $27.10 | $27.10 | $26.13 | 1,014 |
| 2021-05-18 | $27.16 | $27.17 | $27.15 | $27.15 | $26.18 | 7,225 |
| 2021-05-17 | $27.17 | $27.18 | $27.15 | $27.18 | $26.21 | 2,757 |
| 2021-05-14 | $27.17 | $27.19 | $27.16 | $27.19 | $26.22 | 14,230 |
| 2021-05-13 | $27.10 | $27.13 | $27.10 | $27.13 | $26.15 | 2,333 |
| 2021-05-12 | $27.06 | $27.06 | $27.03 | $27.04 | $26.07 | 2,051 |
| 2021-05-11 | $27.15 | $27.17 | $27.14 | $27.17 | $26.19 | 5,457 |
| 2021-05-10 | $27.23 | $27.23 | $27.21 | $27.21 | $26.24 | 5,842 |
| 2021-05-07 | $27.32 | $27.32 | $27.25 | $27.26 | $26.29 | 4,798 |
| 2021-05-06 | $27.26 | $27.28 | $27.25 | $27.28 | $26.30 | 3,583 |
| 2021-05-05 | $27.24 | $27.24 | $27.22 | $27.22 | $26.25 | 25,637 |
| 2021-05-04 | $27.20 | $27.23 | $27.19 | $27.21 | $26.24 | 3,302 |
| 2021-05-03 | $27.20 | $27.21 | $27.18 | $27.21 | $26.24 | 4,702 |
| 2021-04-30 | $27.16 | $27.16 | $27.10 | $27.10 | $26.13 | 128,899 |
| 2021-04-29 | $27.10 | $27.14 | $27.10 | $27.14 | $26.17 | 3,519 |
| 2021-04-28 | $27.11 | $27.16 | $27.10 | $27.15 | $26.18 | 6,465 |
| 2021-04-27 | $27.20 | $27.30 | $27.15 | $27.15 | $26.18 | 4,140 |
| 2021-04-26 | $27.23 | $27.25 | $27.23 | $27.23 | $26.25 | 5,156 |
| 2021-04-23 | $27.24 | $27.30 | $27.24 | $27.24 | $26.26 | 3,474 |
| 2021-04-22 | $27.24 | $27.25 | $27.19 | $27.23 | $26.26 | 6,393 |
| 2021-04-21 | $27.18 | $27.22 | $27.17 | $27.22 | $26.24 | 12,377 |
| 2021-04-20 | $27.13 | $27.20 | $27.13 | $27.18 | $26.21 | 4,686 |
| 2021-04-19 | $27.15 | $27.15 | $27.12 | $27.12 | $26.15 | 2,664 |
| 2021-04-16 | $27.20 | $27.26 | $27.20 | $27.21 | $26.19 | 5,909 |
| 2021-04-15 | $27.27 | $27.34 | $27.27 | $27.31 | $26.29 | 2,954 |
| 2021-04-14 | $27.17 | $27.17 | $27.13 | $27.17 | $26.15 | 6,880 |
| 2021-04-13 | $27.10 | $27.18 | $27.10 | $27.18 | $26.16 | 12,167 |
| 2021-04-12 | $27.08 | $27.08 | $27.07 | $27.08 | $26.07 | 9,270 |
| 2021-04-09 | $27.10 | $27.14 | $27.10 | $27.11 | $26.09 | 1,157 |
| 2021-04-08 | $27.12 | $27.15 | $27.11 | $27.15 | $26.13 | 5,721 |
| 2021-04-07 | $27.08 | $27.10 | $27.06 | $27.06 | $26.04 | 3,752 |
| 2021-04-06 | $26.99 | $27.09 | $26.99 | $27.09 | $26.07 | 8,689 |
| 2021-04-05 | $26.94 | $26.96 | $26.93 | $26.93 | $25.92 | 43,337 |
| 2021-04-01 | $27.00 | $27.02 | $26.97 | $27.02 | $26.01 | 9,446 |
| 2021-03-31 | $26.92 | $26.97 | $26.90 | $26.92 | $25.91 | 18,902 |
| 2021-03-30 | $26.82 | $26.90 | $26.82 | $26.90 | $25.89 | 2,947 |
| 2021-03-29 | $26.89 | $26.89 | $26.86 | $26.87 | $25.87 | 3,137 |
| 2021-03-26 | $26.92 | $26.96 | $26.92 | $26.93 | $25.92 | 4,801 |
| 2021-03-25 | $26.94 | $26.96 | $26.92 | $26.96 | $25.95 | 2,738 |
| 2021-03-24 | $26.87 | $26.97 | $26.87 | $26.96 | $25.95 | 2,669 |
| 2021-03-23 | $26.88 | $26.93 | $26.88 | $26.93 | $25.92 | 12,105 |
| 2021-03-22 | $26.81 | $26.88 | $26.81 | $26.84 | $25.84 | 4,559 |
| 2021-03-19 | $26.78 | $26.85 | $26.78 | $26.83 | $25.78 | 25,900 |
| 2021-03-18 | $26.78 | $26.81 | $26.78 | $26.81 | $25.76 | 5,539 |
| 2021-03-17 | $26.81 | $27.02 | $26.81 | $26.99 | $25.94 | 19,248 |
| 2021-03-16 | $27.00 | $27.00 | $26.94 | $26.94 | $25.89 | 3,229 |
| 2021-03-15 | $26.90 | $27.02 | $26.90 | $26.97 | $25.92 | 11,613 |
| 2021-03-12 | $26.94 | $26.95 | $26.90 | $26.91 | $25.86 | 3,155 |
| 2021-03-11 | $27.12 | $27.15 | $27.11 | $27.12 | $26.06 | 2,086 |
| 2021-03-10 | $27.02 | $27.13 | $27.02 | $27.09 | $26.03 | 13,896 |
| 2021-03-09 | $27.02 | $27.04 | $27.00 | $27.01 | $25.96 | 6,826 |
| 2021-03-08 | $27.00 | $27.01 | $26.90 | $26.90 | $25.85 | 4,532 |
| 2021-03-05 | $27.04 | $27.10 | $27.03 | $27.07 | $26.01 | 6,067 |
| 2021-03-04 | $27.30 | $27.31 | $27.13 | $27.13 | $26.07 | 6,581 |
| 2021-03-03 | $27.36 | $27.36 | $27.32 | $27.32 | $26.25 | 12,760 |
| 2021-03-02 | $27.46 | $27.49 | $27.45 | $27.47 | $26.40 | 30,011 |
| 2021-03-01 | $27.40 | $27.46 | $27.40 | $27.46 | $26.39 | 2,736 |
| 2021-02-26 | $27.26 | $27.39 | $27.22 | $27.39 | $26.32 | 18,841 |
| 2021-02-25 | $27.44 | $27.44 | $27.16 | $27.16 | $26.10 | 11,935 |
| 2021-02-24 | $27.43 | $27.58 | $27.43 | $27.58 | $26.50 | 1,821 |
| 2021-02-23 | $27.50 | $27.56 | $27.50 | $27.56 | $26.49 | 2,298 |
| 2021-02-22 | $27.54 | $27.58 | $27.51 | $27.51 | $26.44 | 26,094 |
| 2021-02-19 | $27.75 | $27.75 | $27.64 | $27.64 | $26.52 | 9,622 |
| 2021-02-18 | $27.77 | $27.80 | $27.74 | $27.78 | $26.65 | 6,719 |
| 2021-02-17 | $27.75 | $27.79 | $27.74 | $27.78 | $26.66 | 3,433 |
| 2021-02-16 | $27.78 | $27.78 | $27.72 | $27.72 | $26.60 | 22,414 |
| 2021-02-12 | $27.91 | $27.94 | $27.91 | $27.93 | $26.80 | 706 |
| 2021-02-11 | $28.00 | $28.01 | $27.97 | $27.98 | $26.84 | 4,869 |
| 2021-02-10 | $27.97 | $28.00 | $27.97 | $28.00 | $26.87 | 2,346 |
| 2021-02-09 | $27.97 | $28.00 | $27.94 | $27.94 | $26.81 | 9,987 |
| 2021-02-08 | $27.89 | $27.97 | $27.89 | $27.95 | $26.82 | 32,705 |
| 2021-02-05 | $27.93 | $27.93 | $27.91 | $27.91 | $26.78 | 2,591 |
| 2021-02-04 | $27.89 | $27.94 | $27.89 | $27.94 | $26.81 | 2,271 |
| 2021-02-03 | $27.91 | $27.92 | $27.89 | $27.92 | $26.79 | 1,188 |
| 2021-02-02 | $27.92 | $27.95 | $27.92 | $27.94 | $26.81 | 2,808 |
| 2021-02-01 | $27.94 | $27.98 | $27.93 | $27.97 | $26.84 | 14,534 |
| 2021-01-29 | $27.96 | $27.97 | $27.93 | $27.95 | $26.82 | 3,934 |
| 2021-01-28 | $28.00 | $28.03 | $27.98 | $27.98 | $26.85 | 16,965 |
| 2021-01-27 | $28.04 | $28.04 | $28.01 | $28.01 | $26.87 | 3,776 |
| 2021-01-26 | $28.04 | $28.04 | $28.01 | $28.01 | $26.88 | 4,882 |
| 2021-01-25 | $27.99 | $28.02 | $27.99 | $28.02 | $26.89 | 2,697 |
| 2021-01-22 | $27.97 | $27.97 | $27.94 | $27.94 | $26.81 | 2,044 |
| 2021-01-21 | $27.92 | $27.97 | $27.92 | $27.97 | $26.83 | 2,993 |
| 2021-01-20 | $27.98 | $27.99 | $27.97 | $27.97 | $26.84 | 2,406 |
| 2021-01-19 | $27.97 | $27.99 | $27.97 | $27.99 | $26.85 | 2,806 |
| 2021-01-15 | $28.03 | $28.04 | $28.02 | $28.04 | $26.86 | 1,913 |
| 2021-01-14 | $28.04 | $28.08 | $28.00 | $28.00 | $26.82 | 6,630 |
| 2021-01-13 | $27.98 | $28.06 | $27.98 | $28.04 | $26.86 | 36,193 |
| 2021-01-12 | $27.84 | $27.94 | $27.82 | $27.93 | $26.76 | 9,079 |
| 2021-01-11 | $27.92 | $27.92 | $27.88 | $27.89 | $26.72 | 18,602 |
| 2021-01-08 | $27.96 | $27.97 | $27.94 | $27.97 | $26.79 | 5,221 |
| 2021-01-07 | $27.99 | $28.00 | $27.98 | $28.00 | $26.82 | 3,345 |
| 2021-01-06 | $27.99 | $28.04 | $27.97 | $28.03 | $26.85 | 15,806 |
| 2021-01-05 | $28.12 | $28.15 | $28.12 | $28.15 | $26.97 | 3,727 |
| 2021-01-04 | $28.21 | $28.24 | $28.21 | $28.22 | $27.03 | 1,317 |
| 2020-12-31 | $28.27 | $28.28 | $28.26 | $28.28 | $27.09 | 2,656 |
| 2020-12-30 | $28.23 | $28.25 | $28.23 | $28.25 | $27.06 | 2,312 |
| 2020-12-29 | $28.20 | $28.22 | $28.20 | $28.22 | $27.03 | 5,820 |
| 2020-12-28 | $28.15 | $28.21 | $28.14 | $28.21 | $27.02 | 12,545 |
| 2020-12-24 | $28.16 | $28.18 | $28.15 | $28.18 | $26.99 | 1,949 |
| 2020-12-23 | $28.08 | $28.12 | $28.08 | $28.12 | $26.94 | 1,124 |
| 2020-12-22 | $28.10 | $28.12 | $28.10 | $28.12 | $26.93 | 2,114 |
| 2020-12-21 | $28.05 | $28.07 | $28.04 | $28.06 | $26.88 | 7,875 |
| 2020-12-18 | $28.62 | $28.63 | $28.61 | $28.62 | $26.91 | 3,909 |
| 2020-12-17 | $28.65 | $28.65 | $28.58 | $28.61 | $26.90 | 2,955 |
| 2020-12-16 | $28.58 | $28.62 | $28.58 | $28.60 | $26.89 | 2,444 |
| 2020-12-15 | $28.59 | $28.62 | $28.59 | $28.62 | $26.91 | 1,202 |
| 2020-12-14 | $28.52 | $28.58 | $28.52 | $28.57 | $26.86 | 3,002 |
| 2020-12-11 | $28.60 | $28.60 | $28.55 | $28.56 | $26.85 | 3,878 |
| 2020-12-10 | $28.49 | $28.57 | $28.49 | $28.54 | $26.84 | 89,996 |
| 2020-12-09 | $28.46 | $28.46 | $28.44 | $28.46 | $26.76 | 5,228 |
| 2020-12-08 | $28.58 | $28.58 | $28.54 | $28.54 | $26.83 | 2,966 |
| 2020-12-07 | $28.54 | $28.56 | $28.54 | $28.55 | $26.84 | 1,427 |
| 2020-12-04 | $28.51 | $28.52 | $28.49 | $28.51 | $26.81 | 1,292 |
| 2020-12-03 | $28.58 | $28.59 | $28.56 | $28.56 | $26.86 | 2,286 |
| 2020-12-02 | $28.46 | $28.50 | $28.44 | $28.49 | $26.79 | 5,611 |
| 2020-12-01 | $28.63 | $28.63 | $28.52 | $28.52 | $26.81 | 1,004 |
| 2020-11-30 | $28.55 | $28.64 | $28.55 | $28.63 | $26.92 | 3,578 |
| 2020-11-27 | $28.61 | $28.61 | $28.55 | $28.55 | $26.85 | 468 |
| 2020-11-25 | $28.43 | $28.55 | $28.43 | $28.46 | $26.76 | 2,254 |
| 2020-11-24 | $28.42 | $28.56 | $28.41 | $28.47 | $26.76 | 27,037 |
| 2020-11-23 | $28.50 | $28.53 | $28.43 | $28.48 | $26.78 | 5,254 |
| 2020-11-20 | $28.49 | $28.52 | $28.48 | $28.48 | $26.73 | 1,426 |
| 2020-11-19 | $28.50 | $28.59 | $28.49 | $28.49 | $26.74 | 3,177 |
| 2020-11-18 | $28.46 | $28.47 | $28.46 | $28.46 | $26.71 | 1,385 |
| 2020-11-17 | $28.33 | $28.47 | $28.33 | $28.42 | $26.68 | 12,561 |
| 2020-11-16 | $28.35 | $28.38 | $28.35 | $28.35 | $26.61 | 3,264 |
| 2020-11-13 | $28.38 | $28.38 | $28.25 | $28.32 | $26.58 | 1,036 |
| 2020-11-12 | $28.20 | $28.31 | $28.17 | $28.25 | $26.52 | 25,593 |
| 2020-11-11 | $28.15 | $28.24 | $28.12 | $28.13 | $26.41 | 39,157 |
| 2020-11-10 | $28.26 | $28.26 | $28.19 | $28.19 | $26.46 | 5,900 |
| 2020-11-09 | $28.31 | $28.32 | $28.22 | $28.22 | $26.49 | 1,833 |
| 2020-11-06 | $28.31 | $28.35 | $28.30 | $28.32 | $26.58 | 23,792 |
| 2020-11-05 | $28.41 | $28.41 | $28.40 | $28.40 | $26.66 | 717 |
| 2020-11-04 | $28.37 | $28.37 | $28.37 | $28.37 | $26.63 | 465 |
| 2020-11-03 | $28.18 | $28.18 | $28.13 | $28.13 | $26.40 | 1,720 |
| 2020-11-02 | $28.15 | $28.15 | $28.12 | $28.12 | $26.40 | 2,501 |
| 2020-10-30 | $28.10 | $28.17 | $28.08 | $28.10 | $26.38 | 2,810 |
| 2020-10-29 | $28.19 | $28.21 | $28.16 | $28.16 | $26.43 | 762 |
| 2020-10-28 | $28.26 | $28.30 | $28.22 | $28.22 | $26.49 | 2,479 |
| 2020-10-27 | $28.35 | $28.38 | $28.24 | $28.37 | $26.63 | 4,834 |
| 2020-10-26 | $28.24 | $28.32 | $28.20 | $28.26 | $26.53 | 2,257 |
| 2020-10-23 | $28.18 | $28.21 | $28.18 | $28.18 | $26.45 | 1,879 |
| 2020-10-22 | $28.11 | $28.19 | $28.11 | $28.13 | $26.41 | 3,566 |
| 2020-10-21 | $28.13 | $28.25 | $28.13 | $28.13 | $26.41 | 2,891 |
| 2020-10-20 | $28.17 | $28.22 | $28.16 | $28.18 | $26.45 | 6,390 |
| 2020-10-19 | $28.18 | $28.31 | $28.17 | $28.22 | $26.49 | 1,971 |
| 2020-10-16 | $28.27 | $28.36 | $28.27 | $28.36 | $26.58 | 16,823 |
| 2020-10-15 | $28.36 | $28.36 | $28.30 | $28.34 | $26.56 | 2,280 |
| 2020-10-14 | $28.44 | $28.45 | $28.41 | $28.44 | $26.65 | 10,116 |
| 2020-10-13 | $28.35 | $28.38 | $28.35 | $28.38 | $26.60 | 1,333 |
| 2020-10-12 | $28.40 | $28.42 | $28.39 | $28.39 | $26.60 | 2,110 |
| 2020-10-09 | $28.31 | $28.31 | $28.23 | $28.29 | $26.51 | 2,491 |
| 2020-10-08 | $28.15 | $28.27 | $28.15 | $28.25 | $26.47 | 1,663 |
| 2020-10-07 | $28.10 | $28.24 | $28.10 | $28.21 | $26.43 | 1,853 |
| 2020-10-06 | $28.16 | $28.23 | $28.15 | $28.23 | $26.45 | 21,919 |
| 2020-10-05 | $28.20 | $28.32 | $28.19 | $28.24 | $26.46 | 1,054 |
| 2020-10-02 | $28.31 | $28.34 | $28.30 | $28.31 | $26.53 | 3,066 |
| 2020-10-01 | $28.18 | $28.35 | $28.18 | $28.35 | $26.56 | 8,787 |
| 2020-09-30 | $28.28 | $28.28 | $28.21 | $28.25 | $26.47 | 1,183 |
| 2020-09-29 | $28.19 | $28.32 | $28.19 | $28.29 | $26.51 | 5,316 |
| 2020-09-28 | $28.08 | $28.30 | $28.08 | $28.24 | $26.46 | 6,347 |
| 2020-09-25 | $28.10 | $28.18 | $28.10 | $28.13 | $26.36 | 2,484 |
| 2020-09-24 | $28.20 | $28.20 | $28.15 | $28.15 | $26.37 | 3,795 |
| 2020-09-23 | $28.27 | $28.31 | $28.19 | $28.22 | $26.45 | 2,791 |
| 2020-09-22 | $28.39 | $28.39 | $28.28 | $28.30 | $26.52 | 1,267 |
| 2020-09-21 | $28.26 | $28.34 | $28.26 | $28.34 | $26.56 | 2,909 |
| 2020-09-18 | $28.33 | $28.45 | $28.33 | $28.41 | $26.57 | 6,744 |
| 2020-09-17 | $28.39 | $28.42 | $28.39 | $28.42 | $26.58 | 2,210 |
| 2020-09-16 | $28.37 | $28.47 | $28.37 | $28.43 | $26.60 | 2,214 |
| 2020-09-15 | $28.43 | $28.48 | $28.39 | $28.46 | $26.62 | 55,218 |
| 2020-09-14 | $28.42 | $28.45 | $28.33 | $28.43 | $26.60 | 89,941 |
| 2020-09-11 | $28.34 | $28.34 | $28.27 | $28.34 | $26.51 | 2,984 |
| 2020-09-10 | $28.33 | $28.36 | $28.23 | $28.34 | $26.51 | 5,914 |
| 2020-09-09 | $28.30 | $28.36 | $28.28 | $28.28 | $26.46 | 3,401 |
| 2020-09-08 | $28.20 | $28.34 | $28.20 | $28.33 | $26.50 | 5,533 |
| 2020-09-04 | $28.37 | $28.37 | $28.33 | $28.33 | $26.50 | 1,949 |
| 2020-09-03 | $28.48 | $28.50 | $28.48 | $28.48 | $26.64 | 3,173 |
| 2020-09-02 | $28.50 | $28.54 | $28.48 | $28.48 | $26.64 | 4,910 |
| 2020-09-01 | $28.36 | $28.40 | $28.36 | $28.40 | $26.57 | 3,082 |
| 2020-08-31 | $28.29 | $28.36 | $28.27 | $28.32 | $26.49 | 1,615 |
| 2020-08-28 | $28.18 | $28.23 | $28.18 | $28.23 | $26.41 | 2,449 |
| 2020-08-27 | $28.22 | $28.23 | $28.17 | $28.17 | $26.36 | 2,694 |
| 2020-08-26 | $28.25 | $28.33 | $28.25 | $28.33 | $26.50 | 2,728 |
| 2020-08-25 | $28.20 | $28.27 | $28.20 | $28.27 | $26.44 | 1,898 |
| 2020-08-24 | $28.35 | $28.44 | $28.24 | $28.33 | $26.50 | 2,600 |
| 2020-08-21 | $28.35 | $28.41 | $28.35 | $28.41 | $26.52 | 2,394 |
| 2020-08-20 | $28.35 | $28.40 | $28.26 | $28.38 | $26.50 | 4,777 |
| 2020-08-19 | $28.42 | $28.43 | $28.30 | $28.30 | $26.42 | 2,051 |
| 2020-08-18 | $28.37 | $28.43 | $28.35 | $28.43 | $26.54 | 34,772 |
| 2020-08-17 | $28.28 | $28.38 | $28.20 | $28.24 | $26.37 | 1,198 |
| 2020-08-14 | $28.40 | $28.40 | $28.27 | $28.32 | $26.44 | 59,649 |
| 2020-08-13 | $28.38 | $28.49 | $28.34 | $28.36 | $26.48 | 48,413 |
| 2020-08-12 | $28.33 | $28.48 | $28.33 | $28.40 | $26.51 | 3,500 |
| 2020-08-11 | $28.37 | $28.42 | $28.37 | $28.42 | $26.54 | 2,694 |
| 2020-08-10 | $28.47 | $28.51 | $28.43 | $28.51 | $26.62 | 3,669 |
| 2020-08-07 | $28.49 | $28.62 | $28.45 | $28.45 | $26.56 | 2,346 |
| 2020-08-06 | $28.66 | $28.67 | $28.49 | $28.59 | $26.69 | 1,989 |
| 2020-08-05 | $28.60 | $28.61 | $28.52 | $28.52 | $26.63 | 2,651 |
| 2020-08-04 | $28.43 | $28.57 | $28.42 | $28.54 | $26.64 | 13,982 |
| 2020-08-03 | $28.49 | $28.53 | $28.37 | $28.49 | $26.60 | 3,448 |
| 2020-07-31 | $28.34 | $28.54 | $28.31 | $28.45 | $26.56 | 3,518 |
| 2020-07-30 | $28.47 | $28.48 | $28.44 | $28.44 | $26.55 | 16,299 |
| 2020-07-29 | $28.40 | $28.44 | $28.32 | $28.40 | $26.52 | 5,441 |
| 2020-07-28 | $28.35 | $28.35 | $28.30 | $28.30 | $26.42 | 3,623 |
| 2020-07-27 | $28.38 | $28.39 | $28.29 | $28.29 | $26.41 | 2,845 |
| 2020-07-24 | $28.42 | $28.42 | $28.34 | $28.34 | $26.46 | 907 |
| 2020-07-23 | $28.42 | $28.45 | $28.28 | $28.37 | $26.49 | 3,113 |
| 2020-07-22 | $28.42 | $28.46 | $28.28 | $28.38 | $26.49 | 1,014 |
| 2020-07-21 | $28.41 | $28.41 | $28.32 | $28.32 | $26.44 | 990 |
| 2020-07-20 | $28.30 | $28.32 | $28.28 | $28.30 | $26.42 | 973 |
| 2020-07-17 | $28.16 | $28.27 | $28.16 | $28.27 | $26.34 | 487 |
| 2020-07-16 | $28.31 | $28.34 | $28.23 | $28.23 | $26.30 | 29,507 |
| 2020-07-15 | $28.27 | $28.29 | $28.18 | $28.29 | $26.36 | 69,574 |
| 2020-07-14 | $28.17 | $28.25 | $28.06 | $28.18 | $26.25 | 12,900 |
| 2020-07-13 | $28.17 | $28.20 | $28.09 | $28.09 | $26.17 | 1,900 |
| 2020-07-10 | $28.20 | $28.20 | $28.03 | $28.09 | $26.17 | 2,800 |
| 2020-07-09 | $28.12 | $28.21 | $28.12 | $28.12 | $26.20 | 1,002 |
| 2020-07-08 | $28.00 | $28.08 | $27.97 | $28.08 | $26.16 | 1,926 |
| 2020-07-07 | $28.13 | $28.17 | $27.97 | $28.08 | $26.16 | 2,100 |
| 2020-07-06 | $27.98 | $28.09 | $27.98 | $28.09 | $26.17 | 105,700 |
| 2020-07-02 | $28.00 | $28.00 | $28.00 | $28.00 | $26.09 | 106,311 |
| 2020-07-01 | $27.85 | $28.05 | $27.85 | $27.99 | $26.08 | 800 |
| 2020-06-30 | $28.00 | $28.02 | $27.84 | $27.95 | $26.04 | 11,327 |
| 2020-06-29 | $27.96 | $27.96 | $27.79 | $27.89 | $25.99 | 2,017 |
| 2020-06-26 | $27.82 | $27.91 | $27.73 | $27.81 | $25.91 | 999 |
| 2020-06-25 | $27.76 | $27.92 | $27.74 | $27.84 | $25.94 | 1,987 |
| 2020-06-24 | $27.71 | $27.87 | $27.68 | $27.78 | $25.88 | 1,128 |
| 2020-06-23 | $27.86 | $27.92 | $27.84 | $27.92 | $26.01 | 1,212 |
| 2020-06-22 | $27.96 | $27.98 | $27.85 | $27.85 | $25.95 | 12,499 |
| 2020-06-19 | $27.99 | $28.00 | $27.81 | $27.92 | $25.96 | 1,375 |
| 2020-06-18 | $27.95 | $27.95 | $27.86 | $27.86 | $25.90 | 378 |
| 2020-06-17 | $27.79 | $27.94 | $27.75 | $27.84 | $25.88 | 980 |
| 2020-06-16 | $27.86 | $27.86 | $27.64 | $27.73 | $25.78 | 7,132 |
| 2020-06-15 | $27.58 | $27.64 | $27.48 | $27.64 | $25.70 | 394 |
| 2020-06-12 | $27.62 | $27.62 | $27.51 | $27.54 | $25.61 | 513 |
| 2020-06-11 | $27.53 | $27.54 | $27.38 | $27.39 | $25.47 | 97,221 |
| 2020-06-10 | $27.51 | $27.66 | $27.49 | $27.62 | $25.68 | 29,457 |
| 2020-06-09 | $27.68 | $27.68 | $27.60 | $27.60 | $25.66 | 982 |
| 2020-06-08 | $27.67 | $27.67 | $27.62 | $27.63 | $25.69 | 883 |
| 2020-06-05 | $27.57 | $27.61 | $27.51 | $27.54 | $25.61 | 1,092 |
| 2020-06-04 | $27.49 | $27.50 | $27.35 | $27.41 | $25.48 | 738 |
| 2020-06-03 | $27.45 | $27.46 | $27.43 | $27.43 | $25.50 | 2,101 |
| 2020-06-02 | $27.41 | $27.41 | $27.30 | $27.34 | $25.42 | 3,906 |
| 2020-06-01 | $27.28 | $27.41 | $27.28 | $27.32 | $25.40 | 563 |
| 2020-05-29 | $27.31 | $27.36 | $27.27 | $27.33 | $25.41 | 1,468 |
| 2020-05-28 | $27.25 | $27.25 | $27.17 | $27.17 | $25.26 | 509 |
| 2020-05-27 | $27.21 | $27.21 | $27.13 | $27.13 | $25.22 | 1,446 |
| 2020-05-26 | $27.12 | $27.12 | $27.02 | $27.02 | $25.12 | 2,106 |
| 2020-05-22 | $27.07 | $27.09 | $27.00 | $27.00 | $25.10 | 6,738 |
| 2020-05-21 | $27.00 | $27.00 | $26.94 | $26.94 | $25.05 | 310 |
| 2020-05-20 | $26.83 | $26.89 | $26.77 | $26.89 | $25.00 | 845 |
| 2020-05-19 | $26.58 | $26.76 | $26.57 | $26.63 | $24.76 | 10,146 |
| 2020-05-18 | $26.60 | $26.73 | $26.51 | $26.53 | $24.67 | 64,639 |
| 2020-05-15 | $26.63 | $26.79 | $26.56 | $26.63 | $24.70 | 84,202 |
| 2020-05-14 | $26.58 | $26.70 | $26.56 | $26.66 | $24.73 | 63,715 |
| 2020-05-13 | $26.71 | $26.73 | $26.57 | $26.66 | $24.73 | 2,857 |
| 2020-05-12 | $26.52 | $26.59 | $26.52 | $26.59 | $24.66 | 436 |
| 2020-05-11 | $26.65 | $26.65 | $26.46 | $26.47 | $24.55 | 2,049 |
| 2020-05-08 | $26.75 | $26.75 | $26.51 | $26.52 | $24.60 | 1,116 |
| 2020-05-07 | $26.57 | $26.75 | $26.57 | $26.75 | $24.81 | 1,035 |
| 2020-05-06 | $26.57 | $26.68 | $26.51 | $26.60 | $24.67 | 1,106 |
| 2020-05-05 | $26.68 | $26.81 | $26.56 | $26.64 | $24.71 | 712 |
| 2020-05-04 | $26.72 | $26.72 | $26.52 | $26.64 | $24.71 | 3,247 |
| 2020-05-01 | $26.69 | $26.73 | $26.53 | $26.62 | $24.69 | 3,206 |
| 2020-04-30 | $26.72 | $26.90 | $26.72 | $26.81 | $24.87 | 9,366 |
| 2020-04-29 | $26.93 | $26.93 | $26.71 | $26.83 | $24.88 | 1,536 |
| 2020-04-28 | $26.64 | $26.73 | $26.55 | $26.65 | $24.72 | 2,086 |
| 2020-04-27 | $26.55 | $26.60 | $26.49 | $26.49 | $24.57 | 3,589 |
| 2020-04-24 | $26.70 | $26.70 | $26.48 | $26.61 | $24.68 | 1,673 |
| 2020-04-23 | $26.47 | $26.56 | $26.45 | $26.56 | $24.63 | 653 |
| 2020-04-22 | $26.59 | $26.59 | $26.39 | $26.53 | $24.61 | 2,281 |
| 2020-04-21 | $26.47 | $26.63 | $26.45 | $26.57 | $24.64 | 1,678 |
| 2020-04-20 | $26.40 | $26.70 | $26.40 | $26.51 | $24.59 | 23,566 |
| 2020-04-17 | $26.66 | $26.90 | $26.63 | $26.77 | $24.77 | 2,156 |
| 2020-04-16 | $26.60 | $26.78 | $26.60 | $26.73 | $24.73 | 3,780 |
| 2020-04-15 | $26.49 | $26.75 | $26.49 | $26.53 | $24.55 | 2,346 |
| 2020-04-14 | $26.49 | $26.75 | $26.49 | $26.58 | $24.59 | 2,541 |
| 2020-04-13 | $26.56 | $26.57 | $26.36 | $26.53 | $24.55 | 4,924 |
| 2020-04-09 | $25.89 | $26.47 | $25.89 | $26.45 | $24.47 | 3,436 |
| 2020-04-08 | $25.56 | $25.89 | $25.52 | $25.89 | $23.96 | 12,641 |
| 2020-04-07 | $25.35 | $25.66 | $25.35 | $25.53 | $23.62 | 1,232 |
| 2020-04-06 | $25.29 | $25.53 | $25.29 | $25.53 | $23.62 | 106,605 |
| 2020-04-03 | $25.25 | $25.38 | $25.25 | $25.38 | $23.48 | 2,008 |
| 2020-04-02 | $25.27 | $25.62 | $25.26 | $25.32 | $23.43 | 8,045 |
| 2020-04-01 | $25.28 | $25.44 | $25.28 | $25.44 | $23.54 | 1,849 |
| 2020-03-31 | $25.57 | $25.78 | $25.47 | $25.68 | $23.76 | 8,191 |
| 2020-03-30 | $25.60 | $25.63 | $25.35 | $25.59 | $23.68 | 14,660 |
| 2020-03-27 | $25.28 | $25.53 | $24.97 | $25.47 | $23.57 | 11,956 |
| 2020-03-26 | $24.98 | $25.24 | $24.98 | $25.13 | $23.25 | 3,294 |
| 2020-03-25 | $24.80 | $25.19 | $24.80 | $24.80 | $22.95 | 3,633 |
| 2020-03-24 | $24.19 | $24.87 | $23.91 | $24.86 | $23.00 | 27,078 |
| 2020-03-23 | $23.12 | $24.10 | $23.12 | $23.79 | $22.01 | 18,587 |
| 2020-03-20 | $23.98 | $24.10 | $23.17 | $23.23 | $21.44 | 10,537 |
| 2020-03-19 | $23.56 | $24.25 | $23.48 | $23.80 | $21.97 | 6,778 |
| 2020-03-18 | $24.21 | $24.86 | $23.68 | $23.90 | $22.06 | 12,098 |
| 2020-03-17 | $25.04 | $25.87 | $24.44 | $25.38 | $23.42 | 31,421 |
| 2020-03-16 | $24.78 | $24.82 | $24.61 | $24.74 | $22.83 | 25,596 |
| 2020-03-13 | $24.75 | $25.25 | $24.62 | $25.11 | $23.17 | 35,387 |
| 2020-03-12 | $26.44 | $26.44 | $24.11 | $24.55 | $22.66 | 77,987 |
| 2020-03-11 | $27.10 | $27.19 | $26.70 | $26.70 | $24.64 | 7,808 |
| 2020-03-10 | $27.36 | $27.46 | $27.31 | $27.33 | $25.22 | 5,009 |
| 2020-03-09 | $28.10 | $28.10 | $27.66 | $27.67 | $25.54 | 8,954 |
| 2020-03-06 | $28.13 | $28.14 | $27.91 | $27.97 | $25.81 | 17,633 |
| 2020-03-05 | $28.19 | $28.19 | $28.04 | $28.06 | $25.90 | 24,523 |
| 2020-03-04 | $28.23 | $28.25 | $28.12 | $28.12 | $25.95 | 36,932 |
| 2020-03-03 | $27.92 | $28.13 | $27.92 | $28.02 | $25.86 | 9,790 |
| 2020-03-02 | $27.89 | $27.98 | $27.77 | $27.83 | $25.68 | 4,294 |
| 2020-02-28 | $27.77 | $27.88 | $27.74 | $27.88 | $25.73 | 6,079 |
| 2020-02-27 | $27.66 | $27.75 | $27.66 | $27.70 | $25.56 | 4,656 |
| 2020-02-26 | $27.79 | $27.82 | $27.73 | $27.76 | $25.62 | 3,008 |
| 2020-02-25 | $27.80 | $27.84 | $27.75 | $27.78 | $25.64 | 3,336 |
| 2020-02-24 | $27.71 | $27.79 | $27.71 | $27.75 | $25.61 | 2,271 |
| 2020-02-21 | $27.77 | $27.78 | $27.74 | $27.74 | $25.55 | 3,530 |
| 2020-02-20 | $27.68 | $27.72 | $27.61 | $27.67 | $25.48 | 2,540 |
| 2020-02-19 | $27.57 | $27.67 | $27.57 | $27.62 | $25.44 | 4,213 |
| 2020-02-18 | $27.69 | $27.69 | $27.59 | $27.63 | $25.45 | 6,195 |
| 2020-02-14 | $27.56 | $27.66 | $27.56 | $27.61 | $25.43 | 3,495 |
| 2020-02-13 | $27.62 | $27.64 | $27.48 | $27.56 | $25.38 | 4,946 |
| 2020-02-12 | $27.44 | $27.59 | $27.44 | $27.45 | $25.28 | 22,457 |
| 2020-02-11 | $27.50 | $27.62 | $27.50 | $27.58 | $25.40 | 1,431 |
| 2020-02-10 | $27.60 | $27.63 | $27.56 | $27.62 | $25.44 | 3,746 |
| 2020-02-07 | $27.61 | $27.61 | $27.49 | $27.56 | $25.38 | 807 |
| 2020-02-06 | $27.54 | $27.57 | $27.41 | $27.54 | $25.36 | 4,259 |
| 2020-02-05 | $27.40 | $27.54 | $27.40 | $27.48 | $25.31 | 1,650 |
| 2020-02-04 | $27.55 | $27.55 | $27.42 | $27.55 | $25.37 | 6,974 |
| 2020-02-03 | $27.45 | $27.67 | $27.45 | $27.60 | $25.42 | 10,854 |
| 2020-01-31 | $27.51 | $27.68 | $27.50 | $27.68 | $25.49 | 3,314 |
| 2020-01-30 | $27.61 | $27.62 | $27.54 | $27.54 | $25.36 | 2,397 |
| 2020-01-29 | $27.42 | $27.56 | $27.39 | $27.52 | $25.35 | 2,750 |
| 2020-01-28 | $27.43 | $27.48 | $27.37 | $27.42 | $25.25 | 2,401 |
| 2020-01-27 | $27.39 | $27.51 | $27.38 | $27.45 | $25.28 | 3,301 |
| 2020-01-24 | $27.47 | $27.47 | $27.39 | $27.39 | $25.23 | 3,282 |
| 2020-01-23 | $27.41 | $27.41 | $27.34 | $27.39 | $25.23 | 10,934 |
| 2020-01-22 | $27.30 | $27.35 | $27.30 | $27.33 | $25.17 | 3,582 |
| 2020-01-21 | $27.34 | $27.34 | $27.26 | $27.28 | $25.12 | 1,315 |
| 2020-01-17 | $27.31 | $27.31 | $27.24 | $27.26 | $25.05 | 2,417 |
| 2020-01-16 | $27.17 | $27.26 | $27.17 | $27.26 | $25.05 | 1,252 |
| 2020-01-15 | $27.17 | $27.27 | $27.17 | $27.27 | $25.06 | 1,529 |
| 2020-01-14 | $27.23 | $27.26 | $27.23 | $27.26 | $25.05 | 1,251 |
| 2020-01-13 | $27.27 | $27.27 | $27.17 | $27.22 | $25.01 | 48,220 |
| 2020-01-10 | $27.19 | $27.27 | $27.15 | $27.22 | $25.01 | 2,344 |
| 2020-01-09 | $27.11 | $27.15 | $27.08 | $27.15 | $24.95 | 666 |
| 2020-01-08 | $27.15 | $27.20 | $27.09 | $27.13 | $24.93 | 1,728 |
| 2020-01-07 | $27.18 | $27.23 | $27.13 | $27.17 | $24.97 | 12,566 |
| 2020-01-06 | $27.19 | $27.26 | $27.11 | $27.24 | $25.03 | 13,550 |
| 2020-01-03 | $27.12 | $27.30 | $27.10 | $27.23 | $25.02 | 9,294 |
| 2020-01-02 | $27.25 | $27.25 | $27.06 | $27.23 | $25.02 | 72,403 |
| 2019-12-31 | $27.15 | $27.15 | $27.02 | $27.14 | $24.94 | 27,851 |
| 2019-12-30 | $26.93 | $27.13 | $26.93 | $27.13 | $24.93 | 26,321 |
| 2019-12-27 | $26.99 | $27.16 | $26.99 | $27.10 | $24.90 | 92,443 |
| 2019-12-26 | $27.07 | $27.07 | $26.94 | $27.02 | $24.83 | 4,106 |
| 2019-12-24 | $26.86 | $26.99 | $26.86 | $26.93 | $24.75 | 1,270 |
| 2019-12-23 | $26.90 | $27.00 | $26.90 | $26.93 | $24.75 | 1,771 |
| 2019-12-20 | $27.16 | $27.18 | $27.11 | $27.15 | $24.80 | 2,853 |
| 2019-12-19 | $27.23 | $27.24 | $27.16 | $27.18 | $24.83 | 1,625 |
| 2019-12-18 | $27.20 | $27.20 | $27.10 | $27.13 | $24.78 | 3,366 |
| 2019-12-17 | $27.12 | $27.25 | $27.12 | $27.24 | $24.88 | 6,809 |
| 2019-12-16 | $27.28 | $27.29 | $27.20 | $27.23 | $24.87 | 18,710 |
| 2019-12-13 | $27.17 | $27.31 | $27.12 | $27.22 | $24.86 | 2,091 |
| 2019-12-12 | $27.31 | $27.31 | $27.06 | $27.10 | $24.75 | 3,552 |
| 2019-12-11 | $27.20 | $27.22 | $27.11 | $27.21 | $24.86 | 3,156 |
| 2019-12-10 | $27.18 | $27.18 | $27.14 | $27.14 | $24.79 | 2,826 |
| 2019-12-09 | $27.10 | $27.21 | $27.10 | $27.15 | $24.80 | 8,021 |
| 2019-12-06 | $27.14 | $27.14 | $27.13 | $27.14 | $24.79 | 471 |
| 2019-12-05 | $27.20 | $27.27 | $27.14 | $27.27 | $24.91 | 69,575 |
| 2019-12-04 | $27.25 | $27.26 | $27.10 | $27.19 | $24.84 | 5,503 |
| 2019-12-03 | $27.25 | $27.32 | $27.20 | $27.31 | $24.95 | 43,513 |
| 2019-12-02 | $27.07 | $27.09 | $27.07 | $27.07 | $24.73 | 2,402 |
| 2019-11-29 | $27.21 | $27.21 | $27.10 | $27.13 | $24.78 | 1,581 |
| 2019-11-27 | $27.23 | $27.23 | $27.17 | $27.22 | $24.86 | 34,954 |
| 2019-11-26 | $27.26 | $27.27 | $27.21 | $27.27 | $24.91 | 49,535 |
| 2019-11-25 | $27.12 | $27.14 | $27.12 | $27.13 | $24.78 | 1,141 |
| 2019-11-22 | $27.19 | $27.19 | $27.10 | $27.13 | $24.78 | 20,516 |
| 2019-11-21 | $27.15 | $27.15 | $27.05 | $27.10 | $24.75 | 2,070 |
| 2019-11-20 | $27.03 | $27.12 | $27.03 | $27.07 | $24.73 | 11,555 |
| 2019-11-19 | $27.05 | $27.13 | $27.05 | $27.07 | $24.73 | 3,929 |
| 2019-11-18 | $27.12 | $27.12 | $27.00 | $27.06 | $24.71 | 2,736 |
| 2019-11-15 | $27.09 | $27.15 | $27.01 | $27.05 | $24.65 | 2,998 |
| 2019-11-14 | $27.11 | $27.14 | $27.09 | $27.09 | $24.69 | 1,199 |
| 2019-11-13 | $26.99 | $27.00 | $26.92 | $26.97 | $24.58 | 19,826 |
| 2019-11-12 | $26.92 | $26.92 | $26.88 | $26.89 | $24.51 | 691 |
| 2019-11-11 | $26.91 | $26.93 | $26.85 | $26.92 | $24.53 | 863 |
| 2019-11-08 | $26.88 | $26.96 | $26.88 | $26.89 | $24.51 | 1,860 |
| 2019-11-07 | $26.95 | $26.95 | $26.89 | $26.93 | $24.54 | 1,002 |
| 2019-11-06 | $27.02 | $27.05 | $27.02 | $27.05 | $24.65 | 1,947 |
| 2019-11-05 | $26.95 | $27.01 | $26.95 | $26.97 | $24.58 | 1,990 |
| 2019-11-04 | $27.09 | $27.14 | $27.09 | $27.10 | $24.70 | 4,136 |
| 2019-11-01 | $27.20 | $27.23 | $27.17 | $27.17 | $24.76 | 2,162 |
| 2019-10-31 | $27.19 | $27.25 | $27.14 | $27.19 | $24.78 | 7,647 |
| 2019-10-30 | $26.91 | $27.03 | $26.91 | $27.02 | $24.63 | 2,090 |
| 2019-10-29 | $26.97 | $27.06 | $26.96 | $26.99 | $24.60 | 3,622 |
| 2019-10-28 | $27.05 | $27.05 | $26.94 | $26.99 | $24.60 | 2,769 |
| 2019-10-25 | $27.04 | $27.06 | $26.97 | $27.03 | $24.63 | 3,301 |
| 2019-10-24 | $27.06 | $27.17 | $27.06 | $27.07 | $24.67 | 2,790 |
| 2019-10-23 | $27.09 | $27.15 | $27.04 | $27.07 | $24.67 | 2,349 |
| 2019-10-22 | $27.08 | $27.12 | $26.98 | $27.04 | $24.64 | 1,753 |
| 2019-10-21 | $27.06 | $27.06 | $26.93 | $26.97 | $24.58 | 60,913 |
| 2019-10-18 | $27.05 | $27.18 | $27.05 | $27.09 | $24.63 | 141,025 |
| 2019-10-17 | $27.11 | $27.19 | $27.07 | $27.14 | $24.68 | 2,933 |
| 2019-10-16 | $27.09 | $27.16 | $27.02 | $27.10 | $24.64 | 1,827 |
| 2019-10-15 | $27.03 | $27.09 | $26.96 | $26.96 | $24.51 | 65,059 |
| 2019-10-14 | $27.13 | $27.14 | $27.04 | $27.14 | $24.68 | 2,565 |
| 2019-10-11 | $27.06 | $27.06 | $27.06 | $27.06 | $24.60 | 0 |
| 2019-10-10 | $27.17 | $27.17 | $27.09 | $27.14 | $24.68 | 654 |
| 2019-10-09 | $27.30 | $27.30 | $27.18 | $27.26 | $24.78 | 1,247 |
| 2019-10-08 | $27.38 | $27.38 | $27.24 | $27.28 | $24.80 | 17,590 |
| 2019-10-07 | $27.34 | $27.34 | $27.23 | $27.28 | $24.80 | 1,096 |
| 2019-10-04 | $27.34 | $27.34 | $27.26 | $27.34 | $24.86 | 1,217 |
| 2019-10-03 | $27.23 | $27.32 | $27.23 | $27.31 | $24.83 | 1,645 |
| 2019-10-02 | $27.26 | $27.26 | $27.15 | $27.23 | $24.76 | 3,723 |
| 2019-10-01 | $27.25 | $27.25 | $27.11 | $27.18 | $24.71 | 5,542 |
| 2019-09-30 | $27.00 | $27.16 | $27.00 | $27.13 | $24.67 | 5,244 |
| 2019-09-27 | $27.09 | $27.09 | $27.07 | $27.09 | $24.63 | 493 |
| 2019-09-26 | $27.11 | $27.18 | $27.09 | $27.09 | $24.63 | 3,084 |
| 2019-09-25 | $27.21 | $27.21 | $26.99 | $27.08 | $24.62 | 13,785 |
| 2019-09-24 | $27.17 | $27.20 | $27.09 | $27.09 | $24.63 | 2,950 |
| 2019-09-23 | $27.12 | $27.14 | $26.99 | $27.01 | $24.56 | 15,851 |
| 2019-09-20 | $27.02 | $27.07 | $26.97 | $27.07 | $24.55 | 816 |
| 2019-09-19 | $26.94 | $26.99 | $26.88 | $26.89 | $24.39 | 6,501 |
| 2019-09-18 | $27.02 | $27.05 | $26.93 | $26.95 | $24.45 | 15,044 |
| 2019-09-17 | $26.82 | $26.97 | $26.82 | $26.89 | $24.39 | 4,218 |
| 2019-09-16 | $26.78 | $26.90 | $26.62 | $26.84 | $24.35 | 151,342 |
| 2019-09-13 | $26.86 | $26.86 | $26.75 | $26.79 | $24.30 | 1,883 |
| 2019-09-12 | $26.99 | $27.08 | $26.88 | $26.89 | $24.39 | 61,225 |
| 2019-09-11 | $27.02 | $27.02 | $26.93 | $27.00 | $24.49 | 1,455 |
| 2019-09-10 | $27.06 | $27.06 | $26.97 | $27.01 | $24.50 | 1,300 |
| 2019-09-09 | $27.25 | $27.25 | $27.15 | $27.15 | $24.63 | 4,889 |
| 2019-09-06 | $27.25 | $27.32 | $27.25 | $27.30 | $24.76 | 1,217 |
| 2019-09-05 | $27.30 | $27.30 | $27.25 | $27.28 | $24.74 | 4,184 |
| 2019-09-04 | $27.35 | $27.41 | $27.35 | $27.41 | $24.86 | 5,645 |
| 2019-09-03 | $27.34 | $27.42 | $27.32 | $27.34 | $24.80 | 53,497 |
| 2019-08-30 | $27.31 | $27.32 | $27.31 | $27.32 | $24.78 | 579 |
| 2019-08-29 | $27.39 | $27.40 | $27.21 | $27.33 | $24.79 | 2,954 |
| 2019-08-28 | $27.44 | $27.45 | $27.30 | $27.37 | $24.83 | 3,141 |
| 2019-08-27 | $27.28 | $27.38 | $27.28 | $27.36 | $24.82 | 2,594 |
| 2019-08-26 | $27.38 | $27.38 | $27.28 | $27.28 | $24.74 | 1,599 |
| 2019-08-23 | $27.09 | $27.36 | $27.09 | $27.29 | $24.75 | 3,181 |
| 2019-08-22 | $27.12 | $27.25 | $27.12 | $27.17 | $24.64 | 1,893 |
| 2019-08-21 | $27.14 | $27.28 | $27.14 | $27.28 | $24.74 | 5,847 |
| 2019-08-20 | $27.28 | $27.29 | $27.12 | $27.20 | $24.67 | 8,788 |
| 2019-08-19 | $27.02 | $27.15 | $27.02 | $27.10 | $24.58 | 20,116 |
| 2019-08-16 | $27.24 | $27.30 | $27.13 | $27.23 | $24.64 | 2,154 |
| 2019-08-15 | $27.17 | $27.29 | $27.11 | $27.24 | $24.65 | 1,617 |
| 2019-08-14 | $27.08 | $27.13 | $27.05 | $27.12 | $24.54 | 1,642 |
| 2019-08-13 | $27.15 | $27.17 | $27.08 | $27.09 | $24.51 | 3,621 |
| 2019-08-12 | $27.16 | $27.16 | $27.12 | $27.12 | $24.54 | 2,214 |
| 2019-08-09 | $27.05 | $27.05 | $26.97 | $27.01 | $24.44 | 1,262 |
| 2019-08-08 | $27.03 | $27.10 | $26.93 | $27.10 | $24.52 | 2,484 |
| 2019-08-07 | $27.23 | $27.23 | $27.07 | $27.07 | $24.50 | 2,626 |
| 2019-08-06 | $27.02 | $27.10 | $27.02 | $27.09 | $24.51 | 1,246 |
| 2019-08-05 | $27.00 | $27.01 | $26.96 | $27.01 | $24.44 | 2,085 |
| 2019-08-02 | $26.95 | $26.96 | $26.81 | $26.92 | $24.36 | 31,674 |
| 2019-08-01 | $26.83 | $26.92 | $26.83 | $26.92 | $24.36 | 1,496 |
| 2019-07-31 | $26.81 | $26.83 | $26.70 | $26.70 | $24.16 | 2,932 |
| 2019-07-30 | $26.72 | $26.74 | $26.59 | $26.67 | $24.13 | 1,227 |
| 2019-07-29 | $26.68 | $26.79 | $26.63 | $26.71 | $24.17 | 4,253 |
| 2019-07-26 | $26.79 | $26.80 | $26.64 | $26.80 | $24.25 | 32,734 |
| 2019-07-25 | $26.78 | $26.78 | $26.60 | $26.69 | $24.15 | 2,713 |
| 2019-07-24 | $26.69 | $26.74 | $26.64 | $26.74 | $24.20 | 1,224 |
| 2019-07-23 | $26.68 | $26.77 | $26.64 | $26.70 | $24.16 | 1,656 |
| 2019-07-22 | $26.72 | $26.81 | $26.67 | $26.68 | $24.14 | 57,815 |
| 2019-07-19 | $26.77 | $26.80 | $26.69 | $26.77 | $24.16 | 71,420 |
| 2019-07-18 | $26.74 | $26.79 | $26.69 | $26.74 | $24.13 | 1,751 |
| 2019-07-17 | $26.68 | $26.68 | $26.58 | $26.67 | $24.07 | 1,212 |
| 2019-07-16 | $26.55 | $26.62 | $26.55 | $26.58 | $23.98 | 2,349 |
| 2019-07-15 | $26.60 | $26.68 | $26.53 | $26.61 | $24.01 | 630 |
| 2019-07-12 | $26.60 | $26.66 | $26.55 | $26.66 | $24.06 | 120,902 |
| 2019-07-11 | $26.61 | $26.61 | $26.47 | $26.52 | $23.93 | 21,335 |
| 2019-07-10 | $26.57 | $26.62 | $26.55 | $26.62 | $24.02 | 28,858 |
| 2019-07-09 | $26.56 | $26.56 | $26.54 | $26.54 | $23.95 | 2,334 |
| 2019-07-08 | $26.59 | $26.66 | $26.58 | $26.58 | $23.98 | 10,076 |
| 2019-07-05 | $26.63 | $26.63 | $26.59 | $26.59 | $23.99 | 1,078,456 |
| 2019-07-03 | $26.76 | $26.76 | $26.76 | $26.76 | $24.15 | 1 |
| 2019-07-02 | $26.73 | $26.73 | $26.73 | $26.73 | $24.12 | 1 |
| 2019-07-01 | $26.67 | $26.67 | $26.67 | $26.67 | $24.07 | 39 |
| 2019-06-28 | $26.64 | $26.64 | $26.64 | $26.64 | $24.04 | 1,000 |
| 2019-06-27 | $26.60 | $26.60 | $26.60 | $26.60 | $24.00 | 0 |
| 2019-06-26 | $26.58 | $26.58 | $26.51 | $26.51 | $23.92 | 101 |
| 2019-06-25 | $26.57 | $26.57 | $26.57 | $26.57 | $23.98 | 0 |
| 2019-06-24 | $26.67 | $26.67 | $26.60 | $26.60 | $24.00 | 392 |
| 2019-06-21 | $26.67 | $26.67 | $26.59 | $26.59 | $23.93 | 271 |
| 2019-06-20 | $26.67 | $26.67 | $26.67 | $26.67 | $24.00 | 0 |
| 2019-06-19 | $26.40 | $26.57 | $26.40 | $26.57 | $23.92 | 101 |
| 2019-06-18 | $26.44 | $26.44 | $26.44 | $26.44 | $23.79 | 0 |
| 2019-06-17 | $26.34 | $26.35 | $26.34 | $26.35 | $23.71 | 500 |
| 2019-06-14 | $26.34 | $26.34 | $26.34 | $26.34 | $23.70 | 0 |
| 2019-06-13 | $26.27 | $26.34 | $26.27 | $26.34 | $23.70 | 255 |
| 2019-06-12 | $26.33 | $26.33 | $26.27 | $26.27 | $23.64 | 100 |
| 2019-06-11 | $26.23 | $26.23 | $26.23 | $26.23 | $23.61 | 0 |
| 2019-06-10 | $26.29 | $26.31 | $26.23 | $26.23 | $23.60 | 637 |
| 2019-06-07 | $26.29 | $26.29 | $26.29 | $26.29 | $23.66 | 0 |
| 2019-06-06 | $26.21 | $26.21 | $26.21 | $26.21 | $23.59 | 0 |
| 2019-06-05 | $26.20 | $26.20 | $26.20 | $26.20 | $23.58 | 1,091 |
| 2019-06-04 | $26.24 | $26.24 | $26.24 | $26.24 | $23.61 | 12 |
| 2019-06-03 | $26.19 | $26.19 | $26.19 | $26.19 | $23.57 | 176 |
| 2019-05-31 | $26.11 | $26.11 | $26.11 | $26.11 | $23.50 | 0 |
| 2019-05-30 | $26.05 | $26.05 | $26.03 | $26.03 | $23.43 | 100 |
| 2019-05-29 | $25.95 | $25.95 | $25.95 | $25.95 | $23.35 | 1 |
| 2019-05-28 | $25.94 | $26.01 | $25.89 | $25.89 | $23.30 | 71,233 |
| 2019-05-24 | $26.03 | $26.05 | $25.97 | $25.97 | $23.37 | 781 |
| 2019-05-23 | $25.97 | $26.02 | $25.91 | $25.96 | $23.36 | 17,871 |
| 2019-05-22 | $25.96 | $25.96 | $25.90 | $25.90 | $23.31 | 100 |
| 2019-05-21 | $25.91 | $25.91 | $25.85 | $25.85 | $23.26 | 237 |
| 2019-05-20 | $25.97 | $25.97 | $25.90 | $25.90 | $23.31 | 3,033 |
| 2019-05-17 | $26.05 | $26.05 | $25.96 | $25.96 | $23.31 | 1,265 |
| 2019-05-16 | $25.97 | $25.97 | $25.97 | $25.97 | $23.32 | 1 |
| 2019-05-15 | $25.99 | $25.99 | $25.99 | $25.99 | $23.34 | 0 |
| 2019-05-14 | $25.94 | $25.94 | $25.94 | $25.94 | $23.29 | 0 |
| 2019-05-13 | $25.91 | $25.94 | $25.91 | $25.94 | $23.29 | 1,288 |
| 2019-05-10 | $25.87 | $25.87 | $25.87 | $25.87 | $23.23 | 0 |
| 2019-05-09 | $25.88 | $25.88 | $25.88 | $25.88 | $23.24 | 0 |
| 2019-05-08 | $25.84 | $25.84 | $25.84 | $25.84 | $23.20 | 62 |
| 2019-05-07 | $25.82 | $25.89 | $25.82 | $25.89 | $23.25 | 100 |
| 2019-05-06 | $25.81 | $25.94 | $25.81 | $25.88 | $23.24 | 760 |
| 2019-05-03 | $25.77 | $25.82 | $25.77 | $25.82 | $23.18 | 135 |
| 2019-05-02 | $25.82 | $25.82 | $25.74 | $25.74 | $23.11 | 75,592 |
| 2019-05-01 | $25.90 | $25.90 | $25.86 | $25.86 | $23.22 | 594 |
| 2019-04-30 | $25.85 | $25.85 | $25.85 | $25.85 | $23.21 | 0 |
| 2019-04-29 | $25.86 | $25.88 | $25.86 | $25.86 | $23.22 | 1,806 |
| 2019-04-26 | $25.84 | $25.84 | $25.84 | $25.84 | $23.21 | 1 |
| 2019-04-25 | $25.84 | $25.85 | $25.77 | $25.77 | $23.14 | 4,438 |
| 2019-04-24 | $25.86 | $25.88 | $25.81 | $25.88 | $23.24 | 25,300 |
| 2019-04-23 | $25.77 | $25.78 | $25.71 | $25.71 | $23.09 | 554 |
| 2019-04-22 | $25.71 | $25.71 | $25.65 | $25.71 | $23.09 | 14,800 |
| 2019-04-18 | $25.75 | $25.82 | $25.73 | $25.73 | $23.03 | 9,528 |
| 2019-04-17 | $25.72 | $25.72 | $25.72 | $25.72 | $23.02 | 0 |
| 2019-04-16 | $25.83 | $25.84 | $25.69 | $25.75 | $23.05 | 3,754 |
| 2019-04-15 | $25.84 | $25.86 | $25.78 | $25.78 | $23.08 | 13,630 |
| 2019-04-12 | $25.85 | $25.85 | $25.77 | $25.77 | $23.07 | 9,528 |
| 2019-04-11 | $25.83 | $25.83 | $25.83 | $25.83 | $23.12 | 0 |
| 2019-04-10 | $25.83 | $25.83 | $25.83 | $25.83 | $23.12 | 0 |
| 2019-04-09 | $25.84 | $25.84 | $25.84 | $25.84 | $23.13 | 1,600 |
| 2019-04-08 | $25.73 | $25.73 | $25.73 | $25.73 | $23.03 | 0 |
| 2019-04-05 | $25.73 | $25.73 | $25.73 | $25.73 | $23.03 | 0 |
| 2019-04-04 | $25.70 | $25.70 | $25.70 | $25.70 | $23.00 | 2 |
| 2019-04-03 | $25.72 | $25.74 | $25.72 | $25.72 | $23.02 | 1,384 |
| 2019-04-02 | $25.70 | $25.70 | $25.66 | $25.69 | $23.00 | 771 |
| 2019-04-01 | $25.77 | $25.78 | $25.68 | $25.74 | $23.04 | 8,501 |
| 2019-03-29 | $25.75 | $25.75 | $25.75 | $25.75 | $23.05 | 0 |
| 2019-03-28 | $25.83 | $25.87 | $25.77 | $25.87 | $23.16 | 28,015 |
| 2019-03-27 | $25.83 | $25.83 | $25.77 | $25.77 | $23.07 | 102 |
| 2019-03-26 | $25.80 | $25.83 | $25.77 | $25.81 | $23.10 | 13,200 |
| 2019-03-25 | $25.73 | $25.82 | $25.73 | $25.80 | $23.09 | 10,364 |
| 2019-03-22 | $25.73 | $25.76 | $25.72 | $25.75 | $23.05 | 8,000 |
| 2019-03-21 | $25.62 | $25.65 | $25.61 | $25.63 | $22.94 | 32,252 |
| 2019-03-20 | $25.55 | $25.55 | $25.55 | $25.55 | $22.87 | 21,250 |
| 2019-03-19 | $25.45 | $25.48 | $25.40 | $25.40 | $22.73 | 76,602 |
| 2019-03-18 | $25.44 | $25.48 | $25.43 | $25.47 | $22.80 | 21,004 |
| 2019-03-15 | $25.44 | $25.50 | $25.44 | $25.49 | $22.74 | 500 |
| 2019-03-14 | $25.39 | $25.39 | $25.39 | $25.39 | $22.65 | 45 |
| 2019-03-13 | $25.40 | $25.40 | $25.40 | $25.40 | $22.66 | 0 |
| 2019-03-12 | $25.42 | $25.42 | $25.42 | $25.42 | $22.67 | 0 |
| 2019-03-11 | $25.35 | $25.35 | $25.35 | $25.35 | $22.62 | 38 |
| 2019-03-08 | $25.33 | $25.33 | $25.33 | $25.33 | $22.60 | 0 |
| 2019-03-07 | $25.32 | $25.32 | $25.32 | $25.32 | $22.59 | 0 |
| 2019-03-06 | $25.27 | $25.27 | $25.27 | $25.27 | $22.55 | 0 |
| 2019-03-05 | $25.23 | $25.23 | $25.23 | $25.23 | $22.51 | 0 |
| 2019-03-04 | $25.24 | $25.24 | $25.24 | $25.24 | $22.52 | 1 |
| 2019-03-01 | $25.18 | $25.18 | $25.18 | $25.18 | $22.47 | 0 |
| 2019-02-28 | $25.20 | $25.20 | $25.20 | $25.20 | $22.48 | 0 |
| 2019-02-27 | $25.24 | $25.24 | $25.24 | $25.24 | $22.52 | 0 |
| 2019-02-26 | $25.28 | $25.28 | $25.28 | $25.28 | $22.55 | 1 |
| 2019-02-25 | $25.22 | $25.22 | $25.22 | $25.22 | $22.50 | 0 |
| 2019-02-22 | $25.23 | $25.23 | $25.23 | $25.23 | $22.51 | 0 |
| 2019-02-21 | $25.17 | $25.17 | $25.17 | $25.17 | $22.45 | 0 |
| 2019-02-20 | $25.21 | $25.21 | $25.21 | $25.21 | $22.49 | 0 |
| 2019-02-19 | $25.22 | $25.22 | $25.22 | $25.22 | $22.50 | 200 |
| 2019-02-15 | $25.26 | $25.26 | $25.26 | $25.26 | $22.47 | 0 |
| 2019-02-14 | $25.25 | $25.25 | $25.25 | $25.25 | $22.46 | 3 |
| 2019-02-13 | $25.19 | $25.19 | $25.19 | $25.19 | $22.41 | 0 |
| 2019-02-12 | $25.22 | $25.22 | $25.22 | $25.22 | $22.44 | 0 |
| 2019-02-11 | $25.22 | $25.22 | $25.22 | $25.22 | $22.44 | 0 |
| 2019-02-08 | $25.25 | $25.25 | $25.25 | $25.25 | $22.46 | 2 |
| 2019-02-07 | $25.22 | $25.22 | $25.22 | $25.22 | $22.44 | 0 |
| 2019-02-06 | $25.21 | $25.21 | $25.21 | $25.21 | $22.43 | 0 |
| 2019-02-05 | $25.21 | $25.21 | $25.21 | $25.21 | $22.43 | 0 |
| 2019-02-04 | $25.14 | $25.14 | $25.14 | $25.14 | $22.36 | 0 |
| 2019-02-01 | $25.17 | $25.17 | $25.17 | $25.17 | $22.39 | 0 |
| 2019-01-31 | $25.25 | $25.25 | $25.25 | $25.25 | $22.46 | 0 |
| 2019-01-30 | $25.10 | $25.10 | $25.10 | $25.10 | $22.33 | 0 |
| 2019-01-29 | $25.00 | $25.00 | $25.00 | $25.00 | $22.24 | 0 |
| 2019-01-28 | $24.94 | $24.94 | $24.94 | $24.94 | $22.18 | 0 |
| 2019-01-25 | $24.92 | $24.92 | $24.92 | $24.92 | $22.17 | 0 |
| 2019-01-24 | $24.93 | $24.93 | $24.93 | $24.93 | $22.18 | 0 |
| 2019-01-23 | $24.87 | $24.87 | $24.87 | $24.87 | $22.12 | 0 |
| 2019-01-22 | $24.79 | $24.79 | $24.79 | $24.79 | $22.05 | None |
| 2019-01-18 | $24.87 | $24.87 | $24.87 | $24.87 | $22.05 | 0 |
| 2019-01-17 | $24.89 | $24.89 | $24.89 | $24.89 | $22.06 | 0 |
| 2019-01-16 | $24.88 | $24.88 | $24.88 | $24.88 | $22.06 | 0 |
| 2019-01-15 | $24.84 | $24.84 | $24.84 | $24.84 | $22.02 | 0 |
| 2019-01-14 | $24.74 | $24.74 | $24.74 | $24.74 | $21.93 | 0 |
| 2019-01-11 | $24.86 | $24.86 | $24.86 | $24.86 | $22.04 | 0 |
| 2019-01-10 | $24.81 | $24.81 | $24.81 | $24.81 | $22.00 | 1 |
| 2019-01-09 | $24.86 | $24.86 | $24.86 | $24.86 | $22.04 | 0 |
| 2019-01-08 | $24.70 | $24.70 | $24.70 | $24.70 | $21.90 | 0 |
| 2019-01-07 | $24.74 | $24.74 | $24.74 | $24.74 | $21.93 | 0 |
| 2019-01-04 | $24.80 | $24.80 | $24.80 | $24.80 | $21.99 | 0 |
| 2019-01-03 | $24.87 | $24.87 | $24.87 | $24.87 | $22.05 | 0 |
| 2019-01-02 | $24.83 | $24.83 | $24.83 | $24.83 | $22.01 | 0 |
| 2018-12-31 | $24.79 | $24.79 | $24.79 | $24.79 | $21.98 | 0 |
| 2018-12-28 | $24.71 | $24.71 | $24.71 | $24.71 | $21.91 | 0 |
| 2018-12-27 | $24.63 | $24.63 | $24.63 | $24.63 | $21.84 | 0 |
| 2018-12-26 | $24.74 | $24.74 | $24.74 | $24.74 | $21.94 | 0 |
| 2018-12-24 | $24.62 | $24.62 | $24.62 | $24.62 | $21.81 | 0 |
| 2018-12-21 | $24.78 | $24.78 | $24.78 | $24.78 | $21.84 | 0 |
| 2018-12-20 | $24.73 | $24.73 | $24.73 | $24.73 | $21.80 | 0 |
| 2018-12-19 | $24.78 | $24.78 | $24.78 | $24.78 | $21.84 | 0 |
| 2018-12-18 | $24.79 | $24.79 | $24.79 | $24.79 | $21.85 | 0 |
| 2018-12-17 | $24.75 | $24.75 | $24.75 | $24.75 | $21.81 | 0 |
| 2018-12-14 | $24.73 | $24.73 | $24.73 | $24.73 | $21.80 | 0 |
| 2018-12-13 | $24.73 | $24.73 | $24.73 | $24.73 | $21.80 | 0 |
| 2018-12-12 | $24.69 | $24.69 | $24.69 | $24.69 | $21.76 | 0 |
| 2018-12-11 | $24.70 | $24.70 | $24.70 | $24.70 | $21.77 | 0 |
| 2018-12-10 | $24.69 | $24.69 | $24.69 | $24.69 | $21.76 | 0 |
| 2018-12-07 | $24.89 | $24.89 | $24.89 | $24.89 | $21.94 | 0 |
| 2018-12-06 | $24.74 | $24.74 | $24.74 | $24.74 | $21.81 | 1 |
| 2018-12-04 | $24.89 | $24.89 | $24.89 | $24.89 | $21.94 | 0 |
| 2018-12-03 | $24.89 | $24.89 | $24.89 | $24.89 | $21.94 | 0 |
| 2018-11-30 | $24.89 | $24.89 | $24.89 | $24.89 | $21.94 | 0 |
| 2018-11-29 | $24.89 | $24.89 | $24.89 | $24.89 | $21.94 | 0 |
| 2018-11-28 | $24.89 | $24.89 | $24.89 | $24.89 | $21.94 | 0 |
| 2018-11-27 | $24.89 | $24.89 | $24.89 | $24.89 | $21.94 | 0 |
| 2018-11-26 | $24.89 | $24.89 | $24.89 | $24.89 | $21.94 | 0 |
| 2018-11-23 | $24.89 | $24.89 | $24.89 | $24.89 | $21.94 | 300 |
| 2018-11-21 | $24.89 | $24.89 | $24.89 | $24.89 | $21.94 | 0 |
| 2018-11-20 | $24.89 | $24.89 | $24.89 | $24.89 | $21.94 | 0 |
| 2018-11-19 | $24.89 | $24.89 | $24.89 | $24.89 | $21.94 | 0 |
| 2018-11-16 | $24.89 | $24.89 | $24.89 | $24.89 | $21.87 | 0 |
| 2018-11-15 | $24.89 | $24.89 | $24.89 | $24.89 | $21.87 | 0 |
| 2018-11-14 | $24.89 | $24.89 | $24.89 | $24.89 | $21.87 | 0 |
| 2018-11-13 | $24.89 | $24.89 | $24.89 | $24.89 | $21.87 | 0 |
| 2018-11-12 | $24.89 | $24.89 | $24.89 | $24.89 | $21.87 | 0 |
| 2018-11-09 | $24.89 | $24.89 | $24.89 | $24.89 | $21.87 | 0 |
| 2018-11-08 | $24.89 | $24.89 | $24.89 | $24.89 | $21.87 | 0 |
| 2018-11-07 | $24.89 | $24.89 | $24.89 | $24.89 | $21.87 | 0 |
| 2018-11-06 | $24.89 | $24.89 | $24.89 | $24.89 | $21.87 | 0 |
| 2018-11-05 | $24.89 | $24.89 | $24.89 | $24.89 | $21.87 | 0 |
| 2018-11-02 | $24.89 | $24.89 | $24.89 | $24.89 | $21.87 | 0 |
| 2018-11-01 | $24.89 | $24.89 | $24.89 | $24.89 | $21.87 | 0 |
| 2018-10-31 | $24.89 | $24.89 | $24.89 | $24.89 | $21.87 | 0 |
| 2018-10-30 | $24.89 | $24.89 | $24.89 | $24.89 | $21.87 | 0 |
| 2018-10-29 | $24.89 | $24.89 | $24.89 | $24.89 | $21.87 | 0 |
| 2018-10-26 | $24.89 | $24.89 | $24.89 | $24.89 | $21.87 | 0 |
| 2018-10-25 | $24.89 | $24.89 | $24.89 | $24.89 | $21.87 | 0 |
| 2018-10-24 | $24.89 | $24.89 | $24.89 | $24.89 | $21.87 | 0 |
| 2018-10-23 | $24.89 | $24.89 | $24.89 | $24.89 | $21.87 | 0 |
| 2018-10-22 | $24.89 | $24.89 | $24.89 | $24.89 | $21.87 | 0 |
| 2018-10-19 | $24.89 | $24.89 | $24.89 | $24.89 | $21.81 | 0 |
| 2018-10-18 | $24.89 | $24.89 | $24.89 | $24.89 | $21.81 | 0 |
| 2018-10-12 | $24.89 | $24.89 | $24.89 | $24.89 | $21.81 | 300 |
| 2018-09-27 | $25.03 | $25.03 | $25.03 | $25.03 | $21.93 | 191 |
| 2018-09-21 | $25.18 | $25.18 | $25.18 | $25.18 | $22.06 | 2 |
| 2018-09-19 | $25.18 | $25.18 | $25.18 | $25.18 | $22.06 | 1 |
| 2018-09-17 | $25.18 | $25.18 | $25.18 | $25.18 | $22.06 | 2 |
| 2018-09-10 | $25.18 | $25.18 | $25.18 | $25.18 | $22.06 | 145 |