Invesco Mortgage Capital Inc (IVR-P-C) Exchange: NYSE
Data as of Aug. 21, 2025
$24.20 ($-0.03) -0.12%
Invesco Mortgage Capital Inc - Daily Information
Click for more stock information on Invesco Mortgage Capital Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $24.20 |
| Previous Close | $24.20 |
| High | $24.37 |
| Low | $23.70 |
| Adjusted Open | $24.20 |
| Previous Adjusted Close | $24.20 |
| Adjusted High | $24.37 |
| Adjusted Low | $23.70 |
Invest in Invesco Mortgage Capital Inc (IVR-P-C)
Historical Stock Data for Invesco Mortgage Capital Inc (IVR-P-C)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $24.20 | $24.37 | $23.70 | $24.20 | $24.20 | 6,337 |
| 2025-08-07 | $24.08 | $24.35 | $24.08 | $24.23 | $24.23 | 7,501 |
| 2025-08-06 | $24.15 | $24.15 | $24.03 | $24.11 | $24.11 | 2,656 |
| 2025-08-05 | $24.30 | $24.35 | $24.15 | $24.25 | $24.25 | 6,906 |
| 2025-08-04 | $24.11 | $24.33 | $23.93 | $24.16 | $24.16 | 8,378 |
| 2025-08-01 | $23.69 | $24.20 | $23.69 | $24.12 | $24.12 | 8,174 |
| 2025-07-31 | $24.01 | $24.35 | $24.01 | $24.26 | $24.26 | 9,077 |
| 2025-07-30 | $24.40 | $24.45 | $23.87 | $24.35 | $24.35 | 8,888 |
| 2025-07-29 | $24.00 | $24.61 | $23.50 | $24.37 | $24.37 | 11,852 |
| 2025-07-28 | $23.68 | $24.26 | $23.46 | $24.01 | $24.01 | 14,352 |
| 2025-07-25 | $23.85 | $23.90 | $23.63 | $23.84 | $23.84 | 12,948 |
| 2025-07-24 | $23.96 | $24.26 | $23.86 | $24.10 | $24.10 | 23,026 |
| 2025-07-23 | $23.91 | $24.35 | $23.86 | $23.86 | $23.86 | 11,317 |
| 2025-07-22 | $24.00 | $24.20 | $23.95 | $23.95 | $23.95 | 4,828 |
| 2025-07-21 | $24.49 | $24.49 | $24.02 | $24.20 | $24.20 | 10,312 |
| 2025-07-18 | $24.18 | $24.50 | $24.06 | $24.25 | $24.25 | 10,134 |
| 2025-07-17 | $24.14 | $24.24 | $23.99 | $24.10 | $24.10 | 5,111 |
| 2025-07-16 | $23.94 | $24.19 | $23.89 | $24.12 | $24.12 | 3,729 |
| 2025-07-15 | $23.98 | $24.24 | $23.75 | $24.00 | $24.00 | 10,754 |
| 2025-07-14 | $23.95 | $24.49 | $23.95 | $24.26 | $24.26 | 10,014 |
| 2025-07-11 | $24.10 | $24.41 | $24.10 | $24.38 | $24.38 | 5,720 |
| 2025-07-10 | $23.82 | $23.95 | $23.82 | $23.90 | $23.90 | 4,006 |
| 2025-07-09 | $23.74 | $23.97 | $23.60 | $23.89 | $23.89 | 10,940 |
| 2025-07-08 | $23.54 | $23.80 | $23.52 | $23.58 | $23.58 | 12,140 |
| 2025-07-07 | $23.68 | $23.77 | $23.16 | $23.16 | $23.16 | 8,649 |
| 2025-07-03 | $23.69 | $23.70 | $23.41 | $23.62 | $23.62 | 2,405 |
| 2025-07-02 | $23.56 | $23.79 | $23.34 | $23.52 | $23.52 | 11,528 |
| 2025-07-01 | $23.49 | $23.55 | $23.27 | $23.44 | $23.44 | 7,264 |
| 2025-06-30 | $23.64 | $23.75 | $23.23 | $23.23 | $23.23 | 79,615 |
| 2025-06-27 | $23.55 | $23.68 | $23.50 | $23.50 | $23.50 | 10,559 |
| 2025-06-26 | $23.30 | $23.51 | $23.26 | $23.49 | $23.49 | 8,392 |
| 2025-06-25 | $23.41 | $23.54 | $23.29 | $23.29 | $23.29 | 5,310 |
| 2025-06-24 | $23.55 | $23.75 | $23.35 | $23.38 | $23.38 | 11,023 |
| 2025-06-23 | $23.50 | $23.71 | $23.33 | $23.47 | $23.47 | 6,100 |
| 2025-06-20 | $23.17 | $23.68 | $23.17 | $23.48 | $23.48 | 21,909 |
| 2025-06-18 | $23.37 | $23.56 | $23.13 | $23.35 | $23.35 | 6,990 |
| 2025-06-17 | $23.29 | $23.72 | $23.29 | $23.37 | $23.37 | 6,217 |
| 2025-06-16 | $23.21 | $23.66 | $23.21 | $23.49 | $23.49 | 1,980 |
| 2025-06-13 | $23.30 | $23.75 | $23.21 | $23.46 | $23.46 | 5,240 |
| 2025-06-12 | $23.54 | $24.50 | $23.37 | $23.41 | $23.41 | 10,191 |
| 2025-06-11 | $23.46 | $24.38 | $23.30 | $23.52 | $23.52 | 25,025 |
| 2025-06-10 | $23.50 | $24.18 | $23.40 | $23.46 | $23.46 | 4,724 |
| 2025-06-09 | $23.54 | $23.94 | $23.33 | $23.54 | $23.54 | 9,132 |
| 2025-06-06 | $24.19 | $24.49 | $23.45 | $23.65 | $23.65 | 13,063 |
| 2025-06-05 | $23.55 | $23.80 | $23.54 | $23.65 | $23.65 | 7,325 |
| 2025-06-04 | $23.69 | $24.39 | $23.20 | $24.00 | $23.53 | 19,366 |
| 2025-06-03 | $23.75 | $24.19 | $23.16 | $23.68 | $23.22 | 18,858 |
| 2025-06-02 | $23.45 | $23.65 | $23.07 | $23.62 | $23.16 | 10,097 |
| 2025-05-30 | $24.02 | $24.06 | $23.44 | $23.59 | $23.13 | 34,812 |
| 2025-05-29 | $23.80 | $24.04 | $22.75 | $24.00 | $23.53 | 8,480 |
| 2025-05-28 | $23.80 | $24.07 | $23.80 | $23.89 | $23.43 | 7,134 |
| 2025-05-27 | $24.59 | $24.60 | $23.76 | $24.08 | $23.61 | 14,573 |
| 2025-05-23 | $24.27 | $24.40 | $24.10 | $24.40 | $23.93 | 5,705 |
| 2025-05-22 | $23.75 | $24.47 | $23.75 | $24.45 | $23.97 | 3,862 |
| 2025-05-21 | $22.92 | $24.71 | $22.92 | $24.05 | $23.59 | 11,110 |
| 2025-05-20 | $24.56 | $24.90 | $24.50 | $24.70 | $24.22 | 4,951 |
| 2025-05-19 | $24.11 | $24.79 | $23.67 | $24.70 | $24.22 | 8,502 |
| 2025-05-16 | $24.59 | $24.75 | $24.53 | $24.59 | $24.11 | 4,198 |
| 2025-05-15 | $24.49 | $24.60 | $24.37 | $24.50 | $24.02 | 3,726 |
| 2025-05-14 | $24.51 | $24.63 | $24.36 | $24.46 | $23.98 | 7,670 |
| 2025-05-13 | $24.62 | $24.70 | $24.40 | $24.40 | $23.93 | 5,640 |
| 2025-05-12 | $24.59 | $24.75 | $24.59 | $24.60 | $24.12 | 4,721 |
| 2025-05-09 | $24.83 | $24.83 | $24.42 | $24.57 | $24.57 | 4,030 |
| 2025-05-08 | $24.65 | $24.90 | $24.57 | $24.83 | $24.83 | 12,442 |
| 2025-05-07 | $24.65 | $24.74 | $24.50 | $24.67 | $24.67 | 19,492 |
| 2025-05-06 | $23.86 | $24.72 | $23.86 | $24.63 | $24.63 | 7,358 |
| 2025-05-05 | $24.60 | $24.65 | $24.31 | $24.49 | $24.49 | 9,811 |
| 2025-05-02 | $24.47 | $24.72 | $24.39 | $24.59 | $24.59 | 16,829 |
| 2025-05-01 | $24.30 | $24.53 | $24.03 | $24.38 | $24.38 | 12,679 |
| 2025-04-30 | $24.06 | $24.29 | $23.61 | $24.20 | $24.20 | 6,340 |
| 2025-04-29 | $23.88 | $24.36 | $23.79 | $24.17 | $24.17 | 7,976 |
| 2025-04-28 | $23.83 | $24.24 | $23.74 | $24.24 | $24.24 | 14,135 |
| 2025-04-25 | $23.51 | $24.13 | $23.51 | $23.95 | $23.95 | 7,383 |
| 2025-04-24 | $23.71 | $24.16 | $23.71 | $23.73 | $23.73 | 15,850 |
| 2025-04-23 | $23.70 | $24.00 | $23.52 | $23.78 | $23.78 | 11,007 |
| 2025-04-22 | $23.18 | $23.67 | $23.03 | $23.50 | $23.50 | 12,490 |
| 2025-04-21 | $23.25 | $23.65 | $22.88 | $23.11 | $23.11 | 12,202 |
| 2025-04-17 | $23.37 | $23.91 | $23.26 | $23.31 | $23.31 | 8,032 |
| 2025-04-16 | $23.09 | $23.72 | $22.38 | $23.16 | $23.16 | 15,285 |
| 2025-04-15 | $22.26 | $23.46 | $22.26 | $23.10 | $23.10 | 35,669 |
| 2025-04-14 | $21.81 | $22.38 | $21.65 | $22.29 | $22.29 | 23,721 |
| 2025-04-11 | $21.60 | $22.54 | $20.74 | $21.85 | $21.85 | 20,915 |
| 2025-04-10 | $22.11 | $22.73 | $20.86 | $21.60 | $21.60 | 11,714 |
| 2025-04-09 | $20.98 | $22.04 | $20.23 | $22.00 | $22.00 | 23,373 |
| 2025-04-08 | $21.20 | $21.75 | $20.42 | $20.83 | $20.83 | 24,210 |
| 2025-04-07 | $21.43 | $22.51 | $20.41 | $20.98 | $20.98 | 50,526 |
| 2025-04-04 | $22.94 | $23.63 | $21.05 | $21.97 | $21.97 | 36,616 |
| 2025-04-03 | $23.59 | $23.96 | $23.17 | $23.49 | $23.49 | 9,586 |
| 2025-04-02 | $23.89 | $24.60 | $23.77 | $24.19 | $24.19 | 14,198 |
| 2025-04-01 | $23.85 | $24.39 | $23.65 | $23.95 | $23.95 | 11,209 |
| 2025-03-31 | $24.53 | $24.53 | $23.76 | $23.78 | $23.78 | 46,354 |
| 2025-03-28 | $24.50 | $24.61 | $24.37 | $24.53 | $24.53 | 7,370 |
| 2025-03-27 | $24.35 | $24.62 | $24.29 | $24.43 | $24.43 | 11,363 |
| 2025-03-26 | $24.28 | $24.32 | $23.95 | $24.28 | $24.28 | 6,544 |
| 2025-03-25 | $24.09 | $24.31 | $23.93 | $24.17 | $24.17 | 10,613 |
| 2025-03-24 | $24.02 | $24.09 | $23.98 | $23.99 | $23.99 | 2,725 |
| 2025-03-21 | $23.82 | $24.06 | $23.77 | $23.89 | $23.89 | 5,465 |
| 2025-03-20 | $23.91 | $23.91 | $23.82 | $23.87 | $23.87 | 1,046 |
| 2025-03-19 | $23.82 | $23.85 | $23.55 | $23.85 | $23.85 | 4,192 |
| 2025-03-18 | $24.00 | $24.03 | $23.77 | $23.77 | $23.77 | 3,657 |
| 2025-03-17 | $23.94 | $24.08 | $23.94 | $23.98 | $23.98 | 5,877 |
| 2025-03-14 | $24.03 | $24.44 | $23.84 | $23.91 | $23.91 | 15,860 |
| 2025-03-13 | $23.68 | $24.50 | $23.68 | $24.03 | $24.03 | 7,352 |
| 2025-03-12 | $23.61 | $23.68 | $23.29 | $23.61 | $23.61 | 11,488 |
| 2025-03-11 | $23.73 | $23.73 | $23.52 | $23.52 | $23.52 | 3,516 |
| 2025-03-10 | $23.56 | $23.70 | $23.50 | $23.50 | $23.50 | 12,428 |
| 2025-03-07 | $23.61 | $23.69 | $23.43 | $23.59 | $23.59 | 6,924 |
| 2025-03-06 | $23.50 | $23.95 | $23.41 | $23.67 | $23.67 | 8,141 |
| 2025-03-05 | $23.87 | $24.10 | $23.60 | $23.65 | $23.65 | 39,648 |
| 2025-03-04 | $24.38 | $24.41 | $24.25 | $24.26 | $23.79 | 22,560 |
| 2025-03-03 | $24.29 | $24.40 | $24.14 | $24.33 | $23.86 | 9,865 |
| 2025-02-28 | $24.10 | $24.23 | $24.03 | $24.09 | $23.62 | 15,673 |
| 2025-02-27 | $24.40 | $24.40 | $24.07 | $24.10 | $23.63 | 15,982 |
| 2025-02-26 | $24.31 | $24.34 | $24.15 | $24.15 | $23.68 | 17,377 |
| 2025-02-25 | $24.38 | $24.62 | $24.27 | $24.33 | $23.85 | 12,879 |
| 2025-02-24 | $24.27 | $24.50 | $24.22 | $24.33 | $23.85 | 15,095 |
| 2025-02-21 | $24.53 | $24.54 | $24.17 | $24.29 | $23.81 | 10,889 |
| 2025-02-20 | $24.49 | $24.65 | $24.28 | $24.65 | $24.17 | 11,830 |
| 2025-02-19 | $24.40 | $24.50 | $24.27 | $24.33 | $23.86 | 19,535 |
| 2025-02-18 | $24.32 | $24.50 | $24.03 | $24.44 | $23.97 | 18,675 |
| 2025-02-14 | $24.30 | $24.36 | $24.30 | $24.32 | $23.85 | 5,128 |
| 2025-02-13 | $24.36 | $24.47 | $24.23 | $24.31 | $23.84 | 13,911 |
| 2025-02-12 | $24.32 | $24.50 | $24.20 | $24.23 | $23.76 | 4,371 |
| 2025-02-11 | $24.27 | $24.35 | $24.22 | $24.22 | $23.75 | 3,990 |
| 2025-02-10 | $24.26 | $24.50 | $24.20 | $24.43 | $23.96 | 9,183 |
| 2025-02-07 | $24.28 | $24.64 | $24.25 | $24.25 | $23.78 | 10,733 |
| 2025-02-06 | $24.41 | $24.50 | $24.28 | $24.34 | $23.87 | 15,751 |
| 2025-02-05 | $24.25 | $24.55 | $24.25 | $24.40 | $23.93 | 12,326 |
| 2025-02-04 | $24.40 | $24.56 | $24.28 | $24.35 | $23.88 | 13,323 |
| 2025-02-03 | $24.30 | $24.55 | $24.21 | $24.35 | $23.88 | 18,026 |
| 2025-01-31 | $24.30 | $24.47 | $24.30 | $24.34 | $23.87 | 9,649 |
| 2025-01-30 | $24.17 | $24.45 | $24.16 | $24.35 | $23.88 | 15,265 |
| 2025-01-29 | $24.35 | $24.35 | $24.30 | $24.35 | $23.88 | 10,412 |
| 2025-01-28 | $24.35 | $24.45 | $24.25 | $24.35 | $23.88 | 14,505 |
| 2025-01-27 | $24.08 | $24.61 | $24.08 | $24.49 | $24.01 | 4,703 |
| 2025-01-24 | $24.15 | $24.44 | $24.15 | $24.32 | $23.85 | 10,365 |
| 2025-01-23 | $24.19 | $24.53 | $24.19 | $24.26 | $23.79 | 9,245 |
| 2025-01-22 | $24.21 | $24.51 | $24.21 | $24.35 | $23.88 | 23,406 |
| 2025-01-21 | $24.30 | $24.45 | $23.79 | $24.31 | $23.84 | 9,180 |
| 2025-01-17 | $24.25 | $24.45 | $24.04 | $24.30 | $23.83 | 18,474 |
| 2025-01-16 | $24.36 | $24.50 | $24.00 | $24.26 | $23.79 | 16,952 |
| 2025-01-15 | $24.40 | $24.40 | $24.00 | $24.25 | $23.78 | 20,961 |
| 2025-01-14 | $24.25 | $24.25 | $24.10 | $24.24 | $23.77 | 15,680 |
| 2025-01-13 | $23.94 | $24.22 | $23.80 | $24.10 | $23.63 | 11,478 |
| 2025-01-10 | $23.97 | $24.25 | $23.51 | $23.95 | $23.48 | 31,483 |
| 2025-01-08 | $24.38 | $24.38 | $23.73 | $24.25 | $23.78 | 16,668 |
| 2025-01-07 | $24.38 | $24.38 | $24.13 | $24.22 | $23.75 | 17,460 |
| 2025-01-06 | $24.07 | $24.67 | $24.07 | $24.36 | $23.89 | 27,426 |
| 2025-01-03 | $24.28 | $24.28 | $24.10 | $24.25 | $23.78 | 19,202 |
| 2025-01-02 | $24.26 | $24.48 | $24.04 | $24.27 | $23.80 | 65,352 |
| 2024-12-31 | $24.50 | $24.80 | $23.94 | $24.24 | $23.77 | 104,223 |
| 2024-12-30 | $23.37 | $24.54 | $23.35 | $24.27 | $23.80 | 57,567 |
| 2024-12-27 | $23.29 | $23.44 | $23.00 | $23.40 | $22.95 | 26,016 |
| 2024-12-26 | $22.95 | $23.10 | $22.88 | $22.93 | $22.48 | 14,630 |
| 2024-12-24 | $22.97 | $23.96 | $22.65 | $22.98 | $22.53 | 17,360 |
| 2024-12-23 | $23.07 | $24.16 | $22.93 | $23.63 | $23.17 | 6,628 |
| 2024-12-20 | $24.19 | $24.19 | $22.95 | $23.10 | $22.65 | 9,682 |
| 2024-12-19 | $22.95 | $23.40 | $22.90 | $23.40 | $22.95 | 25,200 |
| 2024-12-18 | $23.40 | $23.42 | $23.18 | $23.20 | $22.75 | 3,625 |
| 2024-12-17 | $23.25 | $23.72 | $23.10 | $23.20 | $22.75 | 16,380 |
| 2024-12-16 | $23.26 | $23.39 | $22.82 | $23.10 | $22.65 | 11,916 |
| 2024-12-13 | $23.13 | $23.30 | $23.01 | $23.26 | $22.81 | 10,295 |
| 2024-12-12 | $23.90 | $23.90 | $23.11 | $23.30 | $22.85 | 24,705 |
| 2024-12-11 | $23.77 | $24.30 | $23.75 | $23.85 | $23.39 | 6,137 |
| 2024-12-10 | $23.57 | $24.03 | $23.45 | $23.76 | $23.30 | 13,578 |
| 2024-12-09 | $23.95 | $24.09 | $23.53 | $23.76 | $23.30 | 6,945 |
| 2024-12-06 | $24.17 | $24.40 | $24.10 | $24.10 | $24.10 | 12,795 |
| 2024-12-05 | $24.24 | $24.40 | $24.24 | $24.27 | $24.27 | 3,805 |
| 2024-12-04 | $24.64 | $24.75 | $24.31 | $24.65 | $24.18 | 14,269 |
| 2024-12-03 | $24.41 | $24.65 | $24.31 | $24.48 | $24.02 | 21,667 |
| 2024-12-02 | $24.69 | $24.98 | $24.31 | $24.31 | $23.85 | 32,650 |
| 2024-11-29 | $24.50 | $25.20 | $24.50 | $25.09 | $24.61 | 27,159 |
| 2024-11-27 | $24.20 | $24.59 | $24.20 | $24.40 | $23.94 | 17,387 |
| 2024-11-26 | $23.80 | $24.39 | $23.72 | $24.39 | $23.93 | 10,013 |
| 2024-11-25 | $23.77 | $23.87 | $23.63 | $23.80 | $23.35 | 12,480 |
| 2024-11-22 | $23.50 | $24.30 | $23.50 | $23.80 | $23.35 | 8,949 |
| 2024-11-21 | $24.30 | $24.30 | $23.50 | $23.70 | $23.25 | 12,069 |
| 2024-11-20 | $24.11 | $24.11 | $23.80 | $23.81 | $23.81 | 12,601 |
| 2024-11-19 | $24.10 | $24.37 | $24.06 | $24.08 | $24.08 | 6,092 |
| 2024-11-18 | $24.25 | $24.40 | $24.00 | $24.13 | $24.13 | 9,727 |
| 2024-11-15 | $24.33 | $24.41 | $24.22 | $24.40 | $24.40 | 4,084 |
| 2024-11-14 | $24.25 | $24.44 | $24.25 | $24.34 | $24.34 | 3,597 |
| 2024-11-13 | $24.22 | $24.50 | $24.22 | $24.26 | $24.26 | 3,532 |
| 2024-11-12 | $24.44 | $24.46 | $24.20 | $24.21 | $24.21 | 6,336 |
| 2024-11-11 | $24.35 | $24.47 | $24.30 | $24.44 | $24.44 | 5,345 |
| 2024-11-08 | $24.33 | $24.54 | $24.33 | $24.36 | $24.36 | 2,687 |
| 2024-11-07 | $24.40 | $24.60 | $24.29 | $24.33 | $24.33 | 5,940 |
| 2024-11-06 | $24.37 | $24.50 | $24.29 | $24.29 | $24.29 | 10,472 |
| 2024-11-05 | $24.42 | $24.42 | $24.18 | $24.26 | $24.26 | 15,431 |
| 2024-11-04 | $24.59 | $24.59 | $24.10 | $24.23 | $24.23 | 2,277 |
| 2024-11-01 | $24.10 | $24.25 | $24.01 | $24.01 | $24.01 | 6,286 |
| 2024-10-31 | $24.29 | $24.29 | $24.02 | $24.25 | $24.25 | 6,040 |
| 2024-10-30 | $24.27 | $24.47 | $24.17 | $24.25 | $24.25 | 7,076 |
| 2024-10-29 | $24.37 | $24.41 | $24.35 | $24.36 | $24.36 | 3,930 |
| 2024-10-28 | $24.32 | $24.60 | $24.30 | $24.40 | $24.40 | 12,323 |
| 2024-10-25 | $24.42 | $24.42 | $24.32 | $24.32 | $24.32 | 2,485 |
| 2024-10-24 | $24.36 | $24.44 | $24.31 | $24.44 | $24.44 | 5,799 |
| 2024-10-23 | $24.42 | $24.45 | $24.35 | $24.43 | $24.43 | 7,064 |
| 2024-10-22 | $24.55 | $24.57 | $24.42 | $24.50 | $24.50 | 8,358 |
| 2024-10-21 | $24.58 | $24.58 | $24.42 | $24.50 | $24.50 | 12,877 |
| 2024-10-18 | $24.46 | $24.58 | $24.46 | $24.50 | $24.50 | 4,688 |
| 2024-10-17 | $24.46 | $24.60 | $24.27 | $24.50 | $24.50 | 6,245 |
| 2024-10-16 | $24.44 | $24.60 | $24.31 | $24.47 | $24.47 | 16,424 |
| 2024-10-15 | $24.42 | $24.67 | $24.25 | $24.37 | $24.37 | 15,568 |
| 2024-10-14 | $24.46 | $24.61 | $24.30 | $24.59 | $24.59 | 16,418 |
| 2024-10-11 | $24.39 | $24.75 | $24.31 | $24.75 | $24.75 | 2,487 |
| 2024-10-10 | $24.50 | $24.52 | $24.36 | $24.36 | $24.36 | 8,291 |
| 2024-10-09 | $24.64 | $24.65 | $24.37 | $24.40 | $24.40 | 10,193 |
| 2024-10-08 | $24.50 | $24.74 | $24.32 | $24.64 | $24.64 | 9,687 |
| 2024-10-07 | $24.32 | $24.51 | $24.25 | $24.38 | $24.38 | 5,512 |
| 2024-10-04 | $24.49 | $24.50 | $24.38 | $24.50 | $24.50 | 4,978 |
| 2024-10-03 | $24.35 | $24.52 | $24.35 | $24.49 | $24.49 | 5,740 |
| 2024-10-02 | $24.49 | $24.51 | $24.14 | $24.33 | $24.33 | 7,497 |
| 2024-10-01 | $24.05 | $24.46 | $24.05 | $24.37 | $24.37 | 10,342 |
| 2024-09-30 | $24.79 | $24.79 | $24.00 | $24.05 | $24.05 | 14,423 |
| 2024-09-27 | $24.60 | $24.74 | $24.24 | $24.51 | $24.51 | 14,965 |
| 2024-09-26 | $24.29 | $24.49 | $24.05 | $24.49 | $24.49 | 10,513 |
| 2024-09-25 | $24.06 | $24.20 | $24.02 | $24.20 | $24.20 | 1,293 |
| 2024-09-24 | $24.20 | $24.35 | $24.00 | $24.35 | $24.35 | 14,534 |
| 2024-09-23 | $24.50 | $24.50 | $24.15 | $24.22 | $24.22 | 5,347 |
| 2024-09-20 | $24.60 | $24.60 | $24.46 | $24.46 | $24.46 | 8,439 |
| 2024-09-19 | $24.58 | $24.96 | $24.28 | $24.96 | $24.96 | 6,154 |
| 2024-09-18 | $24.41 | $24.70 | $24.41 | $24.53 | $24.53 | 3,331 |
| 2024-09-17 | $24.80 | $24.80 | $24.12 | $24.47 | $24.47 | 9,719 |
| 2024-09-16 | $24.72 | $24.85 | $24.67 | $24.74 | $24.74 | 19,336 |
| 2024-09-13 | $24.59 | $24.70 | $24.45 | $24.70 | $24.70 | 19,319 |
| 2024-09-12 | $24.57 | $24.67 | $24.57 | $24.67 | $24.67 | 3,079 |
| 2024-09-11 | $24.44 | $24.68 | $24.40 | $24.68 | $24.68 | 10,654 |
| 2024-09-10 | $24.60 | $24.60 | $24.40 | $24.60 | $24.60 | 3,709 |
| 2024-09-09 | $24.50 | $24.60 | $24.45 | $24.60 | $24.60 | 6,546 |
| 2024-09-06 | $24.55 | $24.70 | $24.55 | $24.59 | $24.59 | 8,077 |
| 2024-09-05 | $24.60 | $24.62 | $24.37 | $24.51 | $24.51 | 14,308 |
| 2024-09-04 | $24.90 | $25.00 | $24.72 | $24.99 | $24.52 | 7,949 |
| 2024-09-03 | $24.73 | $24.92 | $24.73 | $24.90 | $24.43 | 7,224 |
| 2024-08-30 | $24.69 | $24.89 | $24.60 | $24.82 | $24.35 | 18,660 |
| 2024-08-29 | $24.61 | $24.81 | $24.50 | $24.81 | $24.34 | 7,398 |
| 2024-08-28 | $24.50 | $24.88 | $24.45 | $24.67 | $24.21 | 10,979 |
| 2024-08-27 | $24.58 | $24.88 | $24.35 | $24.88 | $24.41 | 8,595 |
| 2024-08-26 | $24.80 | $24.96 | $24.38 | $24.62 | $24.16 | 8,448 |
| 2024-08-23 | $24.50 | $25.00 | $24.50 | $24.84 | $24.37 | 7,210 |
| 2024-08-22 | $24.49 | $25.00 | $24.33 | $24.53 | $24.07 | 14,623 |
| 2024-08-21 | $24.40 | $24.65 | $24.40 | $24.50 | $24.04 | 7,708 |
| 2024-08-20 | $24.41 | $24.49 | $23.98 | $24.44 | $23.98 | 8,761 |
| 2024-08-19 | $24.11 | $24.49 | $24.05 | $24.49 | $24.03 | 11,701 |
| 2024-08-16 | $24.18 | $24.50 | $24.12 | $24.20 | $23.75 | 6,263 |
| 2024-08-15 | $23.37 | $24.72 | $23.25 | $24.19 | $23.74 | 18,521 |
| 2024-08-14 | $24.00 | $24.20 | $23.85 | $24.09 | $23.64 | 14,606 |
| 2024-08-13 | $23.64 | $24.31 | $23.40 | $24.02 | $23.57 | 10,067 |
| 2024-08-12 | $23.50 | $23.75 | $23.35 | $23.35 | $22.92 | 7,845 |
| 2024-08-09 | $23.68 | $24.09 | $23.61 | $23.72 | $23.28 | 9,982 |
| 2024-08-08 | $23.33 | $23.68 | $23.33 | $23.68 | $23.24 | 13,606 |
| 2024-08-07 | $23.25 | $23.39 | $23.22 | $23.31 | $22.87 | 4,679 |
| 2024-08-06 | $23.15 | $23.29 | $23.15 | $23.28 | $22.84 | 4,247 |
| 2024-08-05 | $23.19 | $23.45 | $21.70 | $23.10 | $22.67 | 11,025 |
| 2024-08-02 | $23.23 | $23.50 | $23.12 | $23.21 | $23.21 | 12,065 |
| 2024-08-01 | $23.11 | $23.37 | $23.00 | $23.24 | $23.24 | 15,194 |
| 2024-07-31 | $22.99 | $23.25 | $22.99 | $23.25 | $23.25 | 8,711 |
| 2024-07-30 | $23.05 | $23.05 | $22.78 | $22.93 | $22.93 | 4,989 |
| 2024-07-29 | $23.02 | $23.25 | $22.92 | $23.22 | $23.22 | 4,777 |
| 2024-07-26 | $22.88 | $23.11 | $22.74 | $22.99 | $22.99 | 4,762 |
| 2024-07-25 | $22.97 | $23.13 | $22.77 | $22.87 | $22.87 | 7,144 |
| 2024-07-24 | $22.98 | $23.10 | $22.95 | $23.00 | $23.00 | 4,406 |
| 2024-07-23 | $22.99 | $23.10 | $22.85 | $23.10 | $23.10 | 5,471 |
| 2024-07-22 | $23.11 | $23.25 | $22.99 | $22.99 | $22.99 | 6,511 |
| 2024-07-19 | $22.81 | $23.14 | $22.81 | $23.14 | $23.14 | 1,398 |
| 2024-07-18 | $23.35 | $23.35 | $22.93 | $22.95 | $22.95 | 3,401 |
| 2024-07-17 | $23.22 | $23.30 | $23.05 | $23.13 | $23.13 | 11,965 |
| 2024-07-16 | $22.93 | $23.22 | $22.75 | $23.22 | $23.22 | 7,965 |
| 2024-07-15 | $22.74 | $23.04 | $22.60 | $22.94 | $22.94 | 5,221 |
| 2024-07-12 | $23.05 | $23.05 | $22.86 | $22.91 | $22.91 | 8,155 |
| 2024-07-11 | $22.98 | $23.19 | $22.98 | $23.03 | $23.03 | 4,767 |
| 2024-07-10 | $22.97 | $23.16 | $22.94 | $23.00 | $23.00 | 4,536 |
| 2024-07-09 | $22.85 | $23.09 | $22.65 | $22.99 | $22.99 | 8,285 |
| 2024-07-08 | $22.84 | $23.09 | $22.65 | $22.85 | $22.85 | 9,536 |
| 2024-07-05 | $22.57 | $23.08 | $22.57 | $22.97 | $22.97 | 6,923 |
| 2024-07-03 | $22.31 | $22.74 | $22.31 | $22.64 | $22.64 | 2,100 |
| 2024-07-02 | $22.34 | $22.97 | $22.34 | $22.72 | $22.72 | 7,247 |
| 2024-07-01 | $22.22 | $22.57 | $22.09 | $22.43 | $22.43 | 4,379 |
| 2024-06-28 | $22.58 | $22.58 | $22.12 | $22.14 | $22.14 | 14,357 |
| 2024-06-27 | $23.14 | $23.18 | $22.32 | $22.47 | $22.47 | 39,664 |
| 2024-06-26 | $23.23 | $23.30 | $22.76 | $23.00 | $23.00 | 16,217 |
| 2024-06-25 | $22.94 | $23.19 | $22.94 | $23.10 | $23.10 | 8,154 |
| 2024-06-24 | $22.78 | $23.07 | $22.78 | $23.03 | $23.03 | 11,338 |
| 2024-06-21 | $22.74 | $22.89 | $22.60 | $22.85 | $22.85 | 6,820 |
| 2024-06-20 | $22.85 | $22.85 | $22.65 | $22.75 | $22.75 | 12,609 |
| 2024-06-18 | $22.79 | $22.85 | $22.67 | $22.85 | $22.85 | 6,029 |
| 2024-06-17 | $22.51 | $22.80 | $22.50 | $22.80 | $22.80 | 6,088 |
| 2024-06-14 | $22.74 | $22.74 | $22.67 | $22.70 | $22.70 | 789 |
| 2024-06-13 | $22.66 | $22.67 | $22.66 | $22.66 | $22.66 | 1,305 |
| 2024-06-12 | $22.51 | $22.77 | $22.51 | $22.66 | $22.66 | 6,605 |
| 2024-06-11 | $22.83 | $22.83 | $22.56 | $22.69 | $22.69 | 8,290 |
| 2024-06-10 | $22.72 | $22.82 | $22.72 | $22.82 | $22.82 | 3,760 |
| 2024-06-07 | $22.82 | $22.87 | $22.70 | $22.86 | $22.86 | 8,212 |
| 2024-06-06 | $22.53 | $22.87 | $22.53 | $22.76 | $22.76 | 12,460 |
| 2024-06-05 | $23.07 | $23.07 | $22.60 | $22.64 | $22.64 | 8,575 |
| 2024-06-04 | $23.43 | $23.43 | $23.25 | $23.34 | $22.87 | 10,082 |
| 2024-06-03 | $23.15 | $23.52 | $23.15 | $23.30 | $22.83 | 27,231 |
| 2024-05-31 | $23.37 | $23.37 | $23.00 | $23.06 | $22.59 | 14,962 |
| 2024-05-30 | $23.16 | $23.45 | $23.11 | $23.37 | $22.90 | 11,171 |
| 2024-05-29 | $23.09 | $23.09 | $22.97 | $23.09 | $22.62 | 9,316 |
| 2024-05-28 | $23.10 | $23.31 | $23.01 | $23.09 | $22.62 | 9,635 |
| 2024-05-24 | $23.33 | $23.52 | $22.99 | $23.02 | $22.55 | 4,043 |
| 2024-05-23 | $23.40 | $23.40 | $23.04 | $23.14 | $22.67 | 4,932 |
| 2024-05-22 | $23.33 | $23.52 | $23.20 | $23.27 | $22.80 | 10,056 |
| 2024-05-21 | $23.34 | $23.34 | $23.12 | $23.18 | $22.70 | 4,195 |
| 2024-05-20 | $23.21 | $23.34 | $22.71 | $23.34 | $22.87 | 6,156 |
| 2024-05-17 | $22.86 | $23.18 | $22.82 | $23.14 | $22.67 | 9,973 |
| 2024-05-16 | $22.74 | $22.94 | $22.63 | $22.94 | $22.47 | 5,074 |
| 2024-05-15 | $22.93 | $22.93 | $22.60 | $22.62 | $22.16 | 10,086 |
| 2024-05-14 | $22.90 | $22.99 | $22.70 | $22.70 | $22.24 | 6,505 |
| 2024-05-13 | $22.72 | $22.95 | $22.71 | $22.84 | $22.38 | 4,778 |
| 2024-05-10 | $22.60 | $22.72 | $22.59 | $22.71 | $22.25 | 3,209 |
| 2024-05-09 | $22.67 | $22.70 | $22.45 | $22.55 | $22.09 | 6,134 |
| 2024-05-08 | $22.91 | $22.91 | $22.60 | $22.75 | $22.29 | 9,225 |
| 2024-05-07 | $22.78 | $22.94 | $22.78 | $22.88 | $22.42 | 6,468 |
| 2024-05-06 | $22.55 | $22.94 | $22.55 | $22.82 | $22.36 | 11,570 |
| 2024-05-03 | $22.90 | $22.90 | $22.16 | $22.65 | $22.19 | 16,369 |
| 2024-05-02 | $22.48 | $22.88 | $22.35 | $22.50 | $22.04 | 16,969 |
| 2024-05-01 | $22.39 | $22.41 | $22.26 | $22.32 | $21.87 | 7,472 |
| 2024-04-30 | $22.00 | $22.37 | $21.95 | $22.02 | $21.57 | 19,957 |
| 2024-04-29 | $22.04 | $22.63 | $22.03 | $22.25 | $21.80 | 17,190 |
| 2024-04-26 | $21.71 | $23.21 | $21.71 | $22.03 | $22.03 | 8,498 |
| 2024-04-25 | $21.25 | $21.75 | $21.25 | $21.52 | $21.52 | 6,190 |
| 2024-04-24 | $21.28 | $21.57 | $21.25 | $21.30 | $21.30 | 8,294 |
| 2024-04-23 | $21.34 | $21.73 | $21.26 | $21.59 | $21.59 | 10,404 |
| 2024-04-22 | $21.00 | $21.45 | $20.94 | $21.36 | $21.36 | 11,007 |
| 2024-04-19 | $22.48 | $22.48 | $20.85 | $21.02 | $21.02 | 14,932 |
| 2024-04-18 | $21.07 | $21.07 | $20.71 | $20.77 | $20.77 | 12,521 |
| 2024-04-17 | $21.19 | $21.74 | $20.77 | $21.00 | $21.00 | 9,413 |
| 2024-04-16 | $20.90 | $21.34 | $20.35 | $20.77 | $20.77 | 15,420 |
| 2024-04-15 | $21.80 | $21.80 | $20.90 | $20.90 | $20.90 | 8,381 |
| 2024-04-12 | $21.80 | $21.97 | $21.80 | $21.86 | $21.86 | 2,903 |
| 2024-04-11 | $22.30 | $22.41 | $21.37 | $21.80 | $21.80 | 16,702 |
| 2024-04-10 | $22.41 | $22.56 | $22.35 | $22.39 | $22.39 | 7,806 |
| 2024-04-09 | $22.81 | $23.17 | $22.81 | $22.89 | $22.89 | 6,539 |
| 2024-04-08 | $22.43 | $23.20 | $22.43 | $22.90 | $22.90 | 10,200 |
| 2024-04-05 | $22.29 | $23.11 | $22.29 | $22.68 | $22.68 | 6,869 |
| 2024-04-04 | $22.61 | $22.90 | $22.27 | $22.27 | $22.27 | 7,582 |
| 2024-04-03 | $22.39 | $22.70 | $22.21 | $22.49 | $22.49 | 9,799 |
| 2024-04-02 | $22.45 | $22.82 | $22.35 | $22.49 | $22.49 | 8,561 |
| 2024-04-01 | $22.30 | $23.17 | $22.13 | $22.74 | $22.74 | 21,602 |
| 2024-03-28 | $23.13 | $23.18 | $22.11 | $22.11 | $22.11 | 63,062 |
| 2024-03-27 | $23.23 | $23.24 | $23.00 | $23.23 | $23.23 | 9,846 |
| 2024-03-26 | $22.58 | $23.23 | $22.58 | $23.09 | $23.09 | 5,552 |
| 2024-03-25 | $23.24 | $23.24 | $22.40 | $22.58 | $22.58 | 12,390 |
| 2024-03-22 | $23.49 | $23.49 | $23.04 | $23.18 | $23.18 | 11,032 |
| 2024-03-21 | $23.45 | $23.49 | $22.75 | $23.39 | $23.39 | 15,865 |
| 2024-03-20 | $22.82 | $23.49 | $22.69 | $23.49 | $23.49 | 17,323 |
| 2024-03-19 | $22.39 | $22.90 | $22.14 | $22.78 | $22.78 | 5,956 |
| 2024-03-18 | $22.28 | $22.28 | $22.09 | $22.25 | $22.25 | 5,335 |
| 2024-03-15 | $22.70 | $22.70 | $22.00 | $22.35 | $22.35 | 12,020 |
| 2024-03-14 | $22.80 | $22.88 | $22.58 | $22.70 | $22.70 | 18,396 |
| 2024-03-13 | $22.42 | $22.90 | $22.42 | $22.62 | $22.62 | 6,587 |
| 2024-03-12 | $22.59 | $22.59 | $22.45 | $22.52 | $22.52 | 6,600 |
| 2024-03-11 | $22.51 | $22.53 | $22.42 | $22.42 | $22.42 | 6,834 |
| 2024-03-08 | $22.69 | $22.79 | $22.37 | $22.58 | $22.58 | 13,758 |
| 2024-03-07 | $22.53 | $22.75 | $22.53 | $22.62 | $22.62 | 13,825 |
| 2024-03-06 | $22.50 | $22.60 | $22.42 | $22.47 | $22.47 | 7,753 |
| 2024-03-05 | $22.40 | $22.78 | $22.39 | $22.65 | $22.65 | 10,299 |
| 2024-03-04 | $22.60 | $22.97 | $22.51 | $22.51 | $22.51 | 8,352 |
| 2024-03-01 | $23.15 | $23.52 | $23.12 | $23.18 | $22.71 | 14,846 |
| 2024-02-29 | $23.39 | $23.52 | $23.12 | $23.12 | $22.65 | 14,942 |
| 2024-02-28 | $23.15 | $23.48 | $23.01 | $23.47 | $22.99 | 9,372 |
| 2024-02-27 | $23.37 | $23.37 | $22.89 | $23.10 | $22.63 | 5,823 |
| 2024-02-26 | $23.30 | $23.52 | $23.17 | $23.52 | $23.04 | 8,285 |
| 2024-02-23 | $23.30 | $23.52 | $23.05 | $23.47 | $22.99 | 16,405 |
| 2024-02-22 | $23.19 | $23.74 | $23.00 | $23.49 | $23.01 | 17,067 |
| 2024-02-21 | $23.01 | $23.45 | $22.76 | $23.19 | $22.72 | 12,887 |
| 2024-02-20 | $23.04 | $23.18 | $23.00 | $23.06 | $22.59 | 6,175 |
| 2024-02-16 | $23.05 | $23.25 | $22.94 | $23.24 | $22.77 | 5,749 |
| 2024-02-15 | $22.66 | $23.45 | $22.66 | $23.10 | $22.63 | 14,237 |
| 2024-02-14 | $23.08 | $23.08 | $22.56 | $22.69 | $22.23 | 10,845 |
| 2024-02-13 | $22.76 | $23.19 | $22.51 | $22.85 | $22.38 | 10,278 |
| 2024-02-12 | $22.80 | $23.45 | $22.78 | $23.11 | $22.64 | 14,111 |
| 2024-02-09 | $22.51 | $23.44 | $22.51 | $22.80 | $22.33 | 25,636 |
| 2024-02-08 | $22.60 | $22.96 | $22.47 | $22.58 | $22.12 | 14,241 |
| 2024-02-07 | $22.60 | $22.67 | $22.44 | $22.60 | $22.14 | 5,706 |
| 2024-02-06 | $22.36 | $22.59 | $22.25 | $22.56 | $22.10 | 7,398 |
| 2024-02-05 | $22.36 | $22.76 | $22.20 | $22.59 | $22.13 | 8,479 |
| 2024-02-02 | $22.28 | $22.85 | $22.28 | $22.76 | $22.30 | 6,008 |
| 2024-02-01 | $22.14 | $22.85 | $22.01 | $22.85 | $22.38 | 7,981 |
| 2024-01-31 | $22.09 | $22.59 | $22.09 | $22.12 | $21.67 | 11,357 |
| 2024-01-30 | $22.01 | $22.30 | $22.00 | $22.20 | $21.75 | 6,677 |
| 2024-01-29 | $22.20 | $22.32 | $22.18 | $22.30 | $21.85 | 9,359 |
| 2024-01-26 | $22.45 | $22.52 | $21.84 | $22.05 | $21.60 | 17,125 |
| 2024-01-25 | $22.23 | $22.55 | $22.22 | $22.22 | $21.77 | 21,969 |
| 2024-01-24 | $22.31 | $22.31 | $22.00 | $22.31 | $21.85 | 3,261 |
| 2024-01-23 | $21.93 | $22.33 | $21.93 | $22.32 | $21.86 | 3,126 |
| 2024-01-22 | $22.13 | $22.21 | $22.06 | $22.17 | $21.72 | 7,416 |
| 2024-01-19 | $22.11 | $22.15 | $21.64 | $22.15 | $21.70 | 7,222 |
| 2024-01-18 | $22.16 | $22.22 | $21.70 | $22.17 | $21.72 | 11,880 |
| 2024-01-17 | $22.06 | $22.16 | $22.00 | $22.05 | $21.60 | 10,888 |
| 2024-01-16 | $21.85 | $22.19 | $21.50 | $22.14 | $21.69 | 20,004 |
| 2024-01-12 | $22.19 | $22.20 | $21.86 | $22.05 | $22.05 | 7,330 |
| 2024-01-11 | $21.60 | $22.09 | $21.60 | $22.05 | $22.05 | 4,349 |
| 2024-01-10 | $22.24 | $22.25 | $21.84 | $21.87 | $21.87 | 25,540 |
| 2024-01-09 | $22.45 | $22.55 | $22.11 | $22.24 | $22.24 | 22,201 |
| 2024-01-08 | $22.14 | $22.54 | $22.14 | $22.45 | $22.45 | 13,042 |
| 2024-01-05 | $22.36 | $22.44 | $22.11 | $22.26 | $22.26 | 14,350 |
| 2024-01-04 | $22.35 | $22.52 | $22.15 | $22.39 | $22.39 | 13,447 |
| 2024-01-03 | $22.57 | $22.57 | $22.09 | $22.55 | $22.55 | 4,482 |
| 2024-01-02 | $22.35 | $22.53 | $22.29 | $22.38 | $22.38 | 17,646 |
| 2023-12-29 | $22.30 | $22.87 | $22.02 | $22.02 | $22.02 | 25,578 |
| 2023-12-28 | $22.60 | $22.67 | $22.13 | $22.47 | $22.47 | 15,540 |
| 2023-12-27 | $22.32 | $22.55 | $22.01 | $22.40 | $22.40 | 15,763 |
| 2023-12-26 | $21.90 | $22.20 | $21.80 | $22.12 | $22.12 | 9,173 |
| 2023-12-22 | $21.90 | $21.91 | $21.75 | $21.80 | $21.80 | 6,555 |
| 2023-12-21 | $21.85 | $21.85 | $21.52 | $21.52 | $21.52 | 1,657 |
| 2023-12-20 | $22.09 | $22.09 | $21.51 | $21.76 | $21.76 | 9,768 |
| 2023-12-19 | $21.99 | $22.13 | $21.51 | $21.51 | $21.51 | 19,282 |
| 2023-12-18 | $22.03 | $22.30 | $21.78 | $22.00 | $22.00 | 12,571 |
| 2023-12-15 | $21.95 | $22.38 | $21.37 | $21.86 | $21.86 | 7,774 |
| 2023-12-14 | $22.10 | $22.38 | $22.10 | $22.38 | $22.38 | 13,113 |
| 2023-12-13 | $21.18 | $22.33 | $20.85 | $22.05 | $22.05 | 18,752 |
| 2023-12-12 | $21.19 | $21.38 | $20.91 | $21.38 | $21.38 | 12,611 |
| 2023-12-11 | $21.20 | $21.20 | $20.52 | $21.00 | $21.00 | 15,422 |
| 2023-12-08 | $20.95 | $21.25 | $20.68 | $21.20 | $21.20 | 12,099 |
| 2023-12-07 | $20.52 | $21.12 | $20.52 | $20.89 | $20.89 | 24,721 |
| 2023-12-06 | $21.16 | $21.25 | $20.59 | $20.61 | $20.61 | 21,397 |
| 2023-12-05 | $21.04 | $21.28 | $20.94 | $21.00 | $21.00 | 12,380 |
| 2023-12-04 | $20.70 | $21.04 | $20.70 | $21.04 | $21.04 | 11,482 |
| 2023-12-01 | $21.00 | $21.39 | $20.82 | $20.97 | $20.97 | 14,466 |
| 2023-11-30 | $21.10 | $21.24 | $20.64 | $20.64 | $20.64 | 19,701 |
| 2023-11-29 | $20.96 | $21.29 | $20.96 | $21.10 | $21.10 | 17,147 |
| 2023-11-28 | $20.81 | $21.07 | $20.81 | $21.07 | $21.07 | 11,810 |
| 2023-11-27 | $20.33 | $21.08 | $20.28 | $21.08 | $21.08 | 11,315 |
| 2023-11-24 | $20.53 | $21.00 | $20.53 | $21.00 | $21.00 | 7,431 |
| 2023-11-22 | $21.00 | $21.16 | $20.75 | $20.87 | $20.87 | 9,156 |
| 2023-11-21 | $21.00 | $21.04 | $20.51 | $21.03 | $21.03 | 7,688 |
| 2023-11-20 | $20.79 | $21.27 | $20.75 | $20.98 | $20.98 | 14,131 |
| 2023-11-17 | $20.94 | $21.13 | $20.79 | $20.85 | $20.85 | 18,396 |
| 2023-11-16 | $20.70 | $20.90 | $20.47 | $20.79 | $20.79 | 20,546 |
| 2023-11-15 | $20.50 | $20.68 | $20.32 | $20.68 | $20.68 | 13,481 |
| 2023-11-14 | $20.31 | $20.55 | $20.12 | $20.53 | $20.53 | 29,556 |
| 2023-11-13 | $19.53 | $19.90 | $19.53 | $19.81 | $19.81 | 9,912 |
| 2023-11-10 | $19.88 | $19.97 | $19.48 | $19.48 | $19.48 | 9,769 |
| 2023-11-09 | $20.07 | $20.26 | $19.57 | $19.59 | $19.59 | 15,817 |
| 2023-11-08 | $19.89 | $20.32 | $19.62 | $20.13 | $20.13 | 28,284 |
| 2023-11-07 | $19.44 | $19.93 | $19.09 | $19.64 | $19.64 | 17,271 |
| 2023-11-06 | $20.00 | $20.00 | $19.29 | $19.63 | $19.63 | 25,576 |
| 2023-11-03 | $19.94 | $20.24 | $19.53 | $19.53 | $19.53 | 26,014 |
| 2023-11-02 | $19.67 | $20.00 | $19.22 | $19.67 | $19.67 | 17,488 |
| 2023-11-01 | $18.34 | $19.32 | $18.33 | $19.09 | $19.09 | 22,073 |
| 2023-10-31 | $18.48 | $18.70 | $18.09 | $18.52 | $18.52 | 24,241 |
| 2023-10-30 | $17.79 | $18.28 | $17.52 | $17.80 | $17.80 | 13,878 |
| 2023-10-27 | $18.33 | $18.39 | $17.66 | $17.76 | $17.76 | 10,840 |
| 2023-10-26 | $17.82 | $18.25 | $17.56 | $17.70 | $17.70 | 20,345 |
| 2023-10-25 | $18.14 | $18.14 | $17.76 | $17.76 | $17.76 | 17,820 |
| 2023-10-24 | $19.04 | $19.10 | $18.17 | $18.38 | $18.38 | 19,464 |
| 2023-10-23 | $19.16 | $19.83 | $18.56 | $19.04 | $19.04 | 17,890 |
| 2023-10-20 | $19.42 | $19.46 | $18.82 | $19.14 | $19.14 | 15,775 |
| 2023-10-19 | $19.68 | $19.68 | $19.22 | $19.22 | $19.22 | 12,440 |
| 2023-10-18 | $19.62 | $19.80 | $19.55 | $19.55 | $19.55 | 11,882 |
| 2023-10-17 | $19.60 | $20.05 | $19.60 | $19.79 | $19.79 | 13,848 |
| 2023-10-16 | $19.60 | $19.92 | $19.60 | $19.69 | $19.69 | 7,184 |
| 2023-10-13 | $20.00 | $20.00 | $19.50 | $19.60 | $19.60 | 11,672 |
| 2023-10-12 | $19.88 | $19.88 | $18.94 | $19.69 | $19.69 | 18,222 |
| 2023-10-11 | $19.68 | $19.89 | $19.64 | $19.70 | $19.70 | 14,419 |
| 2023-10-10 | $19.11 | $19.74 | $19.11 | $19.54 | $19.54 | 18,689 |
| 2023-10-09 | $19.00 | $19.36 | $18.26 | $19.33 | $19.33 | 13,361 |
| 2023-10-06 | $18.22 | $18.60 | $18.00 | $18.52 | $18.52 | 13,613 |
| 2023-10-05 | $18.53 | $18.63 | $18.00 | $18.44 | $18.44 | 25,917 |
| 2023-10-04 | $19.23 | $19.63 | $18.63 | $18.63 | $18.63 | 21,905 |
| 2023-10-03 | $19.47 | $19.66 | $19.06 | $19.06 | $19.06 | 13,274 |
| 2023-10-02 | $19.40 | $19.96 | $19.40 | $19.75 | $19.75 | 11,883 |
| 2023-09-29 | $19.86 | $19.99 | $19.46 | $19.46 | $19.46 | 11,527 |
| 2023-09-28 | $19.51 | $19.98 | $19.25 | $19.43 | $19.43 | 12,102 |
| 2023-09-27 | $19.80 | $19.85 | $19.40 | $19.58 | $19.58 | 14,247 |
| 2023-09-26 | $19.74 | $20.08 | $19.35 | $19.49 | $19.49 | 14,959 |
| 2023-09-25 | $20.08 | $20.08 | $19.68 | $19.74 | $19.74 | 8,641 |
| 2023-09-22 | $19.84 | $20.17 | $19.84 | $20.10 | $20.10 | 3,717 |
| 2023-09-21 | $20.39 | $20.69 | $19.90 | $19.95 | $19.95 | 5,740 |
| 2023-09-20 | $20.31 | $20.70 | $20.31 | $20.35 | $20.35 | 7,023 |
| 2023-09-19 | $20.24 | $20.47 | $20.17 | $20.35 | $20.35 | 18,719 |
| 2023-09-18 | $20.21 | $20.25 | $20.06 | $20.25 | $20.25 | 4,882 |
| 2023-09-15 | $20.21 | $20.25 | $20.06 | $20.25 | $20.25 | 21,386 |
| 2023-09-14 | $20.48 | $20.63 | $20.33 | $20.45 | $20.45 | 11,809 |
| 2023-09-13 | $20.12 | $20.40 | $20.12 | $20.21 | $20.21 | 6,675 |
| 2023-09-12 | $20.18 | $20.69 | $20.10 | $20.17 | $20.17 | 10,747 |
| 2023-09-11 | $20.40 | $20.40 | $20.05 | $20.06 | $20.06 | 10,188 |
| 2023-09-08 | $20.13 | $20.74 | $20.13 | $20.30 | $20.30 | 4,016 |
| 2023-09-07 | $19.98 | $20.53 | $19.85 | $20.15 | $20.15 | 21,685 |
| 2023-09-06 | $20.16 | $20.16 | $19.74 | $19.93 | $19.93 | 5,535 |
| 2023-09-05 | $20.33 | $20.51 | $20.06 | $20.17 | $20.17 | 19,022 |
| 2023-09-01 | $20.47 | $20.79 | $20.35 | $20.58 | $20.58 | 7,601 |
| 2023-08-31 | $20.80 | $21.03 | $20.80 | $20.80 | $20.34 | 28,094 |
| 2023-08-30 | $20.91 | $21.00 | $20.77 | $20.77 | $20.31 | 12,087 |
| 2023-08-29 | $21.00 | $21.00 | $20.67 | $20.85 | $20.39 | 11,025 |
| 2023-08-28 | $21.10 | $21.29 | $20.60 | $21.00 | $20.53 | 31,952 |
| 2023-08-25 | $21.05 | $21.68 | $21.05 | $21.14 | $20.67 | 2,482 |
| 2023-08-24 | $21.00 | $21.50 | $20.62 | $21.39 | $20.91 | 5,669 |
| 2023-08-23 | $20.72 | $21.03 | $20.60 | $20.60 | $20.14 | 25,511 |
| 2023-08-22 | $20.56 | $21.00 | $20.45 | $20.84 | $20.38 | 5,079 |
| 2023-08-21 | $20.57 | $20.97 | $20.57 | $20.67 | $20.21 | 6,028 |
| 2023-08-18 | $20.68 | $21.12 | $20.60 | $20.60 | $20.14 | 3,022 |
| 2023-08-17 | $20.84 | $21.18 | $20.57 | $20.80 | $20.34 | 16,891 |
| 2023-08-16 | $21.01 | $21.10 | $20.96 | $20.99 | $20.52 | 6,088 |
| 2023-08-15 | $20.75 | $21.10 | $20.72 | $20.85 | $20.39 | 12,514 |
| 2023-08-14 | $21.00 | $21.50 | $21.00 | $21.18 | $20.71 | 15,157 |
| 2023-08-11 | $21.40 | $21.48 | $21.15 | $21.45 | $20.97 | 35,001 |
| 2023-08-10 | $21.51 | $21.63 | $21.35 | $21.46 | $20.98 | 9,850 |
| 2023-08-09 | $21.45 | $21.49 | $21.22 | $21.38 | $20.90 | 5,995 |
| 2023-08-08 | $21.53 | $21.53 | $21.31 | $21.31 | $20.84 | 11,492 |
| 2023-08-07 | $21.56 | $21.88 | $21.14 | $21.57 | $21.09 | 20,158 |
| 2023-08-04 | $21.10 | $21.50 | $21.03 | $21.23 | $21.23 | 6,953 |
| 2023-08-03 | $21.85 | $21.85 | $20.89 | $21.08 | $21.08 | 8,445 |
| 2023-08-02 | $21.23 | $21.23 | $20.90 | $21.11 | $21.11 | 10,113 |
| 2023-08-01 | $21.70 | $21.79 | $21.29 | $21.29 | $21.29 | 18,472 |
| 2023-07-31 | $21.52 | $21.95 | $21.52 | $21.70 | $21.70 | 22,728 |
| 2023-07-28 | $21.38 | $21.60 | $21.38 | $21.48 | $21.48 | 5,277 |
| 2023-07-27 | $21.62 | $21.70 | $21.12 | $21.12 | $21.12 | 13,930 |
| 2023-07-26 | $21.42 | $21.68 | $21.42 | $21.57 | $21.57 | 10,355 |
| 2023-07-25 | $21.40 | $21.50 | $21.17 | $21.18 | $21.18 | 7,746 |
| 2023-07-24 | $21.35 | $21.59 | $21.08 | $21.31 | $21.31 | 25,833 |
| 2023-07-21 | $21.33 | $21.67 | $21.13 | $21.24 | $21.24 | 19,259 |
| 2023-07-20 | $21.51 | $21.53 | $21.13 | $21.52 | $21.52 | 3,486 |
| 2023-07-19 | $21.54 | $21.83 | $21.50 | $21.63 | $21.63 | 13,774 |
| 2023-07-18 | $21.25 | $21.85 | $21.25 | $21.41 | $21.41 | 11,918 |
| 2023-07-17 | $21.35 | $21.60 | $21.20 | $21.25 | $21.25 | 11,198 |
| 2023-07-14 | $21.46 | $21.62 | $21.31 | $21.54 | $21.54 | 10,491 |
| 2023-07-13 | $21.15 | $22.00 | $21.15 | $21.61 | $21.61 | 23,341 |
| 2023-07-12 | $21.47 | $21.60 | $21.30 | $21.45 | $21.45 | 9,557 |
| 2023-07-11 | $20.96 | $21.38 | $20.96 | $21.26 | $21.26 | 9,545 |
| 2023-07-10 | $20.89 | $21.32 | $20.82 | $21.16 | $21.16 | 19,620 |
| 2023-07-07 | $20.34 | $21.04 | $20.34 | $20.64 | $20.64 | 13,128 |
| 2023-07-06 | $20.55 | $20.69 | $20.21 | $20.41 | $20.41 | 19,225 |
| 2023-07-05 | $21.00 | $21.11 | $20.80 | $20.85 | $20.85 | 14,265 |
| 2023-07-03 | $20.22 | $20.98 | $19.79 | $20.79 | $20.79 | 12,218 |
| 2023-06-30 | $19.99 | $20.95 | $19.70 | $20.86 | $20.86 | 65,656 |
| 2023-06-29 | $20.33 | $20.62 | $20.09 | $20.12 | $20.12 | 19,655 |
| 2023-06-28 | $20.00 | $20.62 | $20.00 | $20.49 | $20.49 | 18,431 |
| 2023-06-27 | $19.95 | $20.08 | $19.91 | $20.01 | $20.01 | 18,591 |
| 2023-06-26 | $19.26 | $19.86 | $19.26 | $19.80 | $19.80 | 14,366 |
| 2023-06-23 | $19.48 | $19.48 | $19.16 | $19.33 | $19.33 | 7,836 |
| 2023-06-22 | $19.25 | $19.42 | $19.25 | $19.39 | $19.39 | 7,790 |
| 2023-06-21 | $19.32 | $19.38 | $19.17 | $19.32 | $19.32 | 5,429 |
| 2023-06-20 | $19.21 | $19.42 | $19.20 | $19.20 | $19.20 | 5,762 |
| 2023-06-16 | $19.42 | $19.42 | $19.29 | $19.30 | $19.30 | 9,270 |
| 2023-06-15 | $19.35 | $19.40 | $19.25 | $19.40 | $19.40 | 12,201 |
| 2023-06-14 | $19.34 | $19.40 | $19.26 | $19.30 | $19.30 | 9,672 |
| 2023-06-13 | $19.37 | $19.40 | $19.25 | $19.34 | $19.34 | 16,906 |
| 2023-06-12 | $19.35 | $19.40 | $19.17 | $19.32 | $19.32 | 21,482 |
| 2023-06-09 | $19.25 | $19.35 | $19.14 | $19.35 | $19.35 | 8,343 |
| 2023-06-08 | $19.14 | $19.40 | $19.14 | $19.25 | $19.25 | 6,968 |
| 2023-06-07 | $19.40 | $19.44 | $19.15 | $19.16 | $19.16 | 12,942 |
| 2023-06-06 | $19.27 | $19.46 | $19.16 | $19.20 | $19.20 | 9,853 |
| 2023-06-05 | $19.40 | $19.40 | $18.72 | $19.31 | $19.31 | 14,324 |
| 2023-06-02 | $19.38 | $19.55 | $19.30 | $19.30 | $19.30 | 15,328 |
| 2023-06-01 | $19.70 | $19.75 | $19.45 | $19.45 | $18.99 | 21,649 |
| 2023-05-31 | $19.22 | $19.73 | $19.22 | $19.60 | $19.14 | 64,938 |
| 2023-05-30 | $19.54 | $19.60 | $19.22 | $19.50 | $19.04 | 17,616 |
| 2023-05-26 | $18.83 | $19.50 | $18.83 | $19.25 | $18.79 | 7,962 |
| 2023-05-25 | $18.81 | $19.16 | $18.66 | $19.00 | $18.55 | 11,104 |
| 2023-05-24 | $19.45 | $19.49 | $18.79 | $19.49 | $19.03 | 8,977 |
| 2023-05-23 | $19.20 | $19.85 | $19.17 | $19.49 | $19.03 | 15,180 |
| 2023-05-22 | $18.83 | $19.43 | $18.83 | $19.36 | $18.90 | 16,781 |
| 2023-05-19 | $19.40 | $19.40 | $18.82 | $18.83 | $18.83 | 5,010 |
| 2023-05-18 | $18.79 | $19.20 | $18.79 | $19.18 | $19.18 | 11,770 |
| 2023-05-17 | $18.39 | $18.81 | $18.38 | $18.80 | $18.80 | 4,312 |
| 2023-05-16 | $18.55 | $18.58 | $18.40 | $18.45 | $18.45 | 5,234 |
| 2023-05-15 | $18.60 | $18.71 | $18.03 | $18.25 | $18.25 | 5,021 |
| 2023-05-12 | $18.44 | $18.78 | $18.44 | $18.44 | $18.44 | 5,993 |
| 2023-05-11 | $18.95 | $18.96 | $18.50 | $18.74 | $18.74 | 5,641 |
| 2023-05-10 | $18.54 | $18.96 | $18.20 | $18.70 | $18.70 | 16,477 |
| 2023-05-09 | $18.06 | $18.64 | $17.99 | $18.46 | $18.46 | 10,593 |
| 2023-05-08 | $17.86 | $18.22 | $17.68 | $18.10 | $18.10 | 17,388 |
| 2023-05-05 | $17.70 | $18.70 | $17.70 | $17.78 | $17.78 | 30,631 |
| 2023-05-04 | $18.60 | $18.78 | $17.37 | $17.37 | $17.37 | 56,768 |
| 2023-05-03 | $19.36 | $19.49 | $18.90 | $19.00 | $19.00 | 12,875 |
| 2023-05-02 | $19.67 | $19.67 | $18.77 | $19.36 | $19.36 | 13,779 |
| 2023-05-01 | $19.69 | $19.79 | $19.43 | $19.59 | $19.59 | 15,561 |
| 2023-04-28 | $19.22 | $19.72 | $19.22 | $19.69 | $19.69 | 27,775 |
| 2023-04-27 | $19.15 | $19.44 | $19.14 | $19.18 | $19.18 | 11,210 |
| 2023-04-26 | $19.52 | $19.67 | $19.09 | $19.12 | $19.12 | 19,719 |
| 2023-04-25 | $19.44 | $19.51 | $19.32 | $19.51 | $19.51 | 3,964 |
| 2023-04-24 | $19.68 | $19.75 | $19.41 | $19.52 | $19.52 | 4,806 |
| 2023-04-21 | $19.56 | $19.71 | $19.40 | $19.59 | $19.59 | 7,516 |
| 2023-04-20 | $19.42 | $19.75 | $19.34 | $19.49 | $19.49 | 8,212 |
| 2023-04-19 | $19.20 | $19.50 | $19.20 | $19.50 | $19.50 | 4,615 |
| 2023-04-18 | $19.53 | $19.78 | $19.20 | $19.21 | $19.21 | 13,824 |
| 2023-04-17 | $19.74 | $19.81 | $19.52 | $19.53 | $19.53 | 10,547 |
| 2023-04-14 | $19.70 | $19.88 | $19.49 | $19.69 | $19.69 | 10,122 |
| 2023-04-13 | $19.62 | $19.80 | $19.54 | $19.55 | $19.55 | 12,153 |
| 2023-04-12 | $19.71 | $19.92 | $19.56 | $19.72 | $19.72 | 7,266 |
| 2023-04-11 | $19.44 | $19.89 | $19.40 | $19.62 | $19.62 | 18,170 |
| 2023-04-10 | $19.00 | $19.34 | $18.73 | $19.34 | $19.34 | 13,785 |
| 2023-04-06 | $19.11 | $19.20 | $18.69 | $19.09 | $19.09 | 11,917 |
| 2023-04-05 | $19.21 | $19.42 | $19.13 | $19.16 | $19.16 | 10,135 |
| 2023-04-04 | $18.89 | $19.16 | $18.61 | $19.16 | $19.16 | 14,324 |
| 2023-04-03 | $18.31 | $19.15 | $18.11 | $18.88 | $18.88 | 33,573 |
| 2023-03-31 | $18.91 | $19.56 | $18.03 | $18.11 | $18.11 | 96,765 |
| 2023-03-30 | $18.63 | $18.90 | $18.50 | $18.71 | $18.71 | 5,064 |
| 2023-03-29 | $18.61 | $18.85 | $18.61 | $18.80 | $18.80 | 10,528 |
| 2023-03-28 | $18.64 | $18.79 | $17.75 | $18.61 | $18.61 | 36,383 |
| 2023-03-27 | $18.73 | $19.25 | $18.51 | $18.95 | $18.95 | 18,986 |
| 2023-03-24 | $17.82 | $18.71 | $17.80 | $18.24 | $18.24 | 22,214 |
| 2023-03-23 | $18.22 | $18.64 | $17.55 | $17.74 | $17.74 | 15,885 |
| 2023-03-22 | $18.82 | $18.89 | $18.00 | $18.05 | $18.05 | 15,849 |
| 2023-03-21 | $17.87 | $19.66 | $17.87 | $18.38 | $18.38 | 6,896 |
| 2023-03-20 | $18.33 | $18.61 | $17.81 | $17.90 | $17.90 | 13,843 |
| 2023-03-17 | $19.01 | $19.01 | $17.87 | $18.29 | $18.29 | 14,186 |
| 2023-03-16 | $18.20 | $19.08 | $18.13 | $18.83 | $18.83 | 17,776 |
| 2023-03-15 | $18.90 | $18.92 | $17.05 | $18.24 | $18.24 | 25,248 |
| 2023-03-14 | $18.23 | $19.16 | $18.23 | $19.07 | $19.07 | 7,454 |
| 2023-03-13 | $18.06 | $18.69 | $17.39 | $17.83 | $17.83 | 35,216 |
| 2023-03-10 | $18.94 | $19.09 | $18.00 | $18.26 | $18.26 | 13,209 |
| 2023-03-09 | $20.04 | $20.39 | $18.77 | $19.12 | $19.12 | 27,447 |
| 2023-03-08 | $20.53 | $21.14 | $19.98 | $20.26 | $20.26 | 19,211 |
| 2023-03-07 | $21.14 | $21.21 | $20.62 | $20.69 | $20.69 | 19,523 |
| 2023-03-06 | $21.50 | $21.50 | $21.15 | $21.15 | $21.15 | 15,376 |
| 2023-03-03 | $21.68 | $21.68 | $21.12 | $21.23 | $21.23 | 14,499 |
| 2023-03-02 | $22.08 | $22.19 | $21.09 | $21.50 | $21.50 | 17,983 |
| 2023-03-01 | $22.36 | $22.89 | $22.32 | $22.60 | $22.12 | 11,294 |
| 2023-02-28 | $22.41 | $22.76 | $21.50 | $22.76 | $22.27 | 31,206 |
| 2023-02-27 | $21.97 | $22.35 | $21.97 | $22.25 | $21.78 | 9,948 |
| 2023-02-24 | $21.76 | $22.05 | $21.56 | $21.80 | $21.33 | 9,379 |
| 2023-02-23 | $21.84 | $22.33 | $21.57 | $21.66 | $21.20 | 9,846 |
| 2023-02-22 | $21.79 | $22.32 | $21.25 | $21.79 | $21.33 | 6,995 |
| 2023-02-21 | $21.73 | $21.78 | $21.42 | $21.65 | $21.19 | 12,084 |
| 2023-02-17 | $21.42 | $21.92 | $21.15 | $21.84 | $21.84 | 7,373 |
| 2023-02-16 | $21.50 | $22.04 | $21.13 | $21.99 | $21.99 | 5,794 |
| 2023-02-15 | $21.77 | $21.77 | $21.52 | $21.60 | $21.60 | 2,246 |
| 2023-02-14 | $21.95 | $21.99 | $21.50 | $21.50 | $21.50 | 8,680 |
| 2023-02-13 | $21.80 | $21.80 | $21.50 | $21.55 | $21.55 | 7,929 |
| 2023-02-10 | $21.77 | $21.80 | $21.60 | $21.80 | $21.80 | 4,543 |
| 2023-02-09 | $22.00 | $22.25 | $21.39 | $21.77 | $21.77 | 6,234 |
| 2023-02-08 | $21.23 | $21.98 | $21.23 | $21.97 | $21.97 | 7,196 |
| 2023-02-07 | $22.57 | $22.57 | $21.23 | $21.23 | $21.23 | 14,364 |
| 2023-02-06 | $22.20 | $22.30 | $21.50 | $21.70 | $21.70 | 15,900 |
| 2023-02-03 | $22.72 | $23.22 | $22.07 | $22.09 | $22.09 | 14,267 |
| 2023-02-02 | $22.17 | $23.23 | $22.17 | $22.75 | $22.75 | 16,895 |
| 2023-02-01 | $22.50 | $23.05 | $22.06 | $22.31 | $22.31 | 8,523 |
| 2023-01-31 | $22.83 | $22.83 | $22.04 | $22.42 | $22.42 | 31,910 |
| 2023-01-30 | $22.69 | $22.69 | $22.40 | $22.45 | $22.45 | 9,202 |
| 2023-01-27 | $21.86 | $22.70 | $21.86 | $22.70 | $22.70 | 18,744 |
| 2023-01-26 | $21.70 | $21.86 | $21.70 | $21.84 | $21.84 | 7,043 |
| 2023-01-25 | $21.61 | $21.89 | $21.50 | $21.65 | $21.65 | 11,553 |
| 2023-01-24 | $21.56 | $21.98 | $21.51 | $21.71 | $21.71 | 11,706 |
| 2023-01-23 | $21.16 | $21.63 | $21.16 | $21.63 | $21.63 | 30,065 |
| 2023-01-20 | $21.37 | $21.40 | $21.16 | $21.16 | $21.16 | 6,493 |
| 2023-01-19 | $21.45 | $21.45 | $21.29 | $21.37 | $21.37 | 6,292 |
| 2023-01-18 | $21.71 | $21.78 | $21.21 | $21.43 | $21.43 | 8,730 |
| 2023-01-17 | $21.37 | $21.45 | $20.35 | $21.03 | $21.03 | 30,343 |
| 2023-01-13 | $21.29 | $21.45 | $21.24 | $21.30 | $21.30 | 4,631 |
| 2023-01-12 | $21.47 | $21.50 | $20.83 | $21.32 | $21.32 | 21,615 |
| 2023-01-11 | $20.76 | $21.20 | $20.76 | $21.20 | $21.20 | 7,494 |
| 2023-01-10 | $20.77 | $20.99 | $20.77 | $20.89 | $20.89 | 7,896 |
| 2023-01-09 | $20.93 | $21.25 | $20.68 | $20.99 | $20.99 | 12,595 |
| 2023-01-06 | $20.41 | $20.90 | $20.41 | $20.90 | $20.90 | 7,963 |
| 2023-01-05 | $20.41 | $20.43 | $20.23 | $20.40 | $20.40 | 9,032 |
| 2023-01-04 | $19.79 | $20.46 | $19.72 | $20.10 | $20.10 | 11,442 |
| 2023-01-03 | $20.55 | $20.63 | $19.70 | $19.84 | $19.84 | 36,810 |
| 2022-12-30 | $20.14 | $21.00 | $19.50 | $20.52 | $20.52 | 118,209 |
| 2022-12-29 | $19.50 | $20.15 | $19.42 | $20.15 | $20.15 | 12,457 |
| 2022-12-28 | $19.57 | $19.82 | $19.01 | $19.20 | $19.20 | 10,649 |
| 2022-12-27 | $19.43 | $19.79 | $19.30 | $19.53 | $19.53 | 17,097 |
| 2022-12-23 | $19.35 | $19.40 | $19.01 | $19.24 | $19.24 | 10,580 |
| 2022-12-22 | $19.41 | $19.47 | $19.15 | $19.43 | $19.43 | 9,405 |
| 2022-12-21 | $19.36 | $19.50 | $19.11 | $19.35 | $19.35 | 9,047 |
| 2022-12-20 | $19.24 | $19.39 | $19.10 | $19.10 | $19.10 | 4,146 |
| 2022-12-19 | $19.40 | $19.44 | $19.11 | $19.25 | $19.25 | 4,908 |
| 2022-12-16 | $19.35 | $19.45 | $19.04 | $19.04 | $19.04 | 8,176 |
| 2022-12-15 | $19.20 | $19.29 | $19.09 | $19.16 | $19.16 | 19,773 |
| 2022-12-14 | $19.15 | $19.42 | $19.05 | $19.21 | $19.21 | 16,981 |
| 2022-12-13 | $19.30 | $19.53 | $19.01 | $19.22 | $19.22 | 11,401 |
| 2022-12-12 | $19.12 | $19.25 | $19.00 | $19.00 | $19.00 | 27,729 |
| 2022-12-09 | $19.08 | $19.43 | $19.08 | $19.12 | $19.12 | 12,005 |
| 2022-12-08 | $19.20 | $19.73 | $19.10 | $19.10 | $19.10 | 13,483 |
| 2022-12-07 | $19.41 | $19.77 | $19.00 | $19.20 | $19.20 | 5,027 |
| 2022-12-06 | $19.77 | $19.77 | $18.80 | $19.14 | $19.14 | 26,726 |
| 2022-12-05 | $20.20 | $20.20 | $19.47 | $19.50 | $19.50 | 16,588 |
| 2022-12-02 | $19.87 | $20.38 | $19.65 | $20.15 | $20.15 | 18,967 |
| 2022-12-01 | $19.65 | $20.27 | $19.65 | $19.95 | $19.50 | 23,254 |
| 2022-11-30 | $19.86 | $20.00 | $19.50 | $19.65 | $19.20 | 25,586 |
| 2022-11-29 | $19.89 | $19.95 | $19.57 | $19.79 | $19.34 | 10,887 |
| 2022-11-28 | $20.05 | $20.33 | $19.81 | $19.81 | $19.35 | 15,797 |
| 2022-11-25 | $20.42 | $20.44 | $20.03 | $20.10 | $19.64 | 4,410 |
| 2022-11-23 | $20.22 | $20.80 | $19.99 | $20.03 | $19.57 | 10,119 |
| 2022-11-22 | $20.00 | $20.00 | $19.64 | $19.64 | $19.19 | 14,344 |
| 2022-11-21 | $19.60 | $20.08 | $19.58 | $19.75 | $19.30 | 6,701 |
| 2022-11-18 | $19.45 | $19.74 | $19.10 | $19.70 | $19.70 | 13,195 |
| 2022-11-17 | $19.93 | $19.95 | $19.32 | $19.43 | $19.43 | 9,657 |
| 2022-11-16 | $20.12 | $20.12 | $19.59 | $19.99 | $19.99 | 11,377 |
| 2022-11-15 | $19.61 | $20.21 | $19.49 | $20.10 | $20.10 | 49,401 |
| 2022-11-14 | $19.79 | $20.22 | $19.60 | $19.98 | $19.98 | 31,582 |
| 2022-11-11 | $19.49 | $19.91 | $19.49 | $19.64 | $19.64 | 22,365 |
| 2022-11-10 | $18.95 | $19.99 | $18.94 | $19.68 | $19.68 | 22,969 |
| 2022-11-09 | $18.93 | $19.30 | $18.68 | $18.94 | $18.94 | 5,621 |
| 2022-11-08 | $18.72 | $19.30 | $18.72 | $19.10 | $19.10 | 14,502 |
| 2022-11-07 | $18.50 | $18.72 | $18.20 | $18.72 | $18.72 | 23,901 |
| 2022-11-04 | $18.94 | $18.94 | $17.97 | $18.31 | $18.31 | 23,505 |
| 2022-11-03 | $17.83 | $18.65 | $17.75 | $18.00 | $18.00 | 18,537 |
| 2022-11-02 | $17.85 | $18.34 | $17.79 | $17.82 | $17.82 | 15,898 |
| 2022-11-01 | $18.54 | $18.54 | $17.76 | $17.98 | $17.98 | 22,227 |
| 2022-10-31 | $17.88 | $18.67 | $17.87 | $18.12 | $18.12 | 29,214 |
| 2022-10-28 | $17.95 | $17.95 | $17.68 | $17.77 | $17.77 | 13,332 |
| 2022-10-27 | $17.44 | $17.94 | $17.44 | $17.66 | $17.66 | 11,854 |
| 2022-10-26 | $17.62 | $17.93 | $17.52 | $17.52 | $17.52 | 9,943 |
| 2022-10-25 | $17.61 | $17.95 | $17.37 | $17.50 | $17.50 | 33,559 |
| 2022-10-24 | $17.79 | $17.80 | $17.25 | $17.59 | $17.59 | 16,572 |
| 2022-10-21 | $17.94 | $17.94 | $16.93 | $17.60 | $17.60 | 9,744 |
| 2022-10-20 | $17.53 | $17.68 | $17.21 | $17.50 | $17.50 | 17,992 |
| 2022-10-19 | $17.72 | $17.90 | $17.41 | $17.55 | $17.55 | 17,995 |
| 2022-10-18 | $17.70 | $18.05 | $17.14 | $17.58 | $17.58 | 23,316 |
| 2022-10-17 | $17.62 | $17.90 | $16.82 | $17.20 | $17.20 | 24,374 |
| 2022-10-14 | $17.74 | $17.74 | $17.05 | $17.17 | $17.17 | 11,938 |
| 2022-10-13 | $16.68 | $17.29 | $16.65 | $17.20 | $17.20 | 20,594 |
| 2022-10-12 | $16.98 | $17.20 | $16.68 | $17.07 | $17.07 | 10,399 |
| 2022-10-11 | $17.32 | $17.73 | $16.86 | $16.86 | $16.86 | 32,407 |
| 2022-10-10 | $17.35 | $17.77 | $17.12 | $17.17 | $17.17 | 19,539 |
| 2022-10-07 | $17.65 | $17.75 | $17.40 | $17.45 | $17.45 | 11,016 |
| 2022-10-06 | $17.79 | $17.90 | $17.56 | $17.63 | $17.63 | 15,949 |
| 2022-10-05 | $17.70 | $18.64 | $17.25 | $17.78 | $17.78 | 18,037 |
| 2022-10-04 | $17.35 | $18.45 | $17.35 | $17.77 | $17.77 | 36,086 |
| 2022-10-03 | $16.15 | $17.33 | $16.15 | $17.08 | $17.08 | 70,928 |
| 2022-09-30 | $17.27 | $17.55 | $15.24 | $15.31 | $15.31 | 142,616 |
| 2022-09-29 | $17.78 | $17.81 | $16.66 | $16.85 | $16.85 | 40,910 |
| 2022-09-28 | $18.55 | $19.09 | $17.99 | $18.22 | $18.22 | 26,190 |
| 2022-09-27 | $18.27 | $19.13 | $17.43 | $18.06 | $18.06 | 26,716 |
| 2022-09-26 | $18.10 | $18.46 | $17.02 | $17.92 | $17.92 | 19,065 |
| 2022-09-23 | $19.26 | $19.26 | $18.00 | $18.32 | $18.32 | 24,672 |
| 2022-09-22 | $19.24 | $19.40 | $19.02 | $19.21 | $19.21 | 14,663 |
| 2022-09-21 | $19.40 | $19.53 | $19.33 | $19.38 | $19.38 | 6,644 |
| 2022-09-20 | $19.44 | $19.51 | $19.36 | $19.46 | $19.46 | 8,334 |
| 2022-09-19 | $19.45 | $19.59 | $19.13 | $19.43 | $19.43 | 18,917 |
| 2022-09-16 | $19.80 | $19.89 | $19.30 | $19.35 | $19.35 | 15,018 |
| 2022-09-15 | $20.10 | $20.18 | $19.86 | $19.86 | $19.86 | 18,861 |
| 2022-09-14 | $20.10 | $20.39 | $20.00 | $20.03 | $20.03 | 9,908 |
| 2022-09-13 | $20.03 | $20.17 | $19.95 | $19.98 | $19.98 | 17,589 |
| 2022-09-12 | $20.27 | $20.37 | $20.03 | $20.23 | $20.23 | 17,478 |
| 2022-09-09 | $19.91 | $20.38 | $19.91 | $20.18 | $20.18 | 24,584 |
| 2022-09-08 | $20.04 | $20.49 | $19.73 | $19.85 | $19.85 | 23,979 |
| 2022-09-07 | $19.73 | $20.04 | $19.73 | $20.01 | $20.01 | 29,273 |
| 2022-09-06 | $19.73 | $19.86 | $19.25 | $19.65 | $19.65 | 118,104 |
| 2022-09-02 | $19.43 | $19.44 | $19.15 | $19.25 | $19.25 | 188,712 |
| 2022-09-01 | $18.80 | $19.35 | $18.80 | $19.28 | $19.28 | 40,184 |
| 2022-08-31 | $20.13 | $20.52 | $19.06 | $19.38 | $18.92 | 361,053 |
| 2022-08-30 | $20.83 | $20.83 | $20.02 | $20.08 | $19.60 | 53,810 |
| 2022-08-29 | $20.93 | $21.06 | $20.55 | $20.77 | $20.28 | 29,386 |
| 2022-08-26 | $21.10 | $21.31 | $20.56 | $20.89 | $20.39 | 82,020 |
| 2022-08-25 | $21.65 | $21.65 | $20.66 | $20.95 | $20.45 | 11,531 |
| 2022-08-24 | $21.55 | $21.58 | $20.62 | $20.66 | $20.17 | 10,659 |
| 2022-08-23 | $21.26 | $21.50 | $20.80 | $20.88 | $20.38 | 17,546 |
| 2022-08-22 | $21.48 | $22.20 | $20.58 | $21.09 | $20.59 | 26,208 |
| 2022-08-19 | $21.40 | $21.88 | $21.20 | $21.58 | $21.07 | 22,024 |
| 2022-08-18 | $22.35 | $22.35 | $21.50 | $21.50 | $20.99 | 47,801 |
| 2022-08-17 | $22.57 | $22.57 | $21.63 | $22.04 | $21.51 | 52,146 |
| 2022-08-16 | $22.25 | $22.62 | $21.53 | $22.62 | $22.08 | 20,105 |
| 2022-08-15 | $22.70 | $23.01 | $22.14 | $22.42 | $21.89 | 8,991 |
| 2022-08-12 | $22.86 | $22.86 | $22.20 | $22.27 | $21.74 | 4,145 |
| 2022-08-11 | $22.76 | $22.88 | $22.04 | $22.09 | $21.57 | 10,615 |
| 2022-08-10 | $22.96 | $23.10 | $22.53 | $22.77 | $22.23 | 11,527 |
| 2022-08-09 | $22.75 | $22.95 | $22.48 | $22.90 | $22.36 | 7,444 |
| 2022-08-08 | $22.92 | $22.95 | $22.83 | $22.95 | $22.41 | 5,854 |
| 2022-08-05 | $22.79 | $22.95 | $22.54 | $22.95 | $22.41 | 7,300 |
| 2022-08-04 | $22.93 | $22.95 | $22.71 | $22.95 | $22.41 | 6,995 |
| 2022-08-03 | $22.84 | $22.84 | $22.09 | $22.74 | $22.20 | 10,124 |
| 2022-08-02 | $22.92 | $22.95 | $22.22 | $22.59 | $22.05 | 24,477 |
| 2022-08-01 | $22.49 | $23.05 | $22.49 | $22.78 | $22.24 | 11,114 |
| 2022-07-29 | $22.00 | $23.45 | $22.00 | $22.95 | $22.41 | 33,473 |
| 2022-07-28 | $21.51 | $22.00 | $21.51 | $21.96 | $21.44 | 9,209 |
| 2022-07-27 | $21.23 | $21.74 | $21.11 | $21.50 | $20.99 | 12,456 |
| 2022-07-26 | $21.17 | $21.44 | $21.10 | $21.11 | $20.61 | 7,345 |
| 2022-07-25 | $21.55 | $21.55 | $21.31 | $21.38 | $20.87 | 3,478 |
| 2022-07-22 | $22.10 | $22.10 | $21.44 | $21.55 | $21.04 | 7,106 |
| 2022-07-21 | $21.15 | $21.65 | $20.95 | $21.65 | $21.14 | 9,171 |
| 2022-07-20 | $21.07 | $21.75 | $20.72 | $21.42 | $20.91 | 6,598 |
| 2022-07-19 | $20.66 | $21.18 | $20.51 | $20.81 | $20.32 | 11,569 |
| 2022-07-18 | $20.96 | $21.10 | $20.01 | $20.01 | $19.54 | 4,557 |
| 2022-07-15 | $20.73 | $21.24 | $20.73 | $21.07 | $20.57 | 3,663 |
| 2022-07-14 | $20.79 | $20.89 | $20.50 | $20.73 | $20.24 | 6,249 |
| 2022-07-13 | $20.68 | $21.00 | $20.68 | $20.82 | $20.33 | 9,237 |
| 2022-07-12 | $21.00 | $21.19 | $20.37 | $20.68 | $20.19 | 12,247 |
| 2022-07-11 | $20.80 | $21.23 | $20.03 | $20.98 | $20.48 | 18,827 |
| 2022-07-08 | $20.80 | $21.14 | $20.65 | $20.95 | $20.45 | 4,137 |
| 2022-07-07 | $21.17 | $21.17 | $20.75 | $20.94 | $20.44 | 3,702 |
| 2022-07-06 | $21.11 | $21.24 | $20.66 | $20.66 | $20.17 | 6,349 |
| 2022-07-05 | $21.13 | $21.59 | $20.95 | $21.11 | $20.61 | 4,802 |
| 2022-07-01 | $20.65 | $21.60 | $20.65 | $21.24 | $20.74 | 6,009 |
| 2022-06-30 | $21.61 | $21.61 | $20.41 | $20.56 | $20.07 | 20,882 |
| 2022-06-29 | $20.82 | $21.20 | $20.50 | $21.06 | $20.56 | 6,149 |
| 2022-06-28 | $21.45 | $22.00 | $20.63 | $21.19 | $20.69 | 48,154 |
| 2022-06-27 | $21.23 | $21.25 | $20.35 | $21.10 | $20.60 | 22,501 |
| 2022-06-24 | $20.75 | $20.76 | $20.31 | $20.76 | $20.27 | 13,478 |
| 2022-06-23 | $20.69 | $20.69 | $20.15 | $20.40 | $19.92 | 9,859 |
| 2022-06-22 | $19.88 | $20.81 | $19.88 | $20.45 | $19.96 | 8,661 |
| 2022-06-21 | $20.02 | $21.03 | $19.80 | $19.86 | $19.39 | 23,981 |
| 2022-06-17 | $20.05 | $21.04 | $19.90 | $20.00 | $19.53 | 26,417 |
| 2022-06-16 | $20.00 | $20.53 | $19.93 | $20.01 | $19.53 | 15,725 |
| 2022-06-15 | $20.04 | $21.89 | $20.04 | $20.75 | $20.26 | 9,065 |
| 2022-06-14 | $20.99 | $21.16 | $20.07 | $20.26 | $19.78 | 10,791 |
| 2022-06-13 | $21.79 | $21.79 | $20.56 | $20.82 | $20.33 | 16,172 |
| 2022-06-10 | $22.44 | $22.44 | $21.71 | $22.00 | $21.48 | 8,940 |
| 2022-06-09 | $22.59 | $22.59 | $22.17 | $22.25 | $21.72 | 8,121 |
| 2022-06-08 | $22.85 | $22.91 | $22.47 | $22.50 | $21.97 | 11,318 |
| 2022-06-07 | $22.84 | $22.86 | $22.68 | $22.75 | $22.21 | 18,134 |
| 2022-06-06 | $22.76 | $22.95 | $22.73 | $22.80 | $22.26 | 18,780 |
| 2022-06-03 | $22.25 | $22.49 | $22.10 | $22.49 | $21.96 | 7,863 |
| 2022-06-02 | $22.16 | $22.52 | $22.16 | $22.26 | $21.73 | 11,454 |
| 2022-06-01 | $22.74 | $23.10 | $22.61 | $22.74 | $21.74 | 28,136 |
| 2022-05-31 | $22.00 | $22.76 | $21.89 | $22.72 | $21.72 | 44,236 |
| 2022-05-27 | $22.00 | $22.98 | $22.00 | $22.00 | $22.00 | 31,803 |
| 2022-05-26 | $21.67 | $22.22 | $21.67 | $21.80 | $21.80 | 13,465 |
| 2022-05-25 | $20.93 | $21.62 | $20.93 | $21.40 | $21.40 | 10,356 |
| 2022-05-24 | $21.36 | $21.36 | $20.71 | $20.71 | $20.71 | 7,957 |
| 2022-05-23 | $20.75 | $21.14 | $20.75 | $20.77 | $20.77 | 15,515 |
| 2022-05-20 | $20.50 | $20.80 | $20.50 | $20.75 | $20.75 | 11,348 |
| 2022-05-19 | $20.58 | $20.86 | $20.25 | $20.62 | $20.62 | 9,201 |
| 2022-05-18 | $21.07 | $21.09 | $20.32 | $20.32 | $20.32 | 8,752 |
| 2022-05-17 | $20.92 | $21.25 | $20.40 | $20.40 | $20.40 | 15,420 |
| 2022-05-16 | $20.33 | $20.75 | $20.09 | $20.43 | $20.43 | 12,564 |
| 2022-05-13 | $19.84 | $20.80 | $19.69 | $20.33 | $20.33 | 17,180 |
| 2022-05-12 | $20.42 | $20.42 | $19.00 | $19.49 | $19.49 | 25,845 |
| 2022-05-11 | $21.15 | $21.16 | $20.34 | $20.34 | $20.34 | 11,513 |
| 2022-05-10 | $21.00 | $21.58 | $21.00 | $21.00 | $21.00 | 14,762 |
| 2022-05-09 | $21.85 | $22.19 | $21.02 | $21.10 | $21.10 | 23,107 |
| 2022-05-06 | $21.93 | $22.12 | $21.83 | $21.99 | $21.99 | 12,008 |
| 2022-05-05 | $22.20 | $22.50 | $21.62 | $21.92 | $21.92 | 40,454 |
| 2022-05-04 | $21.92 | $22.00 | $21.62 | $21.63 | $21.63 | 18,764 |
| 2022-05-03 | $21.88 | $22.09 | $21.70 | $21.70 | $21.70 | 16,419 |
| 2022-05-02 | $22.00 | $22.27 | $21.81 | $21.89 | $21.89 | 12,525 |
| 2022-04-29 | $21.99 | $22.30 | $21.82 | $22.21 | $22.21 | 62,653 |
| 2022-04-28 | $22.08 | $22.31 | $21.99 | $22.07 | $22.07 | 14,032 |
| 2022-04-27 | $22.25 | $22.25 | $22.03 | $22.06 | $22.06 | 8,117 |
| 2022-04-26 | $22.30 | $22.30 | $22.02 | $22.28 | $22.28 | 10,795 |
| 2022-04-25 | $22.01 | $22.15 | $21.85 | $22.02 | $22.02 | 19,778 |
| 2022-04-22 | $21.81 | $22.17 | $21.70 | $22.00 | $22.00 | 11,782 |
| 2022-04-21 | $21.95 | $22.05 | $21.85 | $21.90 | $21.90 | 26,905 |
| 2022-04-20 | $21.99 | $22.21 | $21.70 | $21.87 | $21.87 | 21,254 |
| 2022-04-19 | $21.85 | $22.15 | $21.55 | $21.96 | $21.96 | 19,577 |
| 2022-04-18 | $22.17 | $22.50 | $21.93 | $22.00 | $22.00 | 15,224 |
| 2022-04-14 | $22.40 | $23.33 | $22.17 | $22.17 | $22.17 | 5,510 |
| 2022-04-13 | $22.73 | $22.94 | $22.28 | $22.35 | $22.35 | 19,647 |
| 2022-04-12 | $22.04 | $23.19 | $22.04 | $22.47 | $22.47 | 14,836 |
| 2022-04-11 | $22.45 | $22.49 | $21.79 | $21.85 | $21.85 | 36,653 |
| 2022-04-08 | $23.00 | $23.25 | $22.48 | $22.65 | $22.65 | 15,147 |
| 2022-04-07 | $23.49 | $23.59 | $23.09 | $23.09 | $23.09 | 12,834 |
| 2022-04-06 | $23.45 | $23.45 | $23.09 | $23.22 | $23.22 | 10,104 |
| 2022-04-05 | $23.66 | $24.00 | $23.45 | $23.50 | $23.50 | 10,374 |
| 2022-04-04 | $23.95 | $23.95 | $23.61 | $23.71 | $23.71 | 17,893 |
| 2022-04-01 | $24.12 | $24.21 | $23.95 | $23.95 | $23.95 | 13,779 |
| 2022-03-31 | $23.63 | $24.28 | $23.60 | $24.11 | $24.11 | 88,547 |
| 2022-03-30 | $23.80 | $23.80 | $23.60 | $23.61 | $23.61 | 13,789 |
| 2022-03-29 | $23.92 | $23.92 | $23.70 | $23.79 | $23.79 | 14,685 |
| 2022-03-28 | $23.45 | $23.80 | $23.43 | $23.79 | $23.79 | 10,591 |
| 2022-03-25 | $23.20 | $23.42 | $23.20 | $23.27 | $23.27 | 8,617 |
| 2022-03-24 | $23.48 | $23.48 | $22.99 | $23.34 | $23.34 | 7,925 |
| 2022-03-23 | $23.35 | $23.58 | $23.35 | $23.36 | $23.36 | 3,253 |
| 2022-03-22 | $23.40 | $23.60 | $23.22 | $23.60 | $23.60 | 6,028 |
| 2022-03-21 | $23.35 | $23.95 | $23.33 | $23.49 | $23.49 | 14,858 |
| 2022-03-18 | $23.20 | $23.69 | $23.15 | $23.68 | $23.68 | 9,146 |
| 2022-03-17 | $22.58 | $23.10 | $22.58 | $23.06 | $23.06 | 14,463 |
| 2022-03-16 | $22.85 | $22.88 | $22.26 | $22.53 | $22.53 | 22,443 |
| 2022-03-15 | $21.85 | $22.33 | $21.85 | $22.19 | $22.19 | 4,789 |
| 2022-03-14 | $22.55 | $22.69 | $21.76 | $21.76 | $21.76 | 23,259 |
| 2022-03-11 | $23.27 | $23.28 | $22.60 | $22.60 | $22.60 | 5,837 |
| 2022-03-10 | $23.00 | $23.00 | $22.75 | $22.75 | $22.75 | 10,577 |
| 2022-03-09 | $22.84 | $23.30 | $22.78 | $23.00 | $23.00 | 5,463 |
| 2022-03-08 | $22.88 | $23.41 | $22.78 | $22.78 | $22.78 | 13,673 |
| 2022-03-07 | $23.28 | $23.40 | $22.55 | $23.01 | $23.01 | 12,391 |
| 2022-03-04 | $23.62 | $23.83 | $23.46 | $23.48 | $23.48 | 15,977 |
| 2022-03-03 | $23.99 | $23.99 | $23.66 | $23.75 | $23.75 | 15,192 |
| 2022-03-02 | $24.17 | $24.22 | $24.06 | $24.14 | $23.67 | 32,333 |
| 2022-03-01 | $24.15 | $24.45 | $24.04 | $24.15 | $23.68 | 41,779 |
| 2022-02-28 | $23.70 | $24.83 | $23.36 | $24.23 | $23.76 | 180,637 |
| 2022-02-25 | $22.93 | $23.93 | $22.93 | $23.71 | $23.25 | 14,011 |
| 2022-02-24 | $22.45 | $23.00 | $22.11 | $22.89 | $22.45 | 39,480 |
| 2022-02-23 | $23.11 | $23.50 | $22.55 | $22.70 | $22.26 | 40,234 |
| 2022-02-22 | $23.35 | $23.50 | $22.50 | $23.12 | $22.67 | 27,536 |
| 2022-02-18 | $24.00 | $24.00 | $23.12 | $23.32 | $22.87 | 31,557 |
| 2022-02-17 | $24.25 | $24.25 | $23.86 | $23.95 | $23.49 | 7,971 |
| 2022-02-16 | $24.09 | $24.24 | $23.99 | $24.14 | $23.67 | 9,745 |
| 2022-02-15 | $24.00 | $24.17 | $23.95 | $24.03 | $23.56 | 6,183 |
| 2022-02-14 | $24.35 | $24.46 | $23.95 | $23.97 | $23.51 | 29,712 |
| 2022-02-11 | $24.15 | $24.35 | $24.04 | $24.35 | $23.88 | 13,302 |
| 2022-02-10 | $24.28 | $24.35 | $24.11 | $24.35 | $23.88 | 14,123 |
| 2022-02-09 | $24.23 | $24.30 | $24.13 | $24.30 | $23.83 | 10,028 |
| 2022-02-08 | $24.00 | $24.48 | $24.00 | $24.22 | $23.75 | 31,190 |
| 2022-02-07 | $23.86 | $23.99 | $23.81 | $23.99 | $23.53 | 27,826 |
| 2022-02-04 | $23.97 | $23.97 | $23.69 | $23.85 | $23.39 | 23,582 |
| 2022-02-03 | $23.95 | $23.98 | $23.60 | $23.98 | $23.52 | 22,355 |
| 2022-02-02 | $24.09 | $24.09 | $23.75 | $24.00 | $23.54 | 37,539 |
| 2022-02-01 | $24.23 | $24.48 | $23.83 | $24.09 | $23.62 | 29,374 |
| 2022-01-31 | $24.54 | $24.60 | $23.95 | $24.09 | $23.62 | 181,320 |
| 2022-01-28 | $24.72 | $24.72 | $24.13 | $24.60 | $24.12 | 12,107 |
| 2022-01-27 | $24.74 | $24.85 | $24.56 | $24.67 | $24.19 | 11,850 |
| 2022-01-26 | $24.90 | $25.00 | $24.71 | $24.80 | $24.32 | 28,109 |
| 2022-01-25 | $24.56 | $24.85 | $24.56 | $24.64 | $24.16 | 17,509 |
| 2022-01-24 | $24.71 | $24.87 | $24.60 | $24.62 | $24.14 | 18,981 |
| 2022-01-21 | $25.00 | $25.00 | $24.75 | $24.85 | $24.37 | 16,241 |
| 2022-01-20 | $24.98 | $25.02 | $24.96 | $24.98 | $24.50 | 10,293 |
| 2022-01-19 | $24.95 | $25.04 | $24.90 | $24.95 | $24.47 | 10,637 |
| 2022-01-18 | $25.05 | $25.10 | $24.95 | $24.98 | $24.50 | 15,404 |
| 2022-01-14 | $25.28 | $25.28 | $25.15 | $25.21 | $24.72 | 6,844 |
| 2022-01-13 | $25.26 | $25.27 | $25.23 | $25.27 | $24.78 | 10,443 |
| 2022-01-12 | $25.30 | $25.33 | $25.30 | $25.30 | $24.81 | 8,901 |
| 2022-01-11 | $25.30 | $25.32 | $25.27 | $25.30 | $24.81 | 16,278 |
| 2022-01-10 | $25.35 | $25.40 | $25.25 | $25.40 | $24.91 | 6,345 |
| 2022-01-07 | $25.13 | $25.42 | $25.13 | $25.42 | $24.93 | 8,693 |
| 2022-01-06 | $25.07 | $25.25 | $25.02 | $25.24 | $24.75 | 12,949 |
| 2022-01-05 | $24.95 | $25.18 | $24.95 | $25.10 | $24.61 | 23,744 |
| 2022-01-04 | $24.79 | $24.98 | $24.79 | $24.95 | $24.46 | 12,739 |
| 2022-01-03 | $24.72 | $24.89 | $24.68 | $24.79 | $24.31 | 11,793 |
| 2021-12-31 | $24.89 | $25.12 | $24.68 | $24.68 | $24.20 | 37,204 |
| 2021-12-30 | $24.87 | $25.14 | $24.77 | $24.83 | $24.35 | 33,297 |
| 2021-12-29 | $25.00 | $25.00 | $24.84 | $24.93 | $24.45 | 12,025 |
| 2021-12-28 | $24.90 | $25.00 | $24.83 | $25.00 | $24.52 | 22,067 |
| 2021-12-27 | $24.90 | $24.90 | $24.83 | $24.90 | $24.42 | 9,484 |
| 2021-12-23 | $24.90 | $24.90 | $24.78 | $24.87 | $24.39 | 25,139 |
| 2021-12-22 | $24.88 | $24.90 | $24.86 | $24.88 | $24.40 | 13,426 |
| 2021-12-21 | $24.86 | $24.94 | $24.85 | $24.86 | $24.38 | 16,195 |
| 2021-12-20 | $24.90 | $25.00 | $24.73 | $24.75 | $24.27 | 19,735 |
| 2021-12-17 | $25.01 | $25.14 | $25.01 | $25.09 | $24.60 | 4,742 |
| 2021-12-16 | $25.00 | $25.15 | $24.91 | $25.15 | $24.66 | 9,217 |
| 2021-12-15 | $24.98 | $25.00 | $24.75 | $25.00 | $24.52 | 19,773 |
| 2021-12-14 | $25.38 | $25.38 | $24.88 | $24.88 | $24.40 | 3,503 |
| 2021-12-13 | $25.04 | $25.21 | $25.04 | $25.19 | $24.70 | 5,223 |
| 2021-12-10 | $25.13 | $25.21 | $25.00 | $25.12 | $24.64 | 3,547 |
| 2021-12-09 | $25.30 | $25.42 | $25.19 | $25.27 | $24.78 | 10,485 |
| 2021-12-08 | $25.26 | $25.28 | $25.15 | $25.28 | $24.79 | 2,573 |
| 2021-12-07 | $25.09 | $25.45 | $25.01 | $25.27 | $24.78 | 9,177 |
| 2021-12-06 | $25.25 | $25.29 | $25.10 | $25.10 | $24.62 | 9,578 |
| 2021-12-03 | $25.15 | $25.25 | $25.15 | $25.23 | $24.74 | 2,143 |
| 2021-12-02 | $25.00 | $25.35 | $25.00 | $25.35 | $24.86 | 14,671 |
| 2021-12-01 | $25.43 | $25.52 | $25.40 | $25.52 | $24.57 | 8,914 |
| 2021-11-30 | $25.44 | $25.58 | $25.22 | $25.22 | $24.28 | 9,996 |
| 2021-11-29 | $25.22 | $25.58 | $25.22 | $25.58 | $24.63 | 16,450 |
| 2021-11-26 | $25.45 | $25.45 | $25.35 | $25.40 | $24.46 | 3,884 |
| 2021-11-24 | $25.30 | $25.44 | $25.30 | $25.39 | $24.45 | 1,758 |
| 2021-11-23 | $25.42 | $25.50 | $25.31 | $25.40 | $24.46 | 5,546 |
| 2021-11-22 | $25.41 | $25.49 | $25.38 | $25.49 | $24.54 | 5,435 |
| 2021-11-19 | $25.42 | $25.50 | $25.36 | $25.43 | $24.48 | 2,751 |
| 2021-11-18 | $25.58 | $25.58 | $25.32 | $25.42 | $24.48 | 5,989 |
| 2021-11-17 | $25.49 | $25.49 | $25.30 | $25.48 | $24.53 | 14,565 |
| 2021-11-16 | $25.45 | $25.55 | $25.39 | $25.39 | $24.45 | 4,931 |
| 2021-11-15 | $25.54 | $25.54 | $25.20 | $25.45 | $24.50 | 19,571 |
| 2021-11-12 | $25.71 | $25.71 | $25.52 | $25.55 | $24.60 | 7,894 |
| 2021-11-11 | $25.87 | $25.87 | $25.57 | $25.57 | $24.62 | 6,143 |
| 2021-11-10 | $25.94 | $25.94 | $25.68 | $25.68 | $24.73 | 4,227 |
| 2021-11-09 | $25.85 | $25.97 | $25.75 | $25.88 | $24.92 | 8,761 |
| 2021-11-08 | $25.81 | $25.99 | $25.76 | $25.96 | $25.00 | 5,052 |
| 2021-11-05 | $25.54 | $25.99 | $25.54 | $25.82 | $24.86 | 29,853 |
| 2021-11-04 | $25.67 | $25.70 | $25.49 | $25.49 | $24.54 | 11,082 |
| 2021-11-03 | $25.56 | $25.68 | $25.56 | $25.56 | $24.61 | 9,811 |
| 2021-11-02 | $25.61 | $25.68 | $25.57 | $25.66 | $24.71 | 7,085 |
| 2021-11-01 | $25.58 | $25.66 | $25.56 | $25.60 | $24.65 | 8,344 |
| 2021-10-29 | $25.62 | $25.65 | $25.55 | $25.62 | $24.67 | 20,765 |
| 2021-10-28 | $25.60 | $25.61 | $25.50 | $25.54 | $24.59 | 6,376 |
| 2021-10-27 | $25.53 | $25.53 | $25.47 | $25.52 | $24.57 | 5,747 |
| 2021-10-26 | $25.40 | $25.53 | $25.36 | $25.50 | $24.56 | 47,455 |
| 2021-10-25 | $25.49 | $25.50 | $25.30 | $25.50 | $24.55 | 51,383 |
| 2021-10-22 | $25.35 | $25.54 | $25.25 | $25.34 | $24.40 | 21,198 |
| 2021-10-21 | $25.44 | $25.52 | $25.25 | $25.25 | $24.31 | 18,106 |
| 2021-10-20 | $25.66 | $25.66 | $25.39 | $25.44 | $24.49 | 11,308 |
| 2021-10-19 | $25.70 | $25.99 | $25.38 | $25.64 | $24.69 | 17,035 |
| 2021-10-18 | $25.20 | $25.59 | $25.20 | $25.55 | $24.60 | 7,776 |
| 2021-10-15 | $25.61 | $25.66 | $25.52 | $25.52 | $24.57 | 8,985 |
| 2021-10-14 | $25.56 | $25.70 | $25.54 | $25.69 | $24.74 | 4,883 |
| 2021-10-13 | $25.51 | $25.63 | $25.40 | $25.40 | $24.46 | 10,559 |
| 2021-10-12 | $25.40 | $25.51 | $25.27 | $25.39 | $24.45 | 5,214 |
| 2021-10-11 | $25.35 | $25.38 | $25.30 | $25.38 | $24.44 | 2,203 |
| 2021-10-08 | $25.23 | $25.28 | $25.21 | $25.25 | $24.31 | 7,154 |
| 2021-10-07 | $25.30 | $25.31 | $25.20 | $25.26 | $24.32 | 8,234 |
| 2021-10-06 | $25.37 | $25.49 | $25.23 | $25.26 | $24.32 | 8,446 |
| 2021-10-05 | $25.40 | $25.40 | $25.14 | $25.14 | $24.21 | 7,104 |
| 2021-10-04 | $25.50 | $25.50 | $25.14 | $25.20 | $24.26 | 16,562 |
| 2021-10-01 | $25.29 | $25.50 | $25.29 | $25.50 | $24.55 | 2,912 |
| 2021-09-30 | $25.40 | $25.57 | $25.20 | $25.45 | $24.50 | 12,221 |
| 2021-09-29 | $25.29 | $25.36 | $25.28 | $25.32 | $24.38 | 6,207 |
| 2021-09-28 | $25.75 | $25.75 | $25.08 | $25.19 | $24.25 | 30,371 |
| 2021-09-27 | $25.83 | $25.83 | $25.72 | $25.76 | $24.80 | 9,617 |
| 2021-09-24 | $25.74 | $25.80 | $25.67 | $25.73 | $24.77 | 2,122 |
| 2021-09-23 | $25.99 | $25.99 | $25.70 | $25.77 | $24.81 | 16,748 |
| 2021-09-22 | $25.70 | $25.96 | $25.69 | $25.96 | $25.00 | 17,176 |
| 2021-09-21 | $25.80 | $25.80 | $25.70 | $25.72 | $24.76 | 10,204 |
| 2021-09-20 | $25.70 | $25.84 | $25.70 | $25.76 | $24.80 | 11,919 |
| 2021-09-17 | $25.72 | $25.80 | $25.64 | $25.70 | $24.74 | 2,918 |
| 2021-09-16 | $25.70 | $25.88 | $25.67 | $25.87 | $24.91 | 7,097 |
| 2021-09-15 | $25.84 | $25.84 | $25.58 | $25.68 | $24.73 | 1,532 |
| 2021-09-14 | $25.49 | $25.86 | $25.49 | $25.86 | $24.90 | 910 |
| 2021-09-13 | $25.98 | $25.99 | $25.60 | $25.84 | $24.88 | 7,328 |
| 2021-09-10 | $25.60 | $25.98 | $25.60 | $25.98 | $25.01 | 7,663 |
| 2021-09-09 | $25.63 | $25.69 | $25.58 | $25.59 | $24.64 | 4,151 |
| 2021-09-08 | $25.54 | $25.73 | $25.50 | $25.62 | $24.67 | 6,751 |
| 2021-09-07 | $25.51 | $25.69 | $25.50 | $25.58 | $24.63 | 3,409 |
| 2021-09-03 | $25.63 | $25.75 | $25.50 | $25.63 | $24.68 | 11,914 |
| 2021-09-02 | $25.70 | $25.70 | $25.42 | $25.69 | $24.74 | 8,376 |
| 2021-09-01 | $25.90 | $25.90 | $25.75 | $25.89 | $24.48 | 12,004 |
| 2021-08-31 | $25.69 | $25.87 | $25.67 | $25.86 | $24.45 | 22,025 |
| 2021-08-30 | $25.67 | $25.74 | $25.61 | $25.74 | $24.34 | 4,975 |
| 2021-08-27 | $25.70 | $25.70 | $25.55 | $25.64 | $24.24 | 17,485 |
| 2021-08-26 | $25.65 | $25.65 | $25.55 | $25.63 | $24.24 | 3,175 |
| 2021-08-25 | $25.53 | $25.62 | $25.50 | $25.54 | $24.15 | 20,116 |
| 2021-08-24 | $25.39 | $25.59 | $25.35 | $25.56 | $24.17 | 27,491 |
| 2021-08-23 | $25.58 | $25.62 | $25.30 | $25.48 | $24.09 | 2,234 |
| 2021-08-20 | $25.30 | $25.41 | $25.29 | $25.38 | $24.00 | 20,392 |
| 2021-08-19 | $25.42 | $25.59 | $25.25 | $25.29 | $23.91 | 27,721 |
| 2021-08-18 | $25.57 | $25.57 | $25.41 | $25.46 | $24.07 | 9,233 |
| 2021-08-17 | $25.44 | $25.65 | $25.42 | $25.55 | $24.16 | 6,154 |
| 2021-08-16 | $25.61 | $25.66 | $25.54 | $25.59 | $24.20 | 6,925 |
| 2021-08-13 | $25.43 | $25.50 | $25.43 | $25.49 | $24.10 | 12,211 |
| 2021-08-12 | $25.50 | $25.50 | $25.38 | $25.50 | $24.11 | 8,086 |
| 2021-08-11 | $25.40 | $25.40 | $25.36 | $25.37 | $23.99 | 6,239 |
| 2021-08-10 | $25.36 | $25.38 | $25.24 | $25.28 | $23.90 | 5,800 |
| 2021-08-09 | $25.45 | $25.45 | $25.20 | $25.25 | $23.88 | 29,002 |
| 2021-08-06 | $25.50 | $25.70 | $25.47 | $25.49 | $24.10 | 14,252 |
| 2021-08-05 | $25.44 | $25.61 | $25.44 | $25.53 | $24.14 | 13,768 |
| 2021-08-04 | $25.42 | $25.49 | $25.30 | $25.49 | $24.10 | 8,118 |
| 2021-08-03 | $25.40 | $25.43 | $25.24 | $25.35 | $23.97 | 8,152 |
| 2021-08-02 | $25.21 | $25.40 | $25.21 | $25.35 | $23.97 | 13,244 |
| 2021-07-30 | $25.19 | $25.25 | $25.16 | $25.22 | $23.85 | 16,875 |
| 2021-07-29 | $25.18 | $25.36 | $25.16 | $25.19 | $23.82 | 20,277 |
| 2021-07-28 | $25.17 | $25.25 | $25.17 | $25.24 | $23.87 | 6,333 |
| 2021-07-27 | $25.49 | $25.49 | $25.12 | $25.25 | $23.88 | 10,951 |
| 2021-07-26 | $25.21 | $25.25 | $25.12 | $25.12 | $23.75 | 18,269 |
| 2021-07-23 | $25.20 | $25.25 | $25.17 | $25.25 | $23.87 | 6,808 |
| 2021-07-22 | $25.19 | $25.48 | $25.05 | $25.16 | $23.79 | 50,463 |
| 2021-07-21 | $25.06 | $25.17 | $25.04 | $25.17 | $23.80 | 15,324 |
| 2021-07-20 | $25.05 | $25.07 | $25.02 | $25.05 | $23.69 | 10,871 |
| 2021-07-19 | $25.03 | $25.07 | $24.94 | $24.98 | $23.62 | 38,093 |
| 2021-07-16 | $25.06 | $25.06 | $25.03 | $25.04 | $23.68 | 16,750 |
| 2021-07-15 | $25.05 | $25.05 | $25.01 | $25.05 | $23.69 | 8,050 |
| 2021-07-14 | $25.04 | $25.06 | $25.01 | $25.04 | $23.68 | 12,031 |
| 2021-07-13 | $25.06 | $25.06 | $25.00 | $25.03 | $23.67 | 21,613 |
| 2021-07-12 | $25.06 | $25.07 | $25.02 | $25.04 | $23.68 | 44,089 |
| 2021-07-09 | $24.98 | $25.06 | $24.98 | $25.01 | $23.65 | 24,823 |
| 2021-07-08 | $24.94 | $25.00 | $24.90 | $25.00 | $23.64 | 281,067 |
| 2021-07-07 | $25.05 | $25.05 | $24.93 | $24.95 | $23.59 | 33,840 |
| 2021-07-06 | $25.07 | $25.07 | $24.95 | $24.95 | $23.59 | 51,926 |
| 2021-07-02 | $25.05 | $25.05 | $24.96 | $24.97 | $23.61 | 22,232 |
| 2021-07-01 | $25.02 | $25.06 | $24.94 | $24.97 | $23.61 | 15,222 |
| 2021-06-30 | $24.87 | $25.07 | $24.87 | $25.07 | $23.71 | 52,931 |
| 2021-06-29 | $24.97 | $25.00 | $24.94 | $24.94 | $23.58 | 27,630 |
| 2021-06-28 | $24.95 | $25.00 | $24.90 | $24.95 | $23.59 | 60,055 |
| 2021-06-25 | $25.00 | $25.00 | $24.90 | $24.95 | $23.59 | 13,720 |
| 2021-06-24 | $25.03 | $25.03 | $24.95 | $25.00 | $23.64 | 14,831 |
| 2021-06-23 | $24.99 | $25.07 | $24.99 | $25.03 | $23.67 | 26,399 |
| 2021-06-22 | $25.06 | $25.06 | $24.97 | $25.04 | $23.67 | 42,503 |
| 2021-06-21 | $24.96 | $25.00 | $24.96 | $24.99 | $23.63 | 47,317 |
| 2021-06-18 | $24.90 | $25.06 | $24.90 | $24.99 | $23.63 | 31,960 |
| 2021-06-17 | $24.95 | $25.00 | $24.89 | $24.97 | $23.61 | 246,421 |
| 2021-06-16 | $24.90 | $24.92 | $24.85 | $24.88 | $23.53 | 407,425 |
| 2021-06-15 | $24.88 | $24.93 | $24.83 | $24.84 | $23.49 | 59,729 |
| 2021-06-14 | $24.88 | $25.00 | $24.87 | $24.90 | $23.55 | 86,402 |
| 2021-06-11 | $24.90 | $24.95 | $24.83 | $24.84 | $23.49 | 16,143 |
| 2021-06-10 | $24.87 | $24.94 | $24.77 | $24.83 | $23.48 | 23,497 |
| 2021-06-09 | $24.87 | $24.93 | $24.87 | $24.90 | $23.55 | 19,720 |
| 2021-06-08 | $24.95 | $25.00 | $24.79 | $24.81 | $23.46 | 13,082 |
| 2021-06-07 | $24.90 | $24.94 | $24.75 | $24.81 | $23.46 | 20,499 |
| 2021-06-04 | $24.75 | $24.95 | $24.74 | $24.90 | $23.55 | 114,757 |
| 2021-06-03 | $24.59 | $24.80 | $24.52 | $24.77 | $23.42 | 23,972 |
| 2021-06-02 | $25.02 | $25.05 | $25.02 | $25.05 | $23.25 | 98,835 |
| 2021-06-01 | $25.08 | $25.08 | $24.95 | $25.03 | $23.23 | 108,843 |
| 2021-05-28 | $25.07 | $25.12 | $24.96 | $25.02 | $23.22 | 36,665 |
| 2021-05-27 | $24.79 | $25.16 | $24.72 | $25.07 | $23.27 | 40,864 |
| 2021-05-26 | $24.58 | $24.70 | $24.54 | $24.65 | $22.88 | 33,328 |
| 2021-05-25 | $24.63 | $24.70 | $24.50 | $24.50 | $22.74 | 115,940 |
| 2021-05-24 | $24.60 | $24.65 | $24.51 | $24.64 | $22.87 | 30,346 |
| 2021-05-21 | $24.49 | $24.82 | $24.44 | $24.50 | $22.74 | 146,357 |
| 2021-05-20 | $24.48 | $24.57 | $24.40 | $24.45 | $22.69 | 52,651 |
| 2021-05-19 | $24.39 | $24.55 | $24.39 | $24.39 | $22.63 | 75,306 |
| 2021-05-18 | $24.35 | $24.63 | $24.35 | $24.36 | $22.61 | 41,818 |
| 2021-05-17 | $24.36 | $24.38 | $24.27 | $24.34 | $22.59 | 48,790 |
| 2021-05-14 | $24.20 | $24.20 | $24.00 | $24.16 | $22.42 | 67,851 |
| 2021-05-13 | $24.22 | $24.22 | $24.03 | $24.07 | $22.34 | 13,954 |
| 2021-05-12 | $24.48 | $24.48 | $24.01 | $24.01 | $22.28 | 24,017 |
| 2021-05-11 | $24.47 | $24.47 | $24.27 | $24.41 | $22.65 | 23,667 |
| 2021-05-10 | $24.53 | $24.64 | $24.34 | $24.50 | $22.74 | 51,138 |
| 2021-05-07 | $24.25 | $24.48 | $24.20 | $24.48 | $22.72 | 29,588 |
| 2021-05-06 | $24.43 | $24.45 | $24.13 | $24.18 | $22.44 | 113,982 |
| 2021-05-05 | $24.05 | $24.54 | $24.05 | $24.54 | $22.77 | 20,300 |
| 2021-05-04 | $24.11 | $24.23 | $24.00 | $24.00 | $22.27 | 27,256 |
| 2021-05-03 | $24.17 | $24.20 | $24.09 | $24.11 | $22.37 | 19,448 |
| 2021-04-30 | $24.25 | $24.37 | $24.00 | $24.03 | $22.30 | 84,244 |
| 2021-04-29 | $24.37 | $24.40 | $24.20 | $24.21 | $22.47 | 42,515 |
| 2021-04-28 | $24.07 | $24.24 | $24.05 | $24.20 | $22.46 | 18,421 |
| 2021-04-27 | $24.20 | $24.25 | $24.00 | $24.07 | $22.34 | 22,764 |
| 2021-04-26 | $24.28 | $24.30 | $24.09 | $24.15 | $22.41 | 21,643 |
| 2021-04-23 | $24.36 | $24.36 | $24.24 | $24.29 | $22.54 | 25,555 |
| 2021-04-22 | $24.20 | $24.23 | $24.00 | $24.11 | $22.37 | 61,313 |
| 2021-04-21 | $23.93 | $24.05 | $23.80 | $23.90 | $22.18 | 88,165 |
| 2021-04-20 | $24.01 | $24.15 | $23.85 | $23.85 | $22.13 | 15,200 |
| 2021-04-19 | $24.19 | $24.28 | $24.01 | $24.01 | $22.28 | 96,562 |
| 2021-04-16 | $24.21 | $24.30 | $24.07 | $24.08 | $22.35 | 151,131 |
| 2021-04-15 | $24.18 | $24.20 | $24.08 | $24.10 | $22.37 | 45,359 |
| 2021-04-14 | $24.15 | $24.24 | $24.05 | $24.05 | $22.32 | 30,469 |
| 2021-04-13 | $24.43 | $24.45 | $24.07 | $24.20 | $22.46 | 35,181 |
| 2021-04-12 | $24.49 | $24.51 | $24.38 | $24.49 | $22.73 | 33,277 |
| 2021-04-09 | $24.45 | $24.51 | $24.35 | $24.49 | $22.73 | 15,150 |
| 2021-04-08 | $24.51 | $24.51 | $24.41 | $24.49 | $22.73 | 8,082 |
| 2021-04-07 | $24.57 | $24.60 | $24.17 | $24.39 | $22.63 | 56,303 |
| 2021-04-06 | $24.41 | $24.57 | $24.37 | $24.45 | $22.69 | 22,493 |
| 2021-04-05 | $24.55 | $24.60 | $24.20 | $24.27 | $22.52 | 226,643 |
| 2021-04-01 | $24.15 | $24.51 | $24.09 | $24.51 | $22.75 | 26,535 |
| 2021-03-31 | $24.15 | $24.26 | $24.04 | $24.07 | $22.34 | 38,018 |
| 2021-03-30 | $24.17 | $24.17 | $24.05 | $24.07 | $22.34 | 29,082 |
| 2021-03-29 | $24.27 | $24.27 | $24.09 | $24.09 | $22.36 | 51,368 |
| 2021-03-26 | $24.04 | $24.20 | $24.02 | $24.19 | $22.45 | 12,299 |
| 2021-03-25 | $24.16 | $24.17 | $24.01 | $24.02 | $22.29 | 9,823 |
| 2021-03-24 | $24.05 | $24.07 | $24.01 | $24.01 | $22.28 | 19,442 |
| 2021-03-23 | $24.03 | $24.11 | $24.01 | $24.01 | $22.28 | 34,939 |
| 2021-03-22 | $24.08 | $24.18 | $24.03 | $24.03 | $22.30 | 20,628 |
| 2021-03-19 | $24.15 | $24.29 | $24.03 | $24.19 | $22.45 | 16,265 |
| 2021-03-18 | $24.12 | $24.17 | $24.03 | $24.08 | $22.35 | 15,804 |
| 2021-03-17 | $24.30 | $24.30 | $24.16 | $24.16 | $22.42 | 11,475 |
| 2021-03-16 | $24.00 | $24.35 | $24.00 | $24.27 | $22.52 | 23,493 |
| 2021-03-15 | $23.93 | $23.99 | $23.90 | $23.98 | $22.25 | 14,369 |
| 2021-03-12 | $23.91 | $23.98 | $23.90 | $23.91 | $22.19 | 2,952 |
| 2021-03-11 | $23.85 | $23.99 | $23.85 | $23.99 | $22.26 | 15,297 |
| 2021-03-10 | $23.98 | $23.98 | $23.95 | $23.97 | $22.24 | 8,870 |
| 2021-03-09 | $23.98 | $24.00 | $23.80 | $23.96 | $22.24 | 12,765 |
| 2021-03-08 | $24.00 | $24.00 | $23.89 | $23.96 | $22.23 | 20,285 |
| 2021-03-05 | $24.22 | $24.22 | $23.93 | $24.04 | $22.31 | 9,020 |
| 2021-03-04 | $24.50 | $24.50 | $24.05 | $24.05 | $22.32 | 7,910 |
| 2021-03-03 | $24.85 | $24.85 | $24.65 | $24.65 | $22.44 | 30,741 |
| 2021-03-02 | $24.90 | $24.92 | $24.55 | $24.85 | $22.62 | 13,239 |
| 2021-03-01 | $24.24 | $24.55 | $24.24 | $24.54 | $22.34 | 21,318 |
| 2021-02-26 | $24.37 | $24.62 | $24.28 | $24.62 | $22.41 | 11,179 |
| 2021-02-25 | $24.40 | $24.61 | $24.39 | $24.40 | $22.21 | 4,698 |
| 2021-02-24 | $24.36 | $24.67 | $24.30 | $24.48 | $22.28 | 18,654 |
| 2021-02-23 | $24.50 | $24.50 | $24.33 | $24.37 | $22.18 | 5,349 |
| 2021-02-22 | $24.35 | $24.50 | $24.33 | $24.50 | $22.30 | 14,961 |
| 2021-02-19 | $24.38 | $24.43 | $24.33 | $24.36 | $22.17 | 10,381 |
| 2021-02-18 | $24.80 | $24.82 | $24.36 | $24.43 | $22.23 | 153,278 |
| 2021-02-17 | $24.55 | $24.55 | $24.40 | $24.50 | $22.30 | 28,418 |
| 2021-02-16 | $24.40 | $24.55 | $24.40 | $24.54 | $22.34 | 24,358 |
| 2021-02-12 | $24.49 | $24.59 | $24.38 | $24.39 | $22.20 | 8,771 |
| 2021-02-11 | $24.38 | $24.57 | $24.38 | $24.50 | $22.30 | 48,135 |
| 2021-02-10 | $24.34 | $24.44 | $24.33 | $24.33 | $22.15 | 13,518 |
| 2021-02-09 | $24.49 | $24.50 | $24.33 | $24.43 | $22.24 | 7,892 |
| 2021-02-08 | $24.40 | $24.49 | $24.21 | $24.24 | $22.07 | 14,011 |
| 2021-02-05 | $24.75 | $24.75 | $24.49 | $24.50 | $22.30 | 9,893 |
| 2021-02-04 | $24.14 | $24.52 | $24.14 | $24.40 | $22.21 | 62,065 |
| 2021-02-03 | $24.06 | $24.37 | $24.06 | $24.36 | $22.17 | 107,640 |
| 2021-02-02 | $24.08 | $24.25 | $24.00 | $24.18 | $22.01 | 24,092 |
| 2021-02-01 | $23.90 | $24.06 | $23.76 | $24.04 | $21.88 | 13,110 |
| 2021-01-29 | $23.67 | $23.97 | $23.60 | $23.97 | $21.82 | 25,185 |
| 2021-01-28 | $23.90 | $23.90 | $23.36 | $23.72 | $21.59 | 12,322 |
| 2021-01-27 | $23.94 | $23.95 | $23.90 | $23.90 | $21.76 | 8,808 |
| 2021-01-26 | $24.03 | $24.09 | $24.00 | $24.00 | $21.85 | 22,208 |
| 2021-01-25 | $24.05 | $24.05 | $23.95 | $24.04 | $21.88 | 5,704 |
| 2021-01-22 | $24.02 | $24.05 | $23.97 | $24.01 | $21.86 | 8,313 |
| 2021-01-21 | $24.00 | $24.05 | $24.00 | $24.02 | $21.86 | 11,131 |
| 2021-01-20 | $24.00 | $24.05 | $24.00 | $24.05 | $21.89 | 6,049 |
| 2021-01-19 | $23.98 | $24.00 | $23.92 | $23.99 | $21.84 | 16,775 |
| 2021-01-15 | $23.99 | $24.04 | $23.91 | $23.97 | $21.82 | 7,356 |
| 2021-01-14 | $23.90 | $24.06 | $23.90 | $24.05 | $21.89 | 118,164 |
| 2021-01-13 | $23.57 | $23.90 | $23.57 | $23.89 | $21.75 | 11,742 |
| 2021-01-12 | $23.74 | $23.80 | $23.55 | $23.57 | $21.46 | 29,214 |
| 2021-01-11 | $23.59 | $23.62 | $23.34 | $23.62 | $21.50 | 21,581 |
| 2021-01-08 | $23.37 | $23.66 | $23.37 | $23.59 | $21.47 | 16,745 |
| 2021-01-07 | $23.65 | $23.65 | $23.25 | $23.45 | $21.35 | 117,150 |
| 2021-01-06 | $23.60 | $23.76 | $23.55 | $23.55 | $21.44 | 3,303 |
| 2021-01-05 | $23.97 | $23.99 | $23.89 | $23.93 | $21.78 | 8,022 |
| 2021-01-04 | $24.00 | $24.00 | $23.68 | $23.99 | $21.84 | 5,636 |
| 2020-12-31 | $23.98 | $24.05 | $23.96 | $24.00 | $21.85 | 84,523 |
| 2020-12-30 | $24.00 | $24.00 | $23.74 | $23.95 | $21.80 | 22,043 |
| 2020-12-29 | $23.49 | $23.98 | $23.31 | $23.98 | $21.83 | 69,529 |
| 2020-12-28 | $23.66 | $23.75 | $23.39 | $23.50 | $21.39 | 15,520 |
| 2020-12-24 | $23.28 | $23.44 | $23.20 | $23.44 | $21.34 | 6,337 |
| 2020-12-23 | $23.41 | $23.41 | $22.91 | $23.31 | $21.22 | 4,960 |
| 2020-12-22 | $23.39 | $23.39 | $23.03 | $23.15 | $21.07 | 35,662 |
| 2020-12-21 | $23.14 | $23.25 | $23.14 | $23.25 | $21.16 | 14,996 |
| 2020-12-18 | $23.47 | $23.47 | $23.06 | $23.16 | $21.08 | 12,085 |
| 2020-12-17 | $23.33 | $23.45 | $23.07 | $23.44 | $21.34 | 12,706 |
| 2020-12-16 | $23.33 | $23.49 | $23.20 | $23.49 | $21.38 | 32,536 |
| 2020-12-15 | $23.40 | $23.50 | $23.25 | $23.47 | $21.36 | 6,802 |
| 2020-12-14 | $23.31 | $23.40 | $23.22 | $23.40 | $21.30 | 8,274 |
| 2020-12-11 | $23.41 | $23.41 | $23.10 | $23.38 | $21.28 | 6,605 |
| 2020-12-10 | $23.00 | $23.19 | $23.00 | $23.10 | $21.02 | 16,970 |
| 2020-12-09 | $22.50 | $23.12 | $22.50 | $23.01 | $20.95 | 10,936 |
| 2020-12-08 | $23.00 | $23.21 | $22.78 | $23.00 | $20.94 | 82,421 |
| 2020-12-07 | $23.46 | $23.46 | $23.00 | $23.02 | $20.95 | 13,805 |
| 2020-12-04 | $22.78 | $23.40 | $22.78 | $23.40 | $21.30 | 37,822 |
| 2020-12-03 | $22.64 | $23.10 | $22.64 | $23.00 | $20.94 | 23,312 |
| 2020-12-02 | $22.95 | $23.28 | $22.95 | $23.28 | $20.77 | 159,341 |
| 2020-12-01 | $22.47 | $22.99 | $22.47 | $22.85 | $20.38 | 74,678 |
| 2020-11-30 | $22.40 | $22.50 | $22.33 | $22.50 | $20.07 | 31,123 |
| 2020-11-27 | $22.36 | $22.48 | $22.36 | $22.40 | $19.98 | 3,200 |
| 2020-11-25 | $22.30 | $22.42 | $22.10 | $22.28 | $19.88 | 27,990 |
| 2020-11-24 | $22.37 | $22.49 | $22.10 | $22.21 | $19.81 | 13,938 |
| 2020-11-23 | $22.38 | $22.50 | $22.12 | $22.28 | $19.88 | 25,408 |
| 2020-11-20 | $22.23 | $22.30 | $22.15 | $22.30 | $19.89 | 1,762 |
| 2020-11-19 | $22.06 | $22.40 | $22.06 | $22.38 | $19.97 | 4,904 |
| 2020-11-18 | $21.88 | $22.30 | $21.88 | $22.06 | $19.68 | 318,776 |
| 2020-11-17 | $21.75 | $22.22 | $21.60 | $22.08 | $19.69 | 69,033 |
| 2020-11-16 | $21.74 | $22.30 | $21.70 | $22.17 | $19.78 | 52,094 |
| 2020-11-13 | $21.75 | $22.00 | $21.67 | $21.98 | $19.61 | 10,313 |
| 2020-11-12 | $22.10 | $22.10 | $21.60 | $21.77 | $19.42 | 11,443 |
| 2020-11-11 | $22.16 | $22.16 | $21.07 | $21.90 | $19.54 | 8,290 |
| 2020-11-10 | $21.99 | $22.35 | $21.75 | $22.12 | $19.73 | 20,265 |
| 2020-11-09 | $21.15 | $21.91 | $20.99 | $21.91 | $19.55 | 41,294 |
| 2020-11-06 | $20.95 | $20.95 | $20.55 | $20.57 | $18.35 | 12,792 |
| 2020-11-05 | $21.54 | $21.54 | $21.12 | $21.14 | $18.86 | 8,199 |
| 2020-11-04 | $21.16 | $21.42 | $20.99 | $21.34 | $19.04 | 14,677 |
| 2020-11-03 | $21.10 | $21.15 | $21.05 | $21.05 | $18.78 | 9,677 |
| 2020-11-02 | $21.03 | $21.11 | $20.34 | $21.03 | $18.76 | 16,466 |
| 2020-10-30 | $20.68 | $21.00 | $20.65 | $21.00 | $18.73 | 59,135 |
| 2020-10-29 | $20.35 | $20.78 | $20.35 | $20.58 | $18.35 | 10,124 |
| 2020-10-28 | $20.51 | $20.95 | $20.10 | $20.38 | $18.18 | 27,735 |
| 2020-10-27 | $20.31 | $20.97 | $20.31 | $20.93 | $18.67 | 17,439 |
| 2020-10-26 | $20.78 | $20.81 | $20.37 | $20.50 | $18.29 | 24,728 |
| 2020-10-23 | $20.56 | $20.75 | $20.55 | $20.75 | $18.51 | 4,524 |
| 2020-10-22 | $20.40 | $20.73 | $20.40 | $20.61 | $18.39 | 15,714 |
| 2020-10-21 | $20.21 | $20.69 | $20.21 | $20.44 | $18.24 | 21,818 |
| 2020-10-20 | $20.65 | $20.70 | $20.37 | $20.65 | $18.42 | 11,495 |
| 2020-10-19 | $20.22 | $20.65 | $20.22 | $20.65 | $18.42 | 30,967 |
| 2020-10-16 | $20.06 | $20.28 | $20.00 | $20.25 | $18.07 | 381,525 |
| 2020-10-15 | $19.89 | $20.38 | $19.89 | $20.37 | $18.17 | 10,310 |
| 2020-10-14 | $20.04 | $20.22 | $20.02 | $20.22 | $18.04 | 16,767 |
| 2020-10-13 | $20.07 | $20.31 | $20.05 | $20.15 | $17.98 | 23,885 |
| 2020-10-12 | $20.05 | $20.12 | $19.83 | $20.05 | $17.89 | 48,765 |
| 2020-10-09 | $20.04 | $20.27 | $20.01 | $20.26 | $18.07 | 10,320 |
| 2020-10-08 | $20.39 | $20.39 | $20.05 | $20.27 | $18.08 | 17,517 |
| 2020-10-07 | $20.27 | $20.40 | $19.93 | $20.39 | $18.19 | 11,056 |
| 2020-10-06 | $20.43 | $20.59 | $20.20 | $20.20 | $18.02 | 22,122 |
| 2020-10-05 | $20.22 | $20.35 | $19.96 | $20.31 | $18.12 | 14,255 |
| 2020-10-02 | $20.03 | $20.19 | $19.75 | $20.07 | $17.90 | 18,684 |
| 2020-10-01 | $19.61 | $20.12 | $19.61 | $20.04 | $17.88 | 24,262 |
| 2020-09-30 | $20.77 | $20.77 | $19.83 | $19.83 | $17.69 | 50,949 |
| 2020-09-29 | $20.84 | $20.85 | $20.50 | $20.62 | $18.40 | 23,432 |
| 2020-09-28 | $20.49 | $21.05 | $20.27 | $21.05 | $18.78 | 22,919 |
| 2020-09-25 | $19.15 | $20.22 | $19.05 | $20.07 | $17.90 | 18,747 |
| 2020-09-24 | $19.99 | $20.27 | $19.33 | $19.39 | $17.30 | 40,226 |
| 2020-09-23 | $20.31 | $20.63 | $19.97 | $20.04 | $17.88 | 66,054 |
| 2020-09-22 | $20.64 | $20.66 | $20.34 | $20.47 | $18.26 | 48,034 |
| 2020-09-21 | $20.35 | $20.50 | $20.23 | $20.50 | $18.29 | 53,863 |
| 2020-09-18 | $20.71 | $20.79 | $20.34 | $20.35 | $18.16 | 5,683 |
| 2020-09-17 | $20.83 | $20.87 | $20.55 | $20.71 | $18.48 | 15,817 |
| 2020-09-16 | $21.09 | $21.15 | $20.70 | $20.79 | $18.55 | 26,997 |
| 2020-09-15 | $20.69 | $21.21 | $20.15 | $21.05 | $18.78 | 16,984 |
| 2020-09-14 | $20.57 | $20.98 | $20.56 | $20.98 | $18.72 | 7,209 |
| 2020-09-11 | $20.40 | $20.92 | $20.39 | $20.69 | $18.46 | 7,875 |
| 2020-09-10 | $20.76 | $20.85 | $20.27 | $20.62 | $18.40 | 13,466 |
| 2020-09-09 | $20.54 | $20.75 | $20.32 | $20.59 | $18.37 | 9,790 |
| 2020-09-08 | $20.48 | $20.99 | $20.14 | $20.41 | $18.21 | 27,470 |
| 2020-09-04 | $20.80 | $20.84 | $20.69 | $20.75 | $18.51 | 29,594 |
| 2020-09-03 | $20.87 | $21.15 | $20.75 | $20.80 | $18.56 | 35,938 |
| 2020-09-02 | $21.33 | $21.33 | $20.91 | $21.00 | $18.32 | 12,388 |
| 2020-09-01 | $20.95 | $21.23 | $20.89 | $20.90 | $18.23 | 15,447 |
| 2020-08-31 | $21.02 | $21.10 | $20.84 | $20.97 | $18.30 | 16,801 |
| 2020-08-28 | $21.10 | $21.22 | $20.99 | $21.12 | $18.43 | 5,866 |
| 2020-08-27 | $21.17 | $21.23 | $20.73 | $21.07 | $18.38 | 30,580 |
| 2020-08-26 | $21.23 | $21.23 | $20.73 | $20.85 | $18.19 | 67,786 |
| 2020-08-25 | $20.83 | $21.15 | $20.52 | $21.13 | $18.43 | 32,463 |
| 2020-08-24 | $20.75 | $21.29 | $20.73 | $21.23 | $18.52 | 44,125 |
| 2020-08-21 | $21.10 | $21.20 | $20.92 | $21.20 | $18.50 | 55,488 |
| 2020-08-20 | $20.93 | $21.13 | $20.72 | $20.97 | $18.30 | 14,085 |
| 2020-08-19 | $20.49 | $20.99 | $19.71 | $20.85 | $18.19 | 71,465 |
| 2020-08-18 | $21.26 | $21.45 | $20.53 | $20.73 | $18.09 | 18,093 |
| 2020-08-17 | $21.61 | $21.61 | $21.24 | $21.34 | $18.62 | 11,560 |
| 2020-08-14 | $21.60 | $21.67 | $21.40 | $21.40 | $18.67 | 16,055 |
| 2020-08-13 | $21.40 | $21.86 | $21.40 | $21.58 | $18.83 | 9,014 |
| 2020-08-12 | $21.52 | $21.59 | $21.40 | $21.49 | $18.75 | 7,950 |
| 2020-08-11 | $21.61 | $21.78 | $21.40 | $21.51 | $18.77 | 21,368 |
| 2020-08-10 | $21.25 | $21.63 | $21.15 | $21.40 | $18.67 | 44,606 |
| 2020-08-07 | $21.00 | $21.55 | $21.00 | $21.55 | $18.80 | 101,437 |
| 2020-08-06 | $20.79 | $21.87 | $20.79 | $21.00 | $18.32 | 30,212 |
| 2020-08-05 | $20.94 | $21.12 | $20.59 | $21.00 | $18.32 | 46,963 |
| 2020-08-04 | $20.97 | $21.46 | $20.50 | $20.77 | $18.12 | 77,090 |
| 2020-08-03 | $20.95 | $22.09 | $20.95 | $21.13 | $18.43 | 177,918 |
| 2020-07-31 | $21.54 | $21.68 | $20.92 | $20.95 | $18.28 | 95,122 |
| 2020-07-30 | $21.33 | $21.78 | $21.22 | $21.74 | $18.97 | 58,939 |
| 2020-07-29 | $21.87 | $21.90 | $21.27 | $21.79 | $19.01 | 47,222 |
| 2020-07-28 | $21.95 | $22.39 | $21.60 | $22.00 | $19.19 | 43,400 |
| 2020-07-27 | $20.32 | $22.08 | $20.32 | $22.00 | $19.19 | 263,119 |
| 2020-07-24 | $20.07 | $20.73 | $20.07 | $20.50 | $17.88 | 9,965 |
| 2020-07-23 | $19.51 | $21.02 | $19.51 | $20.45 | $17.84 | 157,389 |
| 2020-07-22 | $19.83 | $19.83 | $19.54 | $19.54 | $17.05 | 14,532 |
| 2020-07-21 | $19.38 | $19.69 | $19.38 | $19.65 | $17.14 | 15,573 |
| 2020-07-20 | $19.53 | $19.53 | $19.36 | $19.45 | $16.97 | 8,153 |
| 2020-07-17 | $19.47 | $19.74 | $19.42 | $19.49 | $17.00 | 3,714 |
| 2020-07-16 | $19.46 | $19.77 | $19.45 | $19.59 | $17.09 | 10,052 |
| 2020-07-15 | $19.35 | $19.69 | $19.25 | $19.65 | $17.14 | 5,356 |
| 2020-07-14 | $19.35 | $19.45 | $19.12 | $19.45 | $16.97 | 10,176 |
| 2020-07-13 | $19.66 | $19.84 | $19.31 | $19.31 | $16.85 | 131,268 |
| 2020-07-10 | $19.81 | $20.14 | $19.41 | $19.87 | $17.34 | 40,064 |
| 2020-07-09 | $19.85 | $19.95 | $19.02 | $19.78 | $17.26 | 30,356 |
| 2020-07-08 | $19.91 | $20.15 | $19.61 | $19.97 | $17.42 | 20,273 |
| 2020-07-07 | $20.17 | $20.17 | $19.78 | $19.78 | $17.26 | 50,455 |
| 2020-07-06 | $20.87 | $20.87 | $20.00 | $20.07 | $17.51 | 16,102 |
| 2020-07-02 | $20.25 | $20.39 | $20.25 | $20.25 | $17.67 | 296,495 |
| 2020-07-01 | $20.13 | $20.46 | $20.13 | $20.28 | $17.69 | 42,787 |
| 2020-06-30 | $20.74 | $20.74 | $20.00 | $20.12 | $17.55 | 94,404 |
| 2020-06-29 | $20.24 | $20.48 | $20.00 | $20.31 | $17.72 | 42,091 |
| 2020-06-26 | $20.35 | $20.35 | $20.00 | $20.19 | $17.61 | 79,736 |
| 2020-06-25 | $20.07 | $20.57 | $19.75 | $20.25 | $17.67 | 177,821 |
| 2020-06-24 | $19.91 | $20.17 | $19.40 | $20.04 | $17.48 | 330,632 |
| 2020-06-23 | $19.55 | $20.29 | $19.50 | $20.12 | $17.55 | 101,939 |
| 2020-06-22 | $18.80 | $19.44 | $18.80 | $19.43 | $16.95 | 29,437 |
| 2020-06-19 | $18.97 | $19.02 | $18.63 | $18.83 | $16.43 | 243,731 |
| 2020-06-18 | $19.10 | $19.50 | $18.71 | $18.97 | $16.55 | 73,414 |
| 2020-06-17 | $19.50 | $19.63 | $19.08 | $19.11 | $16.67 | 55,452 |
| 2020-06-16 | $20.23 | $20.23 | $19.24 | $19.58 | $17.08 | 34,859 |
| 2020-06-15 | $19.35 | $19.85 | $19.10 | $19.61 | $17.11 | 45,712 |
| 2020-06-12 | $20.44 | $20.44 | $19.29 | $19.58 | $17.08 | 58,283 |
| 2020-06-11 | $20.70 | $21.00 | $19.78 | $20.01 | $17.46 | 107,175 |
| 2020-06-10 | $21.01 | $21.41 | $18.70 | $21.37 | $18.64 | 164,883 |
| 2020-06-09 | $21.50 | $21.57 | $20.68 | $21.29 | $18.57 | 86,425 |
| 2020-06-08 | $20.81 | $22.05 | $20.80 | $22.05 | $19.24 | 130,345 |
| 2020-06-05 | $19.91 | $20.75 | $19.50 | $20.50 | $17.88 | 167,421 |
| 2020-06-04 | $17.84 | $19.54 | $17.76 | $19.16 | $16.72 | 82,892 |
| 2020-06-03 | $18.35 | $18.62 | $18.06 | $18.11 | $15.42 | 194,926 |
| 2020-06-02 | $18.06 | $18.35 | $18.02 | $18.04 | $15.36 | 47,123 |
| 2020-06-01 | $18.25 | $18.50 | $17.81 | $18.10 | $15.41 | 46,543 |
| 2020-05-29 | $18.00 | $18.19 | $18.00 | $18.15 | $15.46 | 22,923 |
| 2020-05-28 | $18.51 | $18.51 | $17.97 | $17.99 | $15.32 | 57,449 |
| 2020-05-27 | $18.50 | $18.67 | $17.93 | $18.06 | $15.38 | 69,357 |
| 2020-05-26 | $18.25 | $18.61 | $18.06 | $18.42 | $15.69 | 118,883 |
| 2020-05-22 | $18.52 | $18.52 | $17.81 | $18.00 | $15.33 | 23,160 |
| 2020-05-21 | $18.10 | $18.20 | $17.90 | $17.90 | $15.24 | 18,254 |
| 2020-05-20 | $18.20 | $18.20 | $17.75 | $17.99 | $15.32 | 73,456 |
| 2020-05-19 | $17.70 | $17.97 | $17.70 | $17.77 | $15.13 | 129,183 |
| 2020-05-18 | $18.07 | $18.17 | $17.75 | $17.81 | $15.16 | 110,888 |
| 2020-05-15 | $17.70 | $17.92 | $17.24 | $17.80 | $15.16 | 59,055 |
| 2020-05-14 | $17.33 | $17.92 | $16.51 | $17.84 | $15.19 | 126,597 |
| 2020-05-13 | $17.80 | $17.81 | $16.57 | $17.50 | $14.90 | 383,393 |
| 2020-05-12 | $15.70 | $18.02 | $15.65 | $17.69 | $15.06 | 559,714 |
| 2020-05-11 | $14.50 | $14.78 | $14.20 | $14.32 | $12.19 | 65,856 |
| 2020-05-08 | $15.17 | $15.34 | $14.41 | $14.68 | $12.50 | 28,477 |
| 2020-05-07 | $15.39 | $15.40 | $15.05 | $15.12 | $12.88 | 51,557 |
| 2020-05-06 | $15.46 | $15.51 | $15.13 | $15.31 | $13.03 | 41,205 |
| 2020-05-05 | $15.02 | $15.65 | $15.02 | $15.31 | $13.04 | 169,330 |
| 2020-05-04 | $14.75 | $15.14 | $14.65 | $14.89 | $12.68 | 70,125 |
| 2020-05-01 | $15.61 | $15.84 | $15.00 | $15.00 | $12.77 | 46,372 |
| 2020-04-30 | $15.55 | $16.10 | $15.40 | $15.86 | $13.51 | 122,812 |
| 2020-04-29 | $14.19 | $15.97 | $14.19 | $15.51 | $13.21 | 169,041 |
| 2020-04-28 | $13.48 | $14.50 | $13.48 | $14.11 | $12.02 | 211,899 |
| 2020-04-27 | $13.10 | $13.45 | $13.09 | $13.43 | $11.44 | 52,605 |
| 2020-04-24 | $12.95 | $12.99 | $12.51 | $12.76 | $10.87 | 49,543 |
| 2020-04-23 | $13.10 | $13.61 | $13.07 | $13.21 | $11.25 | 15,281 |
| 2020-04-22 | $13.20 | $13.50 | $12.80 | $13.10 | $11.16 | 79,017 |
| 2020-04-21 | $12.00 | $14.04 | $12.00 | $12.94 | $11.02 | 174,893 |
| 2020-04-20 | $10.70 | $12.86 | $9.90 | $12.25 | $10.43 | 343,511 |
| 2020-04-17 | $12.04 | $13.00 | $11.70 | $11.89 | $10.13 | 189,561 |
| 2020-04-16 | $13.04 | $13.05 | $11.08 | $11.35 | $9.67 | 91,790 |
| 2020-04-15 | $14.48 | $14.48 | $12.85 | $13.00 | $11.07 | 81,094 |
| 2020-04-14 | $14.91 | $15.74 | $14.71 | $15.05 | $12.82 | 46,951 |
| 2020-04-13 | $15.63 | $15.99 | $13.72 | $14.61 | $12.44 | 108,334 |
| 2020-04-09 | $14.49 | $16.88 | $14.49 | $15.43 | $13.14 | 192,681 |
| 2020-04-08 | $11.43 | $13.56 | $11.43 | $13.25 | $11.28 | 134,685 |
| 2020-04-07 | $7.52 | $10.82 | $7.52 | $10.39 | $8.85 | 193,243 |
| 2020-04-06 | $5.20 | $6.98 | $5.20 | $6.84 | $5.83 | 206,218 |
| 2020-04-03 | $6.43 | $6.74 | $4.42 | $4.73 | $4.03 | 215,918 |
| 2020-04-02 | $7.58 | $7.61 | $6.73 | $7.05 | $6.00 | 117,518 |
| 2020-04-01 | $8.35 | $8.35 | $6.55 | $7.55 | $6.43 | 210,863 |
| 2020-03-31 | $9.88 | $10.00 | $8.38 | $8.75 | $7.45 | 167,215 |
| 2020-03-30 | $10.01 | $10.94 | $8.50 | $9.57 | $8.15 | 222,515 |
| 2020-03-27 | $11.00 | $12.09 | $10.32 | $10.65 | $9.07 | 299,340 |
| 2020-03-26 | $8.12 | $11.65 | $7.56 | $10.42 | $8.87 | 428,580 |
| 2020-03-25 | $5.49 | $7.77 | $5.25 | $7.39 | $6.29 | 288,897 |
| 2020-03-24 | $7.11 | $7.11 | $4.00 | $4.99 | $4.25 | 338,523 |
| 2020-03-23 | $11.75 | $11.80 | $7.43 | $7.91 | $6.73 | 92,347 |
| 2020-03-20 | $12.85 | $14.12 | $11.55 | $11.80 | $10.05 | 229,175 |
| 2020-03-19 | $8.10 | $16.08 | $8.10 | $12.75 | $10.86 | 136,249 |
| 2020-03-18 | $11.11 | $11.85 | $6.50 | $8.50 | $7.24 | 100,035 |
| 2020-03-17 | $17.68 | $17.70 | $13.32 | $14.50 | $12.35 | 71,922 |
| 2020-03-16 | $20.48 | $20.48 | $17.14 | $17.66 | $15.04 | 119,797 |
| 2020-03-13 | $20.05 | $21.80 | $19.10 | $21.80 | $18.56 | 40,287 |
| 2020-03-12 | $23.15 | $23.15 | $19.43 | $21.86 | $18.62 | 317,524 |
| 2020-03-11 | $24.58 | $24.79 | $22.63 | $24.26 | $20.66 | 70,092 |
| 2020-03-10 | $25.00 | $25.27 | $24.91 | $24.91 | $21.21 | 26,044 |
| 2020-03-09 | $24.77 | $24.79 | $23.65 | $24.37 | $20.75 | 58,307 |
| 2020-03-06 | $26.11 | $26.11 | $25.16 | $25.47 | $21.69 | 27,825 |
| 2020-03-05 | $26.34 | $26.39 | $26.05 | $26.31 | $22.41 | 85,555 |
| 2020-03-04 | $26.35 | $26.50 | $26.04 | $26.48 | $22.55 | 13,964 |
| 2020-03-03 | $26.57 | $26.62 | $26.21 | $26.35 | $22.05 | 29,238 |
| 2020-03-02 | $25.50 | $26.68 | $25.50 | $25.96 | $21.72 | 26,349 |
| 2020-02-28 | $25.60 | $26.00 | $25.00 | $25.41 | $21.26 | 83,171 |
| 2020-02-27 | $26.58 | $26.90 | $25.75 | $25.97 | $21.73 | 32,183 |
| 2020-02-26 | $27.01 | $27.16 | $26.59 | $26.70 | $22.34 | 17,974 |
| 2020-02-25 | $27.17 | $27.22 | $26.65 | $26.65 | $22.30 | 24,642 |
| 2020-02-24 | $27.09 | $27.25 | $26.85 | $26.85 | $22.47 | 13,537 |
| 2020-02-21 | $27.25 | $27.30 | $27.10 | $27.30 | $22.84 | 16,912 |
| 2020-02-20 | $27.19 | $27.47 | $27.13 | $27.40 | $22.93 | 12,191 |
| 2020-02-19 | $27.24 | $27.34 | $27.02 | $27.19 | $22.75 | 7,785 |
| 2020-02-18 | $26.90 | $27.20 | $26.90 | $27.08 | $22.66 | 3,539 |
| 2020-02-14 | $27.14 | $27.15 | $26.90 | $27.15 | $22.72 | 22,598 |
| 2020-02-13 | $27.30 | $27.30 | $27.16 | $27.22 | $22.77 | 9,581 |
| 2020-02-12 | $27.31 | $27.37 | $27.22 | $27.30 | $22.84 | 15,318 |
| 2020-02-11 | $27.57 | $27.59 | $27.34 | $27.38 | $22.91 | 57,239 |
| 2020-02-10 | $27.53 | $27.60 | $27.36 | $27.36 | $22.89 | 14,447 |
| 2020-02-07 | $27.45 | $27.72 | $27.45 | $27.69 | $23.17 | 21,593 |
| 2020-02-06 | $27.40 | $27.41 | $27.29 | $27.39 | $22.92 | 7,365 |
| 2020-02-05 | $27.21 | $27.37 | $27.21 | $27.36 | $22.89 | 17,640 |
| 2020-02-04 | $27.32 | $27.37 | $27.31 | $27.31 | $22.85 | 2,054 |
| 2020-02-03 | $27.19 | $27.37 | $27.16 | $27.25 | $22.80 | 15,021 |
| 2020-01-31 | $27.14 | $27.35 | $27.14 | $27.15 | $22.72 | 14,610 |
| 2020-01-30 | $27.09 | $27.25 | $27.08 | $27.21 | $22.77 | 26,728 |
| 2020-01-29 | $26.96 | $27.14 | $26.96 | $27.13 | $22.70 | 5,808 |
| 2020-01-28 | $27.03 | $27.08 | $26.95 | $26.96 | $22.56 | 4,426 |
| 2020-01-27 | $27.00 | $27.04 | $26.92 | $27.03 | $22.62 | 6,361 |
| 2020-01-24 | $27.07 | $27.08 | $26.96 | $27.08 | $22.66 | 12,335 |
| 2020-01-23 | $26.90 | $27.08 | $26.90 | $27.00 | $22.59 | 10,855 |
| 2020-01-22 | $26.97 | $27.00 | $26.83 | $27.00 | $22.59 | 14,875 |
| 2020-01-21 | $26.93 | $26.99 | $26.90 | $26.97 | $22.57 | 14,391 |
| 2020-01-17 | $26.96 | $27.04 | $26.86 | $26.90 | $22.51 | 24,232 |
| 2020-01-16 | $27.11 | $27.14 | $26.70 | $27.11 | $22.69 | 31,393 |
| 2020-01-15 | $26.84 | $26.91 | $26.67 | $26.75 | $22.38 | 36,463 |
| 2020-01-14 | $26.72 | $26.88 | $26.69 | $26.71 | $22.35 | 19,749 |
| 2020-01-13 | $26.78 | $26.98 | $26.75 | $26.79 | $22.42 | 16,075 |
| 2020-01-10 | $26.81 | $26.81 | $26.73 | $26.79 | $22.42 | 27,935 |
| 2020-01-09 | $26.80 | $27.00 | $26.68 | $26.81 | $22.43 | 23,656 |
| 2020-01-08 | $26.94 | $27.02 | $26.86 | $26.94 | $22.54 | 28,018 |
| 2020-01-07 | $26.75 | $26.88 | $26.41 | $26.84 | $22.46 | 22,093 |
| 2020-01-06 | $26.84 | $26.95 | $26.75 | $26.85 | $22.47 | 23,481 |
| 2020-01-03 | $26.82 | $26.92 | $26.81 | $26.85 | $22.47 | 12,763 |
| 2020-01-02 | $26.64 | $26.95 | $26.62 | $26.93 | $22.53 | 13,968 |
| 2019-12-31 | $26.23 | $26.65 | $26.23 | $26.58 | $22.24 | 11,651 |
| 2019-12-30 | $26.65 | $26.71 | $26.43 | $26.63 | $22.28 | 8,805 |
| 2019-12-27 | $26.57 | $26.72 | $26.42 | $26.62 | $22.28 | 20,420 |
| 2019-12-26 | $26.50 | $26.54 | $26.36 | $26.37 | $22.07 | 7,318 |
| 2019-12-24 | $26.50 | $26.50 | $26.34 | $26.40 | $22.09 | 5,242 |
| 2019-12-23 | $26.28 | $26.44 | $26.23 | $26.40 | $22.09 | 5,991 |
| 2019-12-20 | $26.30 | $26.34 | $26.15 | $26.15 | $21.88 | 10,080 |
| 2019-12-19 | $26.40 | $26.40 | $26.20 | $26.35 | $22.05 | 14,204 |
| 2019-12-18 | $26.45 | $26.45 | $26.25 | $26.32 | $22.03 | 6,628 |
| 2019-12-17 | $26.35 | $26.36 | $26.20 | $26.36 | $22.05 | 10,735 |
| 2019-12-16 | $26.01 | $26.45 | $26.01 | $26.16 | $21.89 | 17,174 |
| 2019-12-13 | $25.98 | $26.04 | $25.95 | $26.01 | $21.76 | 8,844 |
| 2019-12-12 | $25.99 | $26.07 | $25.91 | $25.94 | $21.71 | 118,558 |
| 2019-12-11 | $25.93 | $26.10 | $25.89 | $26.03 | $21.78 | 27,385 |
| 2019-12-10 | $25.91 | $26.06 | $25.86 | $25.86 | $21.64 | 15,716 |
| 2019-12-09 | $25.93 | $26.06 | $25.86 | $25.91 | $21.68 | 12,539 |
| 2019-12-06 | $25.91 | $25.99 | $25.85 | $25.87 | $21.65 | 9,608 |
| 2019-12-05 | $26.03 | $26.05 | $25.85 | $25.86 | $21.64 | 16,149 |
| 2019-12-04 | $26.07 | $26.21 | $26.00 | $26.01 | $21.76 | 14,927 |
| 2019-12-03 | $26.55 | $26.55 | $26.41 | $26.50 | $21.78 | 18,919 |
| 2019-12-02 | $26.48 | $26.57 | $26.48 | $26.57 | $21.84 | 16,947 |
| 2019-11-29 | $26.64 | $26.65 | $26.46 | $26.46 | $21.75 | 39,037 |
| 2019-11-27 | $26.74 | $26.93 | $26.63 | $26.71 | $21.96 | 20,451 |
| 2019-11-26 | $26.74 | $26.74 | $26.65 | $26.67 | $21.92 | 6,655 |
| 2019-11-25 | $26.63 | $26.73 | $26.56 | $26.70 | $21.95 | 8,732 |
| 2019-11-22 | $26.70 | $26.72 | $26.45 | $26.72 | $21.96 | 40,546 |
| 2019-11-21 | $26.80 | $26.82 | $26.61 | $26.64 | $21.90 | 10,510 |
| 2019-11-20 | $26.71 | $26.84 | $26.58 | $26.70 | $21.95 | 14,447 |
| 2019-11-19 | $26.79 | $26.92 | $26.70 | $26.72 | $21.96 | 11,341 |
| 2019-11-18 | $26.72 | $26.95 | $26.72 | $26.76 | $22.00 | 9,131 |
| 2019-11-15 | $26.70 | $26.75 | $26.68 | $26.75 | $21.99 | 8,952 |
| 2019-11-14 | $26.80 | $26.89 | $26.63 | $26.89 | $22.10 | 11,652 |
| 2019-11-13 | $26.77 | $26.77 | $26.65 | $26.71 | $21.96 | 1,751 |
| 2019-11-12 | $26.60 | $26.70 | $26.42 | $26.65 | $21.91 | 10,020 |
| 2019-11-11 | $26.70 | $26.70 | $26.43 | $26.47 | $21.76 | 21,586 |
| 2019-11-08 | $26.60 | $26.79 | $26.50 | $26.70 | $21.95 | 141,038 |
| 2019-11-07 | $26.68 | $26.68 | $26.51 | $26.58 | $21.85 | 12,652 |
| 2019-11-06 | $26.80 | $26.80 | $26.69 | $26.80 | $22.03 | 7,981 |
| 2019-11-05 | $26.60 | $26.74 | $26.50 | $26.67 | $21.92 | 11,101 |
| 2019-11-04 | $26.78 | $26.78 | $26.55 | $26.60 | $21.86 | 8,148 |
| 2019-11-01 | $26.70 | $26.80 | $26.70 | $26.80 | $22.03 | 9,972 |
| 2019-10-31 | $26.69 | $26.95 | $26.68 | $26.68 | $21.93 | 103,303 |
| 2019-10-30 | $26.66 | $26.88 | $26.53 | $26.85 | $22.07 | 17,422 |
| 2019-10-29 | $26.40 | $26.67 | $26.29 | $26.67 | $21.92 | 14,096 |
| 2019-10-28 | $26.37 | $26.50 | $26.25 | $26.49 | $21.77 | 19,147 |
| 2019-10-25 | $26.54 | $26.54 | $26.20 | $26.32 | $21.63 | 20,455 |
| 2019-10-24 | $26.28 | $26.45 | $26.15 | $26.30 | $21.62 | 17,562 |
| 2019-10-23 | $26.34 | $26.35 | $26.05 | $26.33 | $21.64 | 12,741 |
| 2019-10-22 | $26.16 | $26.16 | $26.01 | $26.12 | $21.47 | 8,379 |
| 2019-10-21 | $26.26 | $26.26 | $26.01 | $26.06 | $21.42 | 7,723 |
| 2019-10-18 | $26.45 | $26.55 | $26.07 | $26.07 | $21.43 | 19,919 |
| 2019-10-17 | $26.39 | $26.55 | $26.06 | $26.41 | $21.71 | 38,262 |
| 2019-10-16 | $26.25 | $26.39 | $26.20 | $26.38 | $21.68 | 14,440 |
| 2019-10-15 | $25.87 | $26.04 | $25.87 | $26.04 | $21.40 | 11,115 |
| 2019-10-14 | $25.78 | $25.91 | $25.71 | $25.87 | $21.26 | 20,442 |
| 2019-10-11 | $25.70 | $25.75 | $25.66 | $25.71 | $21.13 | 18,159 |
| 2019-10-10 | $25.64 | $25.73 | $25.58 | $25.67 | $21.10 | 27,691 |
| 2019-10-09 | $25.73 | $25.78 | $25.62 | $25.70 | $21.12 | 10,807 |
| 2019-10-08 | $25.67 | $25.74 | $25.61 | $25.68 | $21.11 | 20,732 |
| 2019-10-07 | $25.84 | $25.92 | $25.65 | $25.68 | $21.11 | 24,484 |
| 2019-10-04 | $25.89 | $26.07 | $25.82 | $25.85 | $21.25 | 31,124 |
| 2019-10-03 | $25.93 | $25.93 | $25.74 | $25.77 | $21.18 | 9,493 |
| 2019-10-02 | $26.06 | $26.06 | $25.82 | $25.88 | $21.27 | 7,412 |
| 2019-10-01 | $25.86 | $26.07 | $25.86 | $25.96 | $21.34 | 47,165 |
| 2019-09-30 | $26.12 | $26.35 | $25.76 | $25.76 | $21.17 | 120,984 |
| 2019-09-27 | $26.54 | $26.54 | $26.00 | $26.01 | $21.38 | 20,737 |
| 2019-09-26 | $26.48 | $26.60 | $26.39 | $26.39 | $21.69 | 7,611 |
| 2019-09-25 | $26.02 | $26.63 | $26.02 | $26.50 | $21.78 | 10,698 |
| 2019-09-24 | $26.04 | $26.38 | $26.04 | $26.34 | $21.65 | 22,570 |
| 2019-09-23 | $25.72 | $26.15 | $25.72 | $26.05 | $21.41 | 34,720 |
| 2019-09-20 | $25.99 | $26.00 | $25.73 | $25.75 | $21.17 | 28,781 |
| 2019-09-19 | $25.99 | $26.10 | $25.83 | $26.01 | $21.38 | 33,180 |
| 2019-09-18 | $25.99 | $26.05 | $25.82 | $25.99 | $21.36 | 14,361 |
| 2019-09-17 | $25.90 | $25.95 | $25.74 | $25.91 | $21.30 | 14,035 |
| 2019-09-16 | $25.65 | $25.95 | $25.61 | $25.84 | $21.24 | 18,344 |
| 2019-09-13 | $25.70 | $25.95 | $25.60 | $25.61 | $21.05 | 56,445 |
| 2019-09-12 | $25.96 | $25.98 | $25.81 | $25.85 | $21.25 | 9,921 |
| 2019-09-11 | $25.90 | $25.91 | $25.85 | $25.90 | $21.29 | 14,620 |
| 2019-09-10 | $25.95 | $25.99 | $25.87 | $25.87 | $21.26 | 22,188 |
| 2019-09-09 | $25.91 | $25.95 | $25.70 | $25.94 | $21.32 | 2,137 |
| 2019-09-06 | $25.71 | $26.09 | $25.71 | $26.04 | $21.40 | 25,147 |
| 2019-09-05 | $25.90 | $25.99 | $25.79 | $25.99 | $21.36 | 14,490 |
| 2019-09-04 | $26.08 | $26.08 | $25.81 | $25.95 | $21.33 | 148,019 |
| 2019-09-03 | $26.50 | $26.50 | $26.20 | $26.49 | $21.39 | 19,062 |
| 2019-08-30 | $26.37 | $26.58 | $26.35 | $26.58 | $21.46 | 36,828 |
| 2019-08-29 | $26.28 | $26.46 | $26.28 | $26.40 | $21.32 | 5,354 |
| 2019-08-28 | $26.27 | $26.51 | $26.14 | $26.25 | $21.19 | 54,881 |
| 2019-08-27 | $26.87 | $26.87 | $26.15 | $26.35 | $21.27 | 13,764 |
| 2019-08-26 | $26.13 | $26.22 | $26.11 | $26.18 | $21.14 | 7,706 |
| 2019-08-23 | $26.16 | $26.34 | $26.12 | $26.26 | $21.20 | 7,440 |
| 2019-08-22 | $26.19 | $26.45 | $26.15 | $26.45 | $21.36 | 12,765 |
| 2019-08-21 | $26.19 | $26.21 | $26.16 | $26.16 | $21.12 | 23,419 |
| 2019-08-20 | $25.80 | $26.19 | $25.80 | $26.02 | $21.01 | 63,721 |
| 2019-08-19 | $25.66 | $26.80 | $25.66 | $25.78 | $20.81 | 43,910 |
| 2019-08-16 | $25.96 | $25.96 | $25.74 | $25.77 | $20.81 | 10,664 |
| 2019-08-15 | $25.76 | $25.90 | $25.76 | $25.84 | $20.86 | 16,099 |
| 2019-08-14 | $25.80 | $25.80 | $25.60 | $25.72 | $20.77 | 12,774 |
| 2019-08-13 | $25.71 | $25.84 | $25.71 | $25.80 | $20.83 | 7,204 |
| 2019-08-12 | $25.75 | $25.75 | $25.70 | $25.71 | $20.76 | 8,751 |
| 2019-08-09 | $25.65 | $25.81 | $25.65 | $25.79 | $20.82 | 111,328 |
| 2019-08-08 | $25.65 | $25.86 | $25.61 | $25.74 | $20.78 | 161,451 |
| 2019-08-07 | $25.72 | $25.72 | $25.57 | $25.63 | $20.69 | 19,914 |
| 2019-08-06 | $25.94 | $25.94 | $25.71 | $25.74 | $20.78 | 9,436 |
| 2019-08-05 | $25.85 | $25.92 | $25.56 | $25.69 | $20.74 | 48,043 |
| 2019-08-02 | $26.01 | $26.13 | $25.95 | $26.00 | $20.99 | 29,140 |
| 2019-08-01 | $26.13 | $26.20 | $26.05 | $26.16 | $21.12 | 11,798 |
| 2019-07-31 | $26.09 | $26.23 | $25.88 | $25.88 | $20.90 | 72,426 |
| 2019-07-30 | $26.15 | $26.20 | $25.92 | $26.19 | $21.15 | 50,440 |
| 2019-07-29 | $26.13 | $26.24 | $25.97 | $26.15 | $21.11 | 48,403 |
| 2019-07-26 | $25.88 | $26.02 | $25.87 | $25.95 | $20.95 | 9,742 |
| 2019-07-25 | $26.08 | $26.15 | $25.85 | $25.85 | $20.87 | 14,178 |
| 2019-07-24 | $25.85 | $26.05 | $25.85 | $26.04 | $21.02 | 8,352 |
| 2019-07-23 | $25.86 | $25.88 | $25.83 | $25.85 | $20.87 | 19,416 |
| 2019-07-22 | $25.79 | $25.88 | $25.72 | $25.80 | $20.83 | 9,440 |
| 2019-07-19 | $25.84 | $25.90 | $25.70 | $25.79 | $20.82 | 14,162 |
| 2019-07-18 | $25.80 | $25.81 | $25.69 | $25.76 | $20.80 | 13,698 |
| 2019-07-17 | $25.66 | $25.80 | $25.66 | $25.76 | $20.80 | 20,250 |
| 2019-07-16 | $25.90 | $25.90 | $25.75 | $25.80 | $20.83 | 7,498 |
| 2019-07-15 | $25.62 | $25.80 | $25.62 | $25.79 | $20.82 | 18,156 |
| 2019-07-12 | $25.60 | $25.79 | $25.60 | $25.79 | $20.82 | 5,618 |
| 2019-07-11 | $25.63 | $25.69 | $25.54 | $25.62 | $20.69 | 20,535 |
| 2019-07-10 | $25.75 | $25.76 | $25.63 | $25.63 | $20.69 | 5,976 |
| 2019-07-09 | $25.68 | $25.73 | $25.47 | $25.61 | $20.68 | 27,090 |
| 2019-07-08 | $25.75 | $25.77 | $25.58 | $25.66 | $20.72 | 29,687 |
| 2019-07-05 | $25.75 | $25.75 | $25.40 | $25.63 | $20.69 | 5,306 |
| 2019-07-03 | $25.75 | $25.78 | $25.70 | $25.70 | $20.75 | 1,590 |
| 2019-07-02 | $25.47 | $25.80 | $25.47 | $25.65 | $20.71 | 12,339 |
| 2019-07-01 | $25.52 | $25.64 | $25.52 | $25.60 | $20.67 | 7,358 |
| 2019-06-28 | $25.77 | $25.96 | $25.45 | $25.45 | $20.55 | 99,076 |
| 2019-06-27 | $26.05 | $26.05 | $25.54 | $25.77 | $20.81 | 17,238 |
| 2019-06-26 | $25.70 | $26.14 | $25.45 | $25.90 | $20.91 | 19,446 |
| 2019-06-25 | $25.96 | $26.05 | $25.70 | $25.70 | $20.75 | 30,295 |
| 2019-06-24 | $25.87 | $25.93 | $25.82 | $25.83 | $20.85 | 7,011 |
| 2019-06-21 | $26.08 | $26.15 | $25.78 | $26.07 | $21.05 | 235,997 |
| 2019-06-20 | $25.90 | $26.04 | $25.90 | $26.04 | $21.02 | 66,493 |
| 2019-06-19 | $25.99 | $26.00 | $25.83 | $25.98 | $20.98 | 30,108 |
| 2019-06-18 | $25.96 | $25.99 | $25.88 | $25.98 | $20.98 | 42,343 |
| 2019-06-17 | $25.85 | $25.99 | $25.80 | $25.96 | $20.96 | 53,651 |
| 2019-06-14 | $26.05 | $26.05 | $25.84 | $26.05 | $21.03 | 31,023 |
| 2019-06-13 | $25.88 | $26.10 | $25.65 | $26.09 | $21.06 | 17,477 |
| 2019-06-12 | $25.65 | $25.82 | $25.48 | $25.81 | $20.84 | 19,935 |
| 2019-06-11 | $25.45 | $25.70 | $25.45 | $25.65 | $20.71 | 109,701 |
| 2019-06-10 | $25.47 | $25.62 | $25.44 | $25.55 | $20.63 | 18,129 |
| 2019-06-07 | $25.39 | $25.49 | $25.30 | $25.49 | $20.58 | 34,014 |
| 2019-06-06 | $25.30 | $25.40 | $25.20 | $25.35 | $20.47 | 72,897 |
| 2019-06-05 | $25.34 | $25.36 | $25.29 | $25.32 | $20.44 | 121,946 |
| 2019-06-04 | $25.25 | $25.33 | $25.16 | $25.33 | $20.45 | 18,178 |
| 2019-06-03 | $25.47 | $25.64 | $25.46 | $25.58 | $20.28 | 63,159 |
| 2019-05-31 | $25.75 | $25.75 | $25.43 | $25.43 | $20.16 | 157,513 |
| 2019-05-30 | $25.65 | $25.78 | $25.65 | $25.78 | $20.44 | 14,634 |
| 2019-05-29 | $25.86 | $25.86 | $25.66 | $25.67 | $20.35 | 18,361 |
| 2019-05-28 | $25.61 | $25.90 | $25.61 | $25.89 | $20.52 | 16,058 |
| 2019-05-24 | $26.14 | $26.14 | $25.82 | $25.98 | $20.59 | 19,740 |
| 2019-05-23 | $25.95 | $26.15 | $25.80 | $26.03 | $20.63 | 102,080 |
| 2019-05-22 | $25.69 | $25.95 | $25.69 | $25.95 | $20.57 | 24,084 |
| 2019-05-21 | $25.50 | $25.70 | $25.34 | $25.70 | $20.37 | 21,666 |
| 2019-05-20 | $25.39 | $25.44 | $25.39 | $25.44 | $20.17 | 19,721 |
| 2019-05-17 | $25.34 | $25.54 | $25.28 | $25.37 | $20.11 | 19,997 |
| 2019-05-16 | $25.69 | $25.79 | $25.60 | $25.75 | $20.41 | 9,394 |
| 2019-05-15 | $25.42 | $25.68 | $25.42 | $25.68 | $20.36 | 23,197 |
| 2019-05-14 | $25.40 | $25.50 | $25.40 | $25.48 | $20.20 | 11,469 |
| 2019-05-13 | $25.36 | $25.46 | $25.26 | $25.46 | $20.18 | 28,226 |
| 2019-05-10 | $25.22 | $25.48 | $25.22 | $25.47 | $20.19 | 5,121 |
| 2019-05-09 | $25.30 | $25.47 | $25.15 | $25.41 | $20.14 | 16,894 |
| 2019-05-08 | $25.12 | $25.35 | $25.12 | $25.34 | $20.09 | 16,182 |
| 2019-05-07 | $25.25 | $25.35 | $25.25 | $25.35 | $20.10 | 54,378 |
| 2019-05-06 | $25.12 | $25.36 | $25.12 | $25.35 | $20.10 | 5,446 |
| 2019-05-03 | $25.24 | $25.24 | $25.10 | $25.20 | $19.98 | 12,181 |
| 2019-05-02 | $25.02 | $25.24 | $25.02 | $25.24 | $20.01 | 70,092 |
| 2019-05-01 | $25.24 | $25.24 | $25.10 | $25.19 | $19.97 | 35,398 |
| 2019-04-30 | $25.15 | $25.40 | $25.15 | $25.36 | $20.10 | 28,239 |
| 2019-04-29 | $25.06 | $25.25 | $25.01 | $25.12 | $19.91 | 21,948 |
| 2019-04-26 | $25.00 | $25.02 | $24.96 | $25.00 | $19.82 | 30,233 |
| 2019-04-25 | $25.04 | $25.06 | $25.01 | $25.03 | $19.84 | 12,590 |
| 2019-04-24 | $25.02 | $25.04 | $24.97 | $25.01 | $19.83 | 6,605 |
| 2019-04-23 | $25.00 | $25.05 | $24.95 | $24.97 | $19.79 | 31,743 |
| 2019-04-22 | $24.92 | $24.97 | $24.92 | $24.95 | $19.78 | 8,933 |
| 2019-04-18 | $24.92 | $25.01 | $24.90 | $24.92 | $19.75 | 12,300 |
| 2019-04-17 | $24.96 | $25.05 | $24.95 | $25.00 | $19.82 | 9,423 |
| 2019-04-16 | $25.00 | $25.05 | $24.87 | $25.04 | $19.85 | 65,300 |
| 2019-04-15 | $24.90 | $25.00 | $24.88 | $25.00 | $19.82 | 17,999 |
| 2019-04-12 | $25.00 | $25.00 | $24.90 | $24.90 | $19.74 | 8,163 |
| 2019-04-11 | $24.98 | $25.05 | $24.93 | $24.93 | $19.76 | 53,031 |
| 2019-04-10 | $24.98 | $24.99 | $24.85 | $24.92 | $19.75 | 26,314 |
| 2019-04-09 | $24.97 | $24.97 | $24.86 | $24.91 | $19.75 | 17,925 |
| 2019-04-08 | $25.00 | $25.05 | $24.86 | $24.95 | $19.78 | 41,564 |
| 2019-04-05 | $25.02 | $25.05 | $24.97 | $25.04 | $19.85 | 13,223 |
| 2019-04-04 | $24.98 | $25.02 | $24.88 | $25.02 | $19.83 | 37,177 |
| 2019-04-03 | $24.94 | $25.00 | $24.83 | $24.94 | $19.77 | 642,073 |
| 2019-04-02 | $24.90 | $24.99 | $24.80 | $24.97 | $19.79 | 30,912 |
| 2019-04-01 | $24.92 | $24.92 | $24.83 | $24.85 | $19.70 | 19,631 |
| 2019-03-29 | $24.60 | $24.82 | $24.60 | $24.82 | $19.68 | 39,249 |
| 2019-03-28 | $24.40 | $24.72 | $24.40 | $24.58 | $19.49 | 37,760 |
| 2019-03-27 | $24.67 | $24.67 | $24.51 | $24.51 | $19.43 | 27,159 |
| 2019-03-26 | $24.60 | $24.67 | $24.40 | $24.58 | $19.49 | 31,256 |
| 2019-03-25 | $24.55 | $24.59 | $24.50 | $24.55 | $19.46 | 15,770 |
| 2019-03-22 | $24.53 | $24.56 | $24.43 | $24.50 | $19.42 | 6,056 |
| 2019-03-21 | $24.49 | $24.76 | $24.49 | $24.58 | $19.49 | 24,506 |
| 2019-03-20 | $24.49 | $24.55 | $24.42 | $24.51 | $19.43 | 18,196 |
| 2019-03-19 | $24.77 | $24.77 | $24.43 | $24.45 | $19.38 | 32,340 |
| 2019-03-18 | $24.80 | $24.80 | $24.62 | $24.62 | $19.52 | 9,152 |
| 2019-03-15 | $24.59 | $24.80 | $24.50 | $24.79 | $19.65 | 31,376 |
| 2019-03-14 | $24.49 | $24.59 | $24.49 | $24.52 | $19.44 | 16,708 |
| 2019-03-13 | $24.59 | $24.60 | $24.45 | $24.48 | $19.41 | 33,070 |
| 2019-03-12 | $24.45 | $24.65 | $24.45 | $24.48 | $19.41 | 30,695 |
| 2019-03-11 | $24.45 | $24.54 | $24.45 | $24.51 | $19.43 | 12,853 |
| 2019-03-08 | $24.45 | $24.54 | $24.45 | $24.48 | $19.41 | 8,700 |
| 2019-03-07 | $24.26 | $24.55 | $24.26 | $24.53 | $19.45 | 11,224 |
| 2019-03-06 | $24.20 | $24.33 | $24.20 | $24.27 | $19.24 | 26,634 |
| 2019-03-05 | $24.25 | $24.34 | $24.25 | $24.28 | $19.25 | 13,109 |
| 2019-03-04 | $24.42 | $24.42 | $24.18 | $24.24 | $19.22 | 25,028 |
| 2019-03-01 | $24.38 | $24.70 | $24.38 | $24.64 | $19.16 | 38,702 |
| 2019-02-28 | $24.29 | $24.52 | $24.26 | $24.50 | $19.05 | 38,024 |
| 2019-02-27 | $24.23 | $24.30 | $24.15 | $24.26 | $18.87 | 17,469 |
| 2019-02-26 | $24.38 | $24.38 | $24.28 | $24.28 | $18.88 | 18,914 |
| 2019-02-25 | $24.35 | $24.36 | $24.30 | $24.34 | $18.93 | 12,659 |
| 2019-02-22 | $24.27 | $24.34 | $24.23 | $24.30 | $18.90 | 17,000 |
| 2019-02-21 | $24.24 | $24.28 | $24.22 | $24.22 | $18.84 | 11,021 |
| 2019-02-20 | $24.38 | $24.39 | $24.25 | $24.30 | $18.90 | 20,850 |
| 2019-02-19 | $24.27 | $24.36 | $24.27 | $24.32 | $18.91 | 27,287 |
| 2019-02-15 | $24.32 | $24.33 | $24.22 | $24.26 | $18.87 | 24,248 |
| 2019-02-14 | $24.19 | $24.34 | $24.15 | $24.25 | $18.86 | 27,967 |
| 2019-02-13 | $24.15 | $24.27 | $24.07 | $24.27 | $18.87 | 34,551 |
| 2019-02-12 | $24.10 | $24.23 | $24.06 | $24.11 | $18.75 | 106,113 |
| 2019-02-11 | $23.99 | $24.06 | $23.95 | $24.05 | $18.70 | 15,096 |
| 2019-02-08 | $23.95 | $24.02 | $23.95 | $23.99 | $18.66 | 10,146 |
| 2019-02-07 | $24.00 | $24.05 | $23.90 | $24.01 | $18.67 | 19,752 |
| 2019-02-06 | $24.11 | $24.11 | $23.85 | $24.02 | $18.68 | 48,004 |
| 2019-02-05 | $24.04 | $24.15 | $24.02 | $24.11 | $18.75 | 32,291 |
| 2019-02-04 | $24.01 | $24.11 | $23.87 | $24.09 | $18.73 | 17,537 |
| 2019-02-01 | $24.16 | $24.22 | $23.85 | $24.06 | $18.71 | 304,340 |
| 2019-01-31 | $24.50 | $24.69 | $23.98 | $23.98 | $18.65 | 284,041 |
| 2019-01-30 | $24.44 | $24.55 | $24.44 | $24.48 | $19.04 | 23,932 |
| 2019-01-29 | $24.49 | $24.49 | $24.38 | $24.45 | $19.01 | 9,070 |
| 2019-01-28 | $24.62 | $24.74 | $24.44 | $24.46 | $19.02 | 20,529 |
| 2019-01-25 | $24.64 | $24.73 | $24.61 | $24.61 | $19.14 | 3,334 |
| 2019-01-24 | $24.65 | $24.74 | $24.58 | $24.61 | $19.14 | 7,362 |
| 2019-01-23 | $24.62 | $24.69 | $24.62 | $24.63 | $19.15 | 110,530 |
| 2019-01-22 | $24.58 | $24.70 | $24.52 | $24.60 | $19.13 | 5,435 |
| 2019-01-18 | $24.37 | $24.70 | $24.35 | $24.70 | $19.21 | 20,697 |
| 2019-01-17 | $24.42 | $24.42 | $24.25 | $24.42 | $18.99 | 9,283 |
| 2019-01-16 | $24.26 | $24.38 | $24.20 | $24.34 | $18.93 | 24,428 |
| 2019-01-15 | $24.30 | $24.35 | $24.22 | $24.34 | $18.93 | 16,786 |
| 2019-01-14 | $24.25 | $24.33 | $24.23 | $24.33 | $18.92 | 12,810 |
| 2019-01-11 | $24.30 | $24.39 | $24.25 | $24.38 | $18.96 | 13,682 |
| 2019-01-10 | $24.24 | $24.33 | $24.02 | $24.33 | $18.92 | 14,649 |
| 2019-01-09 | $24.21 | $24.33 | $24.16 | $24.25 | $18.86 | 22,003 |
| 2019-01-08 | $24.20 | $24.36 | $24.12 | $24.33 | $18.92 | 22,339 |
| 2019-01-07 | $24.48 | $24.49 | $24.22 | $24.31 | $18.91 | 131,028 |
| 2019-01-04 | $24.18 | $24.54 | $24.18 | $24.42 | $18.99 | 16,156 |
| 2019-01-03 | $24.40 | $24.52 | $24.21 | $24.44 | $19.01 | 17,151 |
| 2019-01-02 | $24.34 | $24.56 | $24.25 | $24.41 | $18.98 | 21,140 |
| 2018-12-31 | $24.28 | $24.53 | $24.24 | $24.44 | $19.01 | 19,323 |
| 2018-12-28 | $24.29 | $24.29 | $23.74 | $24.22 | $18.84 | 44,215 |
| 2018-12-27 | $24.05 | $24.07 | $23.67 | $24.03 | $18.69 | 44,274 |
| 2018-12-26 | $23.80 | $24.05 | $23.52 | $24.00 | $18.66 | 29,416 |
| 2018-12-24 | $24.00 | $24.02 | $23.31 | $23.82 | $18.52 | 28,805 |
| 2018-12-21 | $23.52 | $24.04 | $23.48 | $24.04 | $18.70 | 76,477 |
| 2018-12-20 | $24.20 | $24.20 | $23.10 | $24.15 | $18.78 | 132,679 |
| 2018-12-19 | $24.12 | $24.41 | $24.08 | $24.30 | $18.90 | 37,364 |
| 2018-12-18 | $24.46 | $24.53 | $24.10 | $24.40 | $18.98 | 72,219 |
| 2018-12-17 | $24.47 | $24.50 | $24.30 | $24.46 | $19.02 | 50,021 |
| 2018-12-14 | $24.45 | $24.55 | $24.22 | $24.50 | $19.05 | 64,286 |
| 2018-12-13 | $24.55 | $24.55 | $24.30 | $24.50 | $19.05 | 3,991 |
| 2018-12-12 | $24.66 | $24.66 | $24.31 | $24.45 | $19.01 | 145,669 |
| 2018-12-11 | $24.68 | $24.68 | $24.33 | $24.54 | $19.08 | 13,982 |
| 2018-12-10 | $24.68 | $24.68 | $24.51 | $24.68 | $19.19 | 31,736 |
| 2018-12-07 | $24.73 | $24.73 | $24.54 | $24.65 | $19.17 | 33,143 |
| 2018-12-06 | $24.34 | $24.77 | $24.34 | $24.75 | $19.25 | 40,210 |
| 2018-12-04 | $24.64 | $24.72 | $24.09 | $24.66 | $19.18 | 18,991 |
| 2018-12-03 | $24.75 | $25.00 | $24.62 | $25.00 | $19.08 | 16,725 |
| 2018-11-30 | $24.70 | $24.72 | $24.62 | $24.62 | $18.79 | 21,559 |
| 2018-11-29 | $24.61 | $24.73 | $24.61 | $24.69 | $18.84 | 18,772 |
| 2018-11-28 | $24.61 | $24.70 | $24.52 | $24.61 | $18.78 | 26,658 |
| 2018-11-27 | $24.69 | $24.69 | $24.60 | $24.62 | $18.79 | 3,536 |
| 2018-11-26 | $24.65 | $24.82 | $24.51 | $24.61 | $18.78 | 6,744 |
| 2018-11-23 | $24.62 | $24.65 | $24.50 | $24.65 | $18.81 | 9,710 |
| 2018-11-21 | $24.50 | $24.63 | $24.50 | $24.61 | $18.78 | 6,147 |
| 2018-11-20 | $24.52 | $24.62 | $24.50 | $24.61 | $18.78 | 23,694 |
| 2018-11-19 | $24.70 | $24.70 | $24.60 | $24.63 | $18.80 | 1,705 |
| 2018-11-16 | $24.54 | $24.66 | $24.53 | $24.60 | $18.77 | 3,027 |
| 2018-11-15 | $24.62 | $24.65 | $24.41 | $24.59 | $18.77 | 15,137 |
| 2018-11-14 | $24.70 | $24.70 | $24.50 | $24.62 | $18.79 | 18,214 |
| 2018-11-13 | $24.53 | $24.62 | $24.53 | $24.62 | $18.79 | 5,377 |
| 2018-11-12 | $24.66 | $24.70 | $24.50 | $24.55 | $18.74 | 11,463 |
| 2018-11-09 | $24.73 | $24.78 | $24.50 | $24.66 | $18.82 | 13,277 |
| 2018-11-08 | $24.80 | $24.81 | $24.78 | $24.80 | $18.93 | 20,524 |
| 2018-11-07 | $24.73 | $24.83 | $24.73 | $24.80 | $18.93 | 25,380 |
| 2018-11-06 | $24.71 | $24.85 | $24.66 | $24.78 | $18.91 | 14,840 |
| 2018-11-05 | $24.70 | $24.78 | $24.68 | $24.78 | $18.91 | 7,226 |
| 2018-11-02 | $24.84 | $24.85 | $24.71 | $24.78 | $18.91 | 29,918 |
| 2018-11-01 | $24.89 | $24.89 | $24.69 | $24.78 | $18.91 | 8,031 |
| 2018-10-31 | $24.65 | $24.88 | $24.65 | $24.84 | $18.96 | 14,554 |
| 2018-10-30 | $24.66 | $24.81 | $24.53 | $24.81 | $18.93 | 28,947 |
| 2018-10-29 | $24.40 | $24.69 | $24.40 | $24.64 | $18.80 | 6,022 |
| 2018-10-26 | $24.51 | $24.69 | $24.48 | $24.65 | $18.81 | 16,483 |
| 2018-10-25 | $24.60 | $24.69 | $24.28 | $24.68 | $18.84 | 10,351 |
| 2018-10-24 | $24.67 | $24.67 | $24.60 | $24.60 | $18.77 | 17,208 |
| 2018-10-23 | $24.63 | $24.67 | $24.38 | $24.60 | $18.77 | 13,265 |
| 2018-10-22 | $24.64 | $24.65 | $24.40 | $24.63 | $18.80 | 22,721 |
| 2018-10-19 | $24.36 | $24.64 | $24.19 | $24.64 | $18.80 | 25,164 |
| 2018-10-18 | $24.30 | $24.40 | $24.30 | $24.37 | $18.59 | 17,924 |
| 2018-10-17 | $24.32 | $24.40 | $24.30 | $24.35 | $18.58 | 28,735 |
| 2018-10-16 | $24.15 | $24.37 | $24.15 | $24.25 | $18.51 | 38,353 |
| 2018-10-15 | $24.25 | $24.29 | $24.05 | $24.26 | $18.51 | 17,097 |
| 2018-10-12 | $24.16 | $24.29 | $24.16 | $24.29 | $18.54 | 5,809 |
| 2018-10-11 | $24.05 | $24.36 | $24.05 | $24.15 | $18.43 | 10,616 |
| 2018-10-10 | $24.32 | $24.32 | $24.08 | $24.32 | $18.56 | 10,155 |
| 2018-10-09 | $24.35 | $24.38 | $24.14 | $24.25 | $18.51 | 12,449 |
| 2018-10-08 | $24.23 | $24.38 | $24.07 | $24.38 | $18.61 | 16,676 |
| 2018-10-05 | $24.02 | $24.43 | $24.02 | $24.38 | $18.61 | 27,895 |
| 2018-10-04 | $24.33 | $24.41 | $23.79 | $24.34 | $18.58 | 39,868 |
| 2018-10-03 | $24.44 | $24.48 | $24.39 | $24.48 | $18.68 | 16,837 |
| 2018-10-02 | $24.36 | $24.49 | $24.36 | $24.47 | $18.67 | 22,526 |
| 2018-10-01 | $24.69 | $24.69 | $24.32 | $24.40 | $18.62 | 7,048 |
| 2018-09-28 | $24.55 | $24.60 | $24.34 | $24.34 | $18.58 | 21,310 |
| 2018-09-27 | $24.40 | $24.45 | $24.21 | $24.45 | $18.66 | 33,280 |
| 2018-09-26 | $24.48 | $24.48 | $24.26 | $24.36 | $18.59 | 21,254 |
| 2018-09-25 | $24.60 | $24.60 | $24.30 | $24.46 | $18.67 | 10,853 |
| 2018-09-24 | $24.68 | $24.68 | $24.45 | $24.50 | $18.70 | 8,050 |
| 2018-09-21 | $24.56 | $24.59 | $24.37 | $24.50 | $18.70 | 16,209 |
| 2018-09-20 | $24.60 | $24.60 | $24.42 | $24.45 | $18.66 | 18,849 |
| 2018-09-19 | $24.70 | $24.70 | $24.52 | $24.55 | $18.74 | 32,547 |
| 2018-09-18 | $24.69 | $24.70 | $24.54 | $24.69 | $18.84 | 26,303 |
| 2018-09-17 | $24.77 | $24.78 | $24.51 | $24.70 | $18.85 | 26,643 |
| 2018-09-14 | $24.78 | $24.79 | $24.64 | $24.70 | $18.85 | 27,269 |
| 2018-09-13 | $24.82 | $24.82 | $24.63 | $24.70 | $18.85 | 38,940 |
| 2018-09-12 | $24.80 | $24.80 | $24.65 | $24.80 | $18.93 | 44,976 |
| 2018-09-11 | $24.81 | $24.81 | $24.66 | $24.74 | $18.88 | 12,289 |
| 2018-09-10 | $24.73 | $24.81 | $24.65 | $24.81 | $18.93 | 8,861 |
| 2018-09-07 | $24.75 | $24.76 | $24.63 | $24.69 | $18.84 | 24,196 |
| 2018-09-06 | $24.81 | $24.82 | $24.66 | $24.75 | $18.89 | 21,452 |
| 2018-09-05 | $24.75 | $24.83 | $24.64 | $24.70 | $18.85 | 41,000 |
| 2018-09-04 | $24.78 | $24.78 | $24.61 | $24.73 | $18.87 | 58,977 |
| 2018-08-31 | $25.11 | $25.19 | $25.03 | $25.09 | $18.79 | 85,853 |
| 2018-08-30 | $25.04 | $25.14 | $25.01 | $25.05 | $18.76 | 95,636 |
| 2018-08-29 | $25.08 | $25.08 | $25.04 | $25.04 | $18.75 | 29,798 |
| 2018-08-28 | $25.05 | $25.14 | $25.04 | $25.05 | $18.76 | 72,668 |
| 2018-08-27 | $25.20 | $25.25 | $25.03 | $25.07 | $18.78 | 166,719 |
| 2018-08-24 | $25.18 | $25.18 | $25.05 | $25.16 | $18.84 | 14,443 |
| 2018-08-23 | $25.14 | $25.20 | $25.07 | $25.07 | $18.78 | 25,513 |
| 2018-08-22 | $25.18 | $25.18 | $25.08 | $25.08 | $18.78 | 31,916 |
| 2018-08-21 | $25.14 | $25.19 | $25.00 | $25.08 | $18.78 | 10,942 |
| 2018-08-20 | $25.00 | $25.23 | $24.99 | $25.07 | $18.78 | 31,501 |
| 2018-08-17 | $24.99 | $25.00 | $24.95 | $25.00 | $18.72 | 17,562 |
| 2018-08-16 | $24.91 | $24.96 | $24.91 | $24.96 | $18.69 | 14,086 |
| 2018-08-15 | $24.89 | $24.95 | $24.89 | $24.90 | $18.65 | 16,752 |
| 2018-08-14 | $24.80 | $24.90 | $24.80 | $24.90 | $18.65 | 8,031 |
| 2018-08-13 | $24.70 | $24.85 | $24.67 | $24.78 | $18.56 | 19,547 |
| 2018-08-10 | $24.75 | $24.81 | $24.61 | $24.77 | $18.55 | 22,466 |
| 2018-08-09 | $24.90 | $24.90 | $24.70 | $24.81 | $18.58 | 12,778 |
| 2018-08-08 | $25.00 | $25.00 | $24.88 | $24.89 | $18.64 | 15,902 |
| 2018-08-07 | $25.03 | $25.07 | $24.96 | $25.00 | $18.72 | 16,798 |
| 2018-08-06 | $24.98 | $25.00 | $24.93 | $24.98 | $18.71 | 20,731 |
| 2018-08-03 | $25.00 | $25.00 | $24.96 | $24.98 | $18.71 | 3,708 |
| 2018-08-02 | $24.92 | $24.98 | $24.88 | $24.98 | $18.71 | 6,360 |
| 2018-08-01 | $24.97 | $24.98 | $24.88 | $24.98 | $18.71 | 8,184 |
| 2018-07-31 | $24.95 | $25.03 | $24.87 | $25.00 | $18.72 | 19,332 |
| 2018-07-30 | $24.99 | $25.00 | $24.80 | $24.87 | $18.63 | 12,503 |
| 2018-07-27 | $24.92 | $25.05 | $24.91 | $24.97 | $18.70 | 20,778 |
| 2018-07-26 | $24.90 | $25.00 | $24.90 | $24.92 | $18.66 | 17,708 |
| 2018-07-25 | $24.90 | $25.07 | $24.85 | $24.99 | $18.72 | 17,082 |
| 2018-07-24 | $25.05 | $25.05 | $24.87 | $24.90 | $18.65 | 15,476 |
| 2018-07-23 | $25.09 | $25.15 | $24.98 | $24.98 | $18.71 | 24,190 |
| 2018-07-20 | $24.93 | $25.15 | $24.92 | $25.13 | $18.82 | 22,789 |
| 2018-07-19 | $24.78 | $24.96 | $24.78 | $24.83 | $18.60 | 5,348 |
| 2018-07-18 | $24.89 | $24.89 | $24.82 | $24.84 | $18.60 | 2,252 |
| 2018-07-17 | $24.83 | $24.96 | $24.80 | $24.90 | $18.65 | 28,479 |
| 2018-07-16 | $24.83 | $24.87 | $24.68 | $24.85 | $18.61 | 11,260 |
| 2018-07-13 | $25.00 | $25.04 | $24.83 | $24.86 | $18.62 | 22,373 |
| 2018-07-12 | $24.99 | $25.00 | $24.90 | $25.00 | $18.72 | 4,423 |
| 2018-07-11 | $24.71 | $25.05 | $24.71 | $25.00 | $18.72 | 31,270 |
| 2018-07-10 | $24.96 | $24.96 | $24.80 | $24.85 | $18.61 | 34,262 |
| 2018-07-09 | $24.96 | $25.05 | $24.90 | $24.97 | $18.70 | 51,029 |
| 2018-07-06 | $25.00 | $25.06 | $24.94 | $25.02 | $18.74 | 66,970 |
| 2018-07-05 | $24.97 | $25.00 | $24.56 | $25.00 | $18.72 | 26,763 |
| 2018-07-03 | $24.83 | $25.00 | $24.72 | $25.00 | $18.72 | 20,640 |
| 2018-07-02 | $24.60 | $24.91 | $24.60 | $24.85 | $18.61 | 31,211 |
| 2018-06-29 | $24.56 | $24.68 | $24.56 | $24.60 | $18.42 | 19,944 |
| 2018-06-28 | $24.63 | $24.66 | $24.45 | $24.61 | $18.43 | 47,224 |
| 2018-06-27 | $24.77 | $24.77 | $24.60 | $24.64 | $18.45 | 16,703 |
| 2018-06-26 | $24.61 | $24.74 | $24.54 | $24.71 | $18.51 | 18,272 |
| 2018-06-25 | $24.74 | $24.74 | $24.55 | $24.74 | $18.53 | 8,085 |
| 2018-06-22 | $24.47 | $24.59 | $24.47 | $24.56 | $18.40 | 10,586 |
| 2018-06-21 | $24.49 | $24.55 | $24.47 | $24.49 | $18.34 | 15,712 |
| 2018-06-20 | $24.50 | $24.58 | $24.50 | $24.51 | $18.36 | 33,556 |
| 2018-06-19 | $24.51 | $24.54 | $24.46 | $24.52 | $18.36 | 19,672 |
| 2018-06-18 | $24.53 | $24.54 | $24.48 | $24.52 | $18.37 | 18,970 |
| 2018-06-15 | $24.42 | $24.54 | $24.42 | $24.53 | $18.37 | 23,835 |
| 2018-06-14 | $24.45 | $24.58 | $24.45 | $24.53 | $18.37 | 35,548 |
| 2018-06-13 | $24.56 | $24.58 | $24.44 | $24.53 | $18.37 | 30,129 |
| 2018-06-12 | $24.65 | $24.65 | $24.50 | $24.55 | $18.38 | 45,166 |
| 2018-06-11 | $24.58 | $24.63 | $24.50 | $24.59 | $18.42 | 35,292 |
| 2018-06-08 | $24.60 | $24.65 | $24.52 | $24.57 | $18.40 | 12,468 |
| 2018-06-07 | $24.59 | $24.67 | $24.54 | $24.54 | $18.38 | 27,702 |
| 2018-06-06 | $24.60 | $24.65 | $24.44 | $24.48 | $18.34 | 34,093 |
| 2018-06-05 | $24.41 | $24.63 | $24.41 | $24.55 | $18.39 | 43,800 |
| 2018-06-04 | $24.37 | $24.45 | $24.33 | $24.43 | $18.30 | 31,915 |
| 2018-06-01 | $24.67 | $24.78 | $24.63 | $24.78 | $18.21 | 44,775 |
| 2018-05-31 | $24.59 | $24.68 | $24.54 | $24.64 | $18.11 | 32,553 |
| 2018-05-30 | $24.41 | $24.60 | $24.41 | $24.59 | $18.07 | 30,323 |
| 2018-05-29 | $24.39 | $24.50 | $24.31 | $24.49 | $18.00 | 39,382 |
| 2018-05-25 | $24.44 | $24.44 | $24.31 | $24.41 | $17.94 | 16,928 |
| 2018-05-24 | $24.38 | $24.42 | $24.29 | $24.42 | $17.95 | 20,361 |
| 2018-05-23 | $24.32 | $24.34 | $24.18 | $24.29 | $17.85 | 84,980 |
| 2018-05-22 | $24.37 | $24.37 | $24.15 | $24.28 | $17.84 | 44,931 |
| 2018-05-21 | $24.35 | $24.36 | $24.14 | $24.30 | $17.86 | 43,130 |
| 2018-05-18 | $24.30 | $24.30 | $24.22 | $24.30 | $17.86 | 17,760 |
| 2018-05-17 | $24.15 | $24.30 | $24.12 | $24.26 | $17.83 | 15,490 |
| 2018-05-16 | $24.22 | $24.22 | $24.07 | $24.11 | $17.72 | 28,149 |
| 2018-05-15 | $24.21 | $24.21 | $24.00 | $24.19 | $17.78 | 52,065 |
| 2018-05-14 | $24.03 | $24.20 | $24.01 | $24.20 | $17.78 | 68,695 |
| 2018-05-11 | $24.08 | $24.08 | $24.01 | $24.03 | $17.66 | 245,719 |
| 2018-05-10 | $24.03 | $24.09 | $24.03 | $24.04 | $17.67 | 83,646 |
| 2018-05-09 | $23.99 | $24.04 | $23.99 | $24.04 | $17.67 | 11,661 |
| 2018-05-08 | $23.95 | $24.05 | $23.95 | $24.02 | $17.65 | 35,123 |
| 2018-05-07 | $24.02 | $24.08 | $24.01 | $24.01 | $17.64 | 93,109 |
| 2018-05-04 | $24.04 | $24.07 | $23.99 | $24.04 | $17.67 | 24,437 |
| 2018-05-03 | $24.00 | $24.04 | $23.95 | $24.04 | $17.67 | 29,944 |
| 2018-05-02 | $23.86 | $24.04 | $23.86 | $24.04 | $17.67 | 53,071 |
| 2018-05-01 | $23.95 | $23.99 | $23.86 | $23.99 | $17.63 | 21,331 |
| 2018-04-30 | $23.93 | $23.99 | $23.76 | $23.95 | $17.60 | 42,715 |
| 2018-04-27 | $23.70 | $23.95 | $23.68 | $23.94 | $17.59 | 19,177 |
| 2018-04-26 | $23.70 | $23.70 | $23.62 | $23.69 | $17.41 | 50,033 |
| 2018-04-25 | $23.79 | $23.79 | $23.62 | $23.69 | $17.41 | 46,951 |
| 2018-04-24 | $23.75 | $23.80 | $23.63 | $23.79 | $17.48 | 31,623 |
| 2018-04-23 | $23.71 | $23.82 | $23.64 | $23.70 | $17.42 | 26,496 |
| 2018-04-20 | $23.62 | $23.84 | $23.62 | $23.82 | $17.50 | 59,529 |
| 2018-04-19 | $23.70 | $23.79 | $23.67 | $23.68 | $17.40 | 24,216 |
| 2018-04-18 | $23.75 | $23.79 | $23.57 | $23.79 | $17.48 | 47,573 |
| 2018-04-17 | $23.75 | $23.81 | $23.65 | $23.81 | $17.50 | 102,224 |
| 2018-04-16 | $23.79 | $23.90 | $23.73 | $23.75 | $17.45 | 19,500 |
| 2018-04-13 | $23.95 | $23.95 | $23.54 | $23.73 | $17.44 | 96,904 |
| 2018-04-12 | $24.10 | $24.10 | $23.78 | $23.84 | $17.52 | 43,463 |
| 2018-04-11 | $24.05 | $24.08 | $23.90 | $23.95 | $17.60 | 36,381 |
| 2018-04-10 | $23.88 | $24.25 | $23.85 | $24.03 | $17.66 | 59,334 |
| 2018-04-09 | $23.95 | $24.01 | $23.86 | $23.98 | $17.62 | 71,012 |
| 2018-04-06 | $23.77 | $23.85 | $23.70 | $23.84 | $17.52 | 27,473 |
| 2018-04-05 | $23.85 | $23.99 | $23.75 | $23.81 | $17.50 | 35,273 |
| 2018-04-04 | $23.77 | $24.02 | $23.77 | $23.83 | $17.51 | 15,657 |
| 2018-04-03 | $23.90 | $24.03 | $23.88 | $24.02 | $17.65 | 29,496 |
| 2018-04-02 | $23.89 | $23.96 | $23.85 | $23.95 | $17.60 | 14,788 |
| 2018-03-29 | $24.56 | $24.56 | $23.76 | $23.81 | $17.50 | 50,094 |
| 2018-03-28 | $23.92 | $23.95 | $23.77 | $23.91 | $17.57 | 19,220 |
| 2018-03-27 | $23.85 | $23.91 | $23.71 | $23.87 | $17.54 | 22,042 |
| 2018-03-26 | $23.77 | $23.88 | $23.65 | $23.71 | $17.42 | 23,904 |
| 2018-03-23 | $23.96 | $23.96 | $23.68 | $23.73 | $17.44 | 13,714 |
| 2018-03-22 | $23.97 | $24.00 | $23.91 | $23.94 | $17.59 | 15,854 |
| 2018-03-21 | $23.79 | $23.94 | $23.71 | $23.94 | $17.59 | 36,686 |
| 2018-03-20 | $23.74 | $23.88 | $23.74 | $23.87 | $17.54 | 24,287 |
| 2018-03-19 | $23.90 | $23.92 | $23.71 | $23.82 | $17.50 | 47,744 |
| 2018-03-16 | $23.85 | $23.99 | $23.82 | $23.90 | $17.56 | 8,375 |
| 2018-03-15 | $23.80 | $23.98 | $23.73 | $23.82 | $17.50 | 24,750 |
| 2018-03-14 | $23.72 | $23.94 | $23.72 | $23.86 | $17.54 | 10,658 |
| 2018-03-13 | $23.65 | $23.80 | $23.65 | $23.72 | $17.43 | 33,205 |
| 2018-03-12 | $23.60 | $23.75 | $23.56 | $23.63 | $17.37 | 12,780 |
| 2018-03-09 | $23.73 | $23.79 | $23.41 | $23.60 | $17.34 | 64,180 |
| 2018-03-08 | $24.03 | $24.03 | $23.68 | $23.73 | $17.44 | 29,923 |
| 2018-03-07 | $24.08 | $24.08 | $23.82 | $24.01 | $17.64 | 15,789 |
| 2018-03-06 | $24.03 | $24.30 | $24.01 | $24.08 | $17.70 | 30,384 |
| 2018-03-05 | $24.00 | $24.06 | $23.87 | $24.01 | $17.64 | 32,862 |
| 2018-03-02 | $24.41 | $24.41 | $23.97 | $24.00 | $17.64 | 82,429 |
| 2018-03-01 | $24.77 | $24.77 | $24.62 | $24.72 | $17.82 | 20,206 |
| 2018-02-28 | $24.47 | $24.82 | $24.38 | $24.79 | $17.87 | 23,628 |
| 2018-02-27 | $24.62 | $24.80 | $24.60 | $24.65 | $17.77 | 33,198 |
| 2018-02-26 | $24.66 | $24.66 | $24.60 | $24.65 | $17.77 | 13,277 |
| 2018-02-23 | $24.87 | $24.87 | $24.55 | $24.62 | $17.75 | 193,294 |
| 2018-02-22 | $24.41 | $24.82 | $24.41 | $24.82 | $17.89 | 41,918 |
| 2018-02-21 | $24.35 | $24.58 | $24.28 | $24.55 | $17.70 | 30,999 |
| 2018-02-20 | $24.30 | $24.42 | $23.90 | $24.35 | $17.55 | 58,316 |
| 2018-02-16 | $24.00 | $24.10 | $24.00 | $24.10 | $17.37 | 36,062 |
| 2018-02-15 | $24.05 | $24.05 | $23.80 | $23.90 | $17.23 | 25,820 |
| 2018-02-14 | $24.00 | $24.06 | $23.65 | $23.80 | $17.15 | 37,784 |
| 2018-02-13 | $24.14 | $24.36 | $24.02 | $24.10 | $17.37 | 23,739 |
| 2018-02-12 | $23.59 | $24.24 | $23.58 | $24.05 | $17.34 | 39,356 |
| 2018-02-09 | $24.34 | $24.34 | $23.45 | $23.85 | $17.19 | 42,763 |
| 2018-02-08 | $24.11 | $24.36 | $24.00 | $24.03 | $17.32 | 27,207 |
| 2018-02-07 | $23.95 | $24.08 | $23.87 | $24.05 | $17.34 | 25,180 |
| 2018-02-06 | $23.55 | $24.18 | $23.55 | $23.95 | $17.26 | 74,828 |
| 2018-02-05 | $23.70 | $24.16 | $23.65 | $23.98 | $17.28 | 26,061 |
| 2018-02-02 | $24.23 | $24.24 | $23.40 | $23.59 | $17.00 | 96,408 |
| 2018-02-01 | $24.48 | $24.77 | $24.08 | $24.11 | $17.38 | 49,999 |
| 2018-01-31 | $24.62 | $24.63 | $24.35 | $24.40 | $17.59 | 28,031 |
| 2018-01-30 | $24.60 | $24.65 | $24.29 | $24.34 | $17.55 | 136,592 |
| 2018-01-29 | $24.80 | $24.81 | $24.61 | $24.68 | $17.79 | 47,496 |
| 2018-01-26 | $24.90 | $24.91 | $24.55 | $24.75 | $17.84 | 76,414 |
| 2018-01-25 | $24.99 | $25.03 | $24.76 | $24.85 | $17.91 | 100,555 |
| 2018-01-24 | $24.99 | $25.05 | $24.97 | $24.99 | $18.01 | 21,829 |
| 2018-01-23 | $25.00 | $25.06 | $24.95 | $24.97 | $18.00 | 38,103 |
| 2018-01-22 | $25.05 | $25.05 | $24.98 | $25.01 | $18.03 | 22,755 |
| 2018-01-19 | $24.95 | $25.07 | $24.95 | $25.00 | $18.02 | 46,004 |
| 2018-01-18 | $25.00 | $25.02 | $24.95 | $24.97 | $18.00 | 62,142 |
| 2018-01-17 | $25.02 | $25.05 | $25.00 | $25.01 | $18.03 | 40,819 |
| 2018-01-16 | $25.05 | $25.17 | $24.97 | $24.97 | $18.00 | 88,346 |
| 2018-01-12 | $25.09 | $25.09 | $25.01 | $25.05 | $18.06 | 57,565 |
| 2018-01-11 | $25.05 | $25.10 | $25.00 | $25.09 | $18.08 | 26,133 |
| 2018-01-10 | $25.00 | $25.08 | $24.98 | $25.00 | $18.02 | 33,188 |
| 2018-01-09 | $25.10 | $25.10 | $25.00 | $25.01 | $18.03 | 35,101 |
| 2018-01-08 | $25.00 | $25.14 | $24.97 | $25.08 | $18.08 | 59,388 |
| 2018-01-05 | $25.08 | $25.08 | $24.95 | $25.00 | $18.02 | 149,958 |
| 2018-01-04 | $25.01 | $25.10 | $24.97 | $25.05 | $18.06 | 38,808 |
| 2018-01-03 | $25.00 | $25.01 | $24.90 | $25.01 | $18.03 | 45,741 |
| 2018-01-02 | $25.03 | $25.10 | $24.86 | $24.96 | $17.99 | 75,843 |
| 2017-12-29 | $25.03 | $25.03 | $24.99 | $24.99 | $18.01 | 28,126 |
| 2017-12-28 | $25.01 | $25.06 | $24.94 | $25.02 | $18.03 | 62,821 |
| 2017-12-27 | $25.01 | $25.05 | $25.01 | $25.03 | $18.04 | 56,432 |
| 2017-12-26 | $25.00 | $25.03 | $25.00 | $25.01 | $18.03 | 27,954 |
| 2017-12-22 | $25.00 | $25.01 | $24.96 | $25.00 | $18.02 | 21,301 |
| 2017-12-21 | $24.98 | $25.01 | $24.91 | $24.93 | $17.97 | 64,793 |
| 2017-12-20 | $24.95 | $25.03 | $24.91 | $24.99 | $18.01 | 132,629 |
| 2017-12-19 | $25.00 | $25.06 | $24.96 | $24.97 | $18.00 | 49,970 |
| 2017-12-18 | $25.02 | $25.05 | $25.00 | $25.05 | $18.06 | 27,060 |
| 2017-12-15 | $24.97 | $25.09 | $24.96 | $24.96 | $17.99 | 132,393 |
| 2017-12-14 | $24.96 | $25.05 | $24.93 | $25.03 | $18.04 | 54,534 |
| 2017-12-13 | $25.10 | $25.10 | $24.86 | $25.04 | $18.05 | 101,221 |
| 2017-12-12 | $25.04 | $25.13 | $25.00 | $25.05 | $18.06 | 221,790 |
| 2017-12-11 | $25.07 | $25.13 | $24.98 | $25.02 | $18.03 | 95,870 |
| 2017-12-08 | $25.09 | $25.10 | $25.03 | $25.04 | $18.05 | 49,485 |
| 2017-12-07 | $25.02 | $25.14 | $25.02 | $25.07 | $18.07 | 84,841 |
| 2017-12-06 | $25.02 | $25.09 | $25.00 | $25.02 | $18.03 | 46,120 |
| 2017-12-05 | $25.00 | $25.05 | $24.96 | $25.04 | $18.05 | 58,601 |
| 2017-12-04 | $24.99 | $25.06 | $24.90 | $25.00 | $18.02 | 117,690 |
| 2017-12-01 | $25.49 | $25.60 | $25.40 | $25.60 | $17.96 | 137,734 |
| 2017-11-30 | $25.47 | $25.52 | $25.45 | $25.45 | $17.86 | 114,621 |
| 2017-11-29 | $25.44 | $25.50 | $25.35 | $25.45 | $17.86 | 74,405 |
| 2017-11-28 | $25.41 | $25.44 | $25.35 | $25.44 | $17.85 | 34,971 |
| 2017-11-27 | $25.51 | $25.59 | $25.37 | $25.39 | $17.81 | 61,008 |
| 2017-11-24 | $25.47 | $25.47 | $25.41 | $25.47 | $17.87 | 8,834 |
| 2017-11-22 | $25.33 | $25.47 | $25.33 | $25.44 | $17.85 | 88,037 |
| 2017-11-21 | $25.40 | $25.40 | $25.27 | $25.30 | $17.75 | 49,291 |
| 2017-11-20 | $25.37 | $25.45 | $25.28 | $25.33 | $17.77 | 24,237 |
| 2017-11-17 | $25.26 | $25.31 | $25.21 | $25.25 | $17.72 | 55,952 |
| 2017-11-16 | $25.46 | $25.46 | $25.12 | $25.28 | $17.74 | 68,200 |
| 2017-11-15 | $25.13 | $25.45 | $25.05 | $25.39 | $17.81 | 124,266 |
| 2017-11-14 | $25.33 | $25.33 | $25.13 | $25.13 | $17.63 | 84,386 |
| 2017-11-13 | $25.47 | $25.60 | $25.28 | $25.30 | $17.75 | 163,875 |
| 2017-11-10 | $25.38 | $25.45 | $25.37 | $25.40 | $17.82 | 128,422 |
| 2017-11-09 | $25.27 | $25.48 | $25.27 | $25.38 | $17.81 | 161,321 |
| 2017-11-08 | $25.31 | $25.40 | $25.20 | $25.24 | $17.71 | 52,199 |
| 2017-11-07 | $25.30 | $25.38 | $25.24 | $25.35 | $17.79 | 32,601 |
| 2017-11-06 | $25.36 | $25.39 | $25.24 | $25.30 | $17.75 | 49,606 |
| 2017-11-03 | $25.40 | $25.40 | $25.16 | $25.25 | $17.72 | 24,861 |
| 2017-11-02 | $25.38 | $25.40 | $25.23 | $25.32 | $17.77 | 36,674 |
| 2017-11-01 | $25.40 | $25.44 | $25.35 | $25.36 | $17.79 | 18,558 |
| 2017-10-31 | $25.45 | $25.55 | $25.26 | $25.42 | $17.84 | 78,365 |
| 2017-10-30 | $25.53 | $25.73 | $25.25 | $25.48 | $17.88 | 145,711 |
| 2017-10-27 | $25.30 | $25.54 | $25.30 | $25.47 | $17.87 | 72,715 |
| 2017-10-26 | $25.34 | $25.36 | $25.18 | $25.25 | $17.72 | 225,489 |
| 2017-10-25 | $25.22 | $25.29 | $25.08 | $25.28 | $17.74 | 183,585 |
| 2017-10-24 | $25.35 | $25.39 | $25.24 | $25.29 | $17.74 | 128,525 |
| 2017-10-23 | $25.39 | $25.39 | $25.31 | $25.35 | $17.79 | 93,662 |
| 2017-10-20 | $25.39 | $25.40 | $25.21 | $25.39 | $17.81 | 1,271,840 |
| 2017-10-19 | $25.40 | $25.42 | $25.32 | $25.39 | $17.81 | 220,653 |
| 2017-10-18 | $25.38 | $25.44 | $25.30 | $25.39 | $17.81 | 175,294 |
| 2017-10-17 | $25.23 | $25.38 | $25.23 | $25.37 | $17.80 | 205,842 |
| 2017-10-16 | $25.26 | $25.28 | $25.19 | $25.27 | $17.73 | 236,103 |
| 2017-10-13 | $25.11 | $25.28 | $25.11 | $25.28 | $17.74 | 212,606 |
| 2017-10-12 | $25.06 | $25.12 | $25.06 | $25.12 | $17.63 | 256,208 |
| 2017-10-11 | $25.05 | $25.09 | $25.03 | $25.05 | $17.58 | 117,174 |
| 2017-10-10 | $25.04 | $25.06 | $24.99 | $25.05 | $17.58 | 239,177 |
| 2017-10-09 | $25.02 | $25.07 | $24.90 | $25.04 | $17.57 | 171,991 |
| 2017-10-06 | $25.04 | $25.05 | $24.90 | $25.01 | $17.55 | 125,880 |
| 2017-10-05 | $25.08 | $25.14 | $25.02 | $25.08 | $17.60 | 164,656 |
| 2017-10-04 | $25.00 | $25.08 | $24.97 | $25.05 | $17.58 | 180,893 |
| 2017-10-03 | $24.99 | $25.00 | $24.96 | $25.00 | $17.54 | 71,582 |
| 2017-10-02 | $24.99 | $25.00 | $24.93 | $24.96 | $17.51 | 76,366 |
| 2017-09-29 | $24.91 | $24.99 | $24.91 | $24.99 | $17.53 | 129,539 |
| 2017-09-28 | $24.90 | $24.91 | $24.83 | $24.91 | $17.48 | 136,131 |
| 2017-09-27 | $24.91 | $24.92 | $24.85 | $24.90 | $17.47 | 111,067 |
| 2017-09-26 | $24.93 | $24.96 | $24.87 | $24.95 | $17.51 | 106,718 |
| 2017-09-25 | $24.95 | $24.96 | $24.86 | $24.91 | $17.48 | 100,992 |
| 2017-09-22 | $24.93 | $24.94 | $24.89 | $24.91 | $17.48 | 99,915 |
| 2017-09-21 | $24.92 | $24.97 | $24.88 | $24.90 | $17.47 | 118,371 |
| 2017-09-20 | $24.94 | $24.99 | $24.89 | $24.90 | $17.47 | 129,772 |
| 2017-09-19 | $24.94 | $24.98 | $24.92 | $24.97 | $17.52 | 124,827 |
| 2017-09-18 | $24.92 | $24.96 | $24.90 | $24.94 | $17.50 | 102,660 |
| 2017-09-15 | $24.93 | $24.95 | $24.89 | $24.91 | $17.48 | 49,815 |
| 2017-09-14 | $24.90 | $24.95 | $24.85 | $24.93 | $17.49 | 88,661 |
| 2017-09-13 | $25.00 | $25.02 | $24.80 | $24.90 | $17.47 | 356,901 |
| 2017-09-12 | $25.01 | $25.04 | $24.94 | $24.99 | $17.53 | 74,010 |
| 2017-09-11 | $25.02 | $25.02 | $24.96 | $24.99 | $17.53 | 199,794 |
| 2017-09-08 | $24.96 | $25.02 | $24.94 | $25.00 | $17.54 | 28,957 |
| 2017-09-07 | $25.03 | $25.03 | $24.97 | $24.99 | $17.53 | 85,108 |
| 2017-09-06 | $25.02 | $25.05 | $25.00 | $25.03 | $17.56 | 52,071 |
| 2017-09-05 | $25.09 | $25.09 | $24.98 | $25.04 | $17.57 | 95,472 |
| 2017-09-01 | $25.13 | $25.13 | $25.06 | $25.09 | $17.60 | 30,290 |
| 2017-08-31 | $25.13 | $25.15 | $25.04 | $25.11 | $17.62 | 339,606 |
| 2017-08-30 | $25.11 | $25.13 | $25.08 | $25.10 | $17.61 | 72,298 |
| 2017-08-29 | $25.01 | $25.17 | $25.01 | $25.09 | $17.60 | 164,896 |
| 2017-08-28 | $25.01 | $25.07 | $25.00 | $25.04 | $17.57 | 167,366 |
| 2017-08-25 | $25.01 | $25.05 | $25.00 | $25.02 | $17.56 | 99,069 |
| 2017-08-24 | $25.00 | $25.07 | $24.99 | $25.00 | $17.54 | 193,649 |
| 2017-08-23 | $24.99 | $25.00 | $24.95 | $25.00 | $17.54 | 170,296 |
| 2017-08-22 | $24.99 | $25.03 | $24.93 | $24.99 | $17.53 | 252,209 |
| 2017-08-21 | $25.05 | $25.05 | $24.94 | $24.95 | $17.51 | 118,463 |
| 2017-08-18 | $25.10 | $25.11 | $24.80 | $25.00 | $17.54 | 37,700 |
| 2017-08-17 | $25.00 | $25.15 | $24.80 | $25.09 | $17.60 | 60,028 |
| 2017-08-16 | $24.98 | $25.02 | $24.80 | $25.00 | $17.54 | 265,077 |
| 2017-08-15 | $24.93 | $25.10 | $24.90 | $24.95 | $17.51 | 730,156 |
| 2017-08-14 | $24.84 | $25.20 | $24.75 | $24.95 | $17.51 | 670,443 |
| 2017-08-11 | $24.90 | $24.95 | $24.78 | $24.82 | $17.42 | 274,674 |
| 2017-08-10 | $24.85 | $24.85 | $24.80 | $24.80 | $17.40 | 1,051,700 |