Newtek Business Services Corp (NEWTL) Exchange: NASDAQ
Data as of Aug. 22, 2025
$24.99 ($0.00) 0.00%
Newtek Business Services Corp - Daily Information
Click for more stock information on Newtek Business Services Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $24.99 |
| Previous Close | $24.99 |
| High | $24.99 |
| Low | $24.99 |
| Adjusted Open | $24.99 |
| Previous Adjusted Close | $24.99 |
| Adjusted High | $24.99 |
| Adjusted Low | $24.99 |
Invest in Newtek Business Services Corp (NEWTL)
Key People Newtek Business Services Corp
| Employee | Position |
|---|---|
| Barry Sloane | Chairman, President & Chief Executive Officer |
| Brent M. Ciurlino | Senior Vice President-Risk & Operations |
| Nicolas Young | Chief Risk Officer |
| Michael Adam Schwartz | Secretary, Chief Legal & Compliance Officer |
| Peter Mathison Downs | Director & Chief Lending Officer |
| Brian Moon | Treasurer & Senior VP-Corporate Development |
| Nicholas J. Leger | Chief Accounting Officer |
| Jayne L. Cavuoto | Head-Investor & Public Relations |
| Salvatore F. Mulia | Independent Director |
| Richard J. Salute | Independent Director |
| Gregory L. Zink | Independent Director |
| Fernando Pérez-Hickman | Director |
| Halli Razon-Feingold | Director |
Historical Stock Data for Newtek Business Services Corp (NEWTL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2024-07-31 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 1,100 |
| 2024-07-30 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 1,488 |
| 2024-07-29 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 1,938 |
| 2024-07-26 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 9,759 |
| 2024-07-25 | $24.98 | $24.98 | $24.97 | $24.98 | $24.98 | 467 |
| 2024-07-24 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 416 |
| 2024-07-23 | $24.97 | $24.97 | $24.96 | $24.96 | $24.96 | 1,598 |
| 2024-07-22 | $24.96 | $24.97 | $24.95 | $24.96 | $24.96 | 844 |
| 2024-07-19 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 671 |
| 2024-07-18 | $24.94 | $24.95 | $24.94 | $24.95 | $24.95 | 4,020 |
| 2024-07-17 | $24.94 | $24.94 | $24.93 | $24.93 | $24.93 | 5,432 |
| 2024-07-16 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 595 |
| 2024-07-15 | $24.95 | $24.95 | $24.93 | $24.93 | $24.93 | 13,573 |
| 2024-07-12 | $25.27 | $25.28 | $25.27 | $25.27 | $24.91 | 6,475 |
| 2024-07-11 | $25.26 | $25.27 | $25.26 | $25.27 | $24.91 | 15,323 |
| 2024-07-10 | $25.26 | $25.27 | $25.26 | $25.26 | $24.90 | 15,690 |
| 2024-07-09 | $25.25 | $25.25 | $25.25 | $25.25 | $24.89 | 947 |
| 2024-07-08 | $25.25 | $25.26 | $25.24 | $25.26 | $24.90 | 1,563 |
| 2024-07-05 | $25.23 | $25.24 | $25.23 | $25.24 | $25.24 | 24,058 |
| 2024-07-03 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 49 |
| 2024-07-02 | $25.21 | $25.21 | $25.19 | $25.21 | $25.21 | 20,117 |
| 2024-07-01 | $25.21 | $25.22 | $25.20 | $25.20 | $25.20 | 8,985 |
| 2024-06-28 | $25.19 | $25.20 | $25.19 | $25.20 | $25.20 | 4,375 |
| 2024-06-27 | $25.18 | $25.19 | $25.18 | $25.18 | $25.18 | 4,212 |
| 2024-06-26 | $25.20 | $25.20 | $25.18 | $25.18 | $25.18 | 6,311 |
| 2024-06-25 | $25.17 | $25.18 | $25.17 | $25.17 | $25.17 | 9,297 |
| 2024-06-24 | $25.16 | $25.17 | $25.16 | $25.17 | $25.17 | 6,054 |
| 2024-06-21 | $25.16 | $25.17 | $25.16 | $25.16 | $25.16 | 13,280 |
| 2024-06-20 | $25.15 | $25.16 | $25.15 | $25.15 | $25.15 | 12,218 |
| 2024-06-18 | $25.14 | $25.16 | $25.14 | $25.15 | $25.15 | 1,448 |
| 2024-06-17 | $25.14 | $25.16 | $25.13 | $25.14 | $25.14 | 7,565 |
| 2024-06-14 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 1,511 |
| 2024-06-13 | $25.11 | $25.11 | $25.10 | $25.10 | $25.10 | 976 |
| 2024-06-12 | $25.10 | $25.12 | $25.10 | $25.11 | $25.11 | 3,662 |
| 2024-06-11 | $25.12 | $25.12 | $25.10 | $25.10 | $25.10 | 1,409 |
| 2024-06-10 | $25.08 | $25.10 | $25.08 | $25.10 | $25.10 | 1,416 |
| 2024-06-07 | $25.08 | $25.09 | $25.04 | $25.04 | $25.04 | 18,583 |
| 2024-06-06 | $25.08 | $25.08 | $25.07 | $25.08 | $25.08 | 1,101 |
| 2024-06-05 | $25.07 | $25.08 | $25.07 | $25.07 | $25.07 | 3,809 |
| 2024-06-04 | $25.06 | $25.08 | $25.06 | $25.07 | $25.07 | 3,370 |
| 2024-06-03 | $25.07 | $25.08 | $25.04 | $25.06 | $25.06 | 2,646 |
| 2024-05-31 | $25.04 | $25.06 | $25.04 | $25.06 | $25.06 | 2,132 |
| 2024-05-30 | $25.02 | $25.04 | $25.02 | $25.04 | $25.04 | 1,411 |
| 2024-05-29 | $25.03 | $25.03 | $25.02 | $25.02 | $25.02 | 4,495 |
| 2024-05-28 | $25.01 | $25.05 | $25.01 | $25.03 | $25.03 | 6,051 |
| 2024-05-24 | $25.01 | $25.03 | $25.00 | $25.02 | $25.02 | 6,730 |
| 2024-05-23 | $25.00 | $25.07 | $25.00 | $25.01 | $25.01 | 24,972 |
| 2024-05-22 | $25.01 | $25.06 | $25.00 | $25.00 | $25.00 | 4,602 |
| 2024-05-21 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 414 |
| 2024-05-20 | $25.00 | $25.23 | $25.00 | $25.01 | $25.01 | 26,363 |
| 2024-05-17 | $24.96 | $24.97 | $24.95 | $24.96 | $24.96 | 4,836 |
| 2024-05-16 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 3,863 |
| 2024-05-15 | $24.94 | $24.95 | $24.94 | $24.94 | $24.94 | 2,936 |
| 2024-05-14 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 1,045 |
| 2024-05-13 | $24.94 | $24.94 | $24.93 | $24.94 | $24.94 | 2,093 |
| 2024-05-10 | $24.91 | $24.93 | $24.91 | $24.92 | $24.92 | 3,800 |
| 2024-05-09 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 675 |
| 2024-05-08 | $24.90 | $24.92 | $24.90 | $24.92 | $24.92 | 623 |
| 2024-05-07 | $24.88 | $24.90 | $24.88 | $24.90 | $24.90 | 384 |
| 2024-05-06 | $24.91 | $24.91 | $24.88 | $24.88 | $24.88 | 430 |
| 2024-05-03 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 444 |
| 2024-05-02 | $24.86 | $24.92 | $24.85 | $24.91 | $24.91 | 6,781 |
| 2024-05-01 | $24.90 | $24.95 | $24.81 | $24.85 | $24.85 | 15,634 |
| 2024-04-30 | $24.84 | $24.85 | $24.84 | $24.84 | $24.84 | 2,248 |
| 2024-04-29 | $24.90 | $24.90 | $24.84 | $24.84 | $24.84 | 2,770 |
| 2024-04-26 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 16 |
| 2024-04-25 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 577 |
| 2024-04-24 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 224 |
| 2024-04-23 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 247 |
| 2024-04-22 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2024-04-19 | $24.80 | $24.83 | $24.80 | $24.81 | $24.81 | 2,330 |
| 2024-04-18 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 564 |
| 2024-04-17 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 45 |
| 2024-04-16 | $24.87 | $24.87 | $24.80 | $24.80 | $24.80 | 801 |
| 2024-04-15 | $24.75 | $24.76 | $24.75 | $24.76 | $24.76 | 2,309 |
| 2024-04-12 | $24.84 | $24.84 | $24.78 | $24.80 | $24.80 | 5,883 |
| 2024-04-11 | $25.13 | $25.15 | $25.13 | $25.15 | $24.79 | 760 |
| 2024-04-10 | $25.16 | $25.16 | $25.10 | $25.11 | $24.75 | 16,697 |
| 2024-04-09 | $25.14 | $25.17 | $25.11 | $25.13 | $24.77 | 15,894 |
| 2024-04-08 | $25.13 | $25.18 | $25.13 | $25.18 | $24.82 | 2,025 |
| 2024-04-05 | $25.12 | $25.14 | $25.11 | $25.12 | $24.76 | 5,981 |
| 2024-04-04 | $25.10 | $25.16 | $25.09 | $25.11 | $24.75 | 51,130 |
| 2024-04-03 | $25.10 | $25.16 | $25.08 | $25.13 | $24.77 | 8,722 |
| 2024-04-02 | $25.16 | $25.16 | $25.09 | $25.12 | $24.76 | 9,941 |
| 2024-04-01 | $25.16 | $25.16 | $25.12 | $25.12 | $24.76 | 5,976 |
| 2024-03-28 | $25.17 | $25.17 | $25.14 | $25.14 | $25.14 | 5,445 |
| 2024-03-27 | $25.13 | $25.17 | $25.13 | $25.17 | $25.17 | 1,706 |
| 2024-03-26 | $25.12 | $25.13 | $25.12 | $25.13 | $25.13 | 723 |
| 2024-03-25 | $25.11 | $25.17 | $25.10 | $25.17 | $25.17 | 4,104 |
| 2024-03-22 | $25.17 | $25.17 | $25.14 | $25.17 | $25.17 | 1,532 |
| 2024-03-21 | $25.08 | $25.16 | $25.08 | $25.10 | $25.10 | 2,076 |
| 2024-03-20 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 1,177 |
| 2024-03-19 | $25.16 | $25.19 | $25.07 | $25.10 | $25.10 | 4,345 |
| 2024-03-18 | $25.05 | $25.20 | $25.04 | $25.13 | $25.13 | 21,346 |
| 2024-03-15 | $24.95 | $24.95 | $24.93 | $24.95 | $24.95 | 6,424 |
| 2024-03-14 | $24.93 | $24.96 | $24.93 | $24.95 | $24.95 | 2,320 |
| 2024-03-13 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 42 |
| 2024-03-12 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 11 |
| 2024-03-11 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 1,122 |
| 2024-03-08 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 2,249 |
| 2024-03-07 | $24.95 | $25.05 | $24.95 | $25.02 | $25.02 | 27,545 |
| 2024-03-06 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 823 |
| 2024-03-05 | $24.85 | $24.95 | $24.85 | $24.95 | $24.95 | 1,819 |
| 2024-03-04 | $24.90 | $24.93 | $24.85 | $24.85 | $24.85 | 685 |
| 2024-03-01 | $24.82 | $24.93 | $24.82 | $24.93 | $24.93 | 4,229 |
| 2024-02-29 | $24.84 | $24.88 | $24.84 | $24.84 | $24.84 | 4,996 |
| 2024-02-28 | $24.83 | $24.87 | $24.81 | $24.84 | $24.84 | 5,011 |
| 2024-02-27 | $24.79 | $24.83 | $24.79 | $24.83 | $24.83 | 1,375 |
| 2024-02-26 | $24.83 | $24.85 | $24.78 | $24.79 | $24.79 | 5,162 |
| 2024-02-23 | $24.83 | $24.85 | $24.80 | $24.83 | $24.83 | 9,314 |
| 2024-02-22 | $24.81 | $24.82 | $24.80 | $24.81 | $24.81 | 16,181 |
| 2024-02-21 | $24.85 | $24.85 | $24.81 | $24.83 | $24.83 | 2,725 |
| 2024-02-20 | $24.85 | $24.85 | $24.80 | $24.80 | $24.80 | 776 |
| 2024-02-16 | $24.81 | $24.85 | $24.80 | $24.80 | $24.80 | 1,621 |
| 2024-02-15 | $24.78 | $24.80 | $24.78 | $24.80 | $24.80 | 1,261 |
| 2024-02-14 | $24.82 | $24.90 | $24.82 | $24.85 | $24.85 | 41,801 |
| 2024-02-13 | $24.84 | $24.85 | $24.81 | $24.83 | $24.83 | 1,689 |
| 2024-02-12 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 686 |
| 2024-02-09 | $24.79 | $24.83 | $24.79 | $24.81 | $24.81 | 2,155 |
| 2024-02-08 | $24.78 | $24.80 | $24.78 | $24.79 | $24.79 | 4,636 |
| 2024-02-07 | $24.84 | $24.84 | $24.78 | $24.78 | $24.78 | 6,195 |
| 2024-02-06 | $24.85 | $24.85 | $24.80 | $24.80 | $24.80 | 1,796 |
| 2024-02-05 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 519 |
| 2024-02-02 | $24.81 | $24.83 | $24.81 | $24.83 | $24.83 | 1,272 |
| 2024-02-01 | $24.83 | $24.85 | $24.80 | $24.81 | $24.81 | 6,758 |
| 2024-01-31 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 324 |
| 2024-01-30 | $24.83 | $24.86 | $24.80 | $24.80 | $24.80 | 5,994 |
| 2024-01-29 | $24.87 | $24.88 | $24.82 | $24.85 | $24.85 | 2,306 |
| 2024-01-26 | $24.84 | $24.87 | $24.84 | $24.87 | $24.87 | 1,044 |
| 2024-01-25 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 1,409 |
| 2024-01-24 | $24.80 | $24.87 | $24.80 | $24.84 | $24.84 | 6,078 |
| 2024-01-23 | $24.86 | $24.86 | $24.80 | $24.82 | $24.82 | 3,671 |
| 2024-01-22 | $24.86 | $24.87 | $24.83 | $24.83 | $24.83 | 2,399 |
| 2024-01-19 | $24.77 | $24.87 | $24.77 | $24.87 | $24.87 | 1,748 |
| 2024-01-18 | $24.82 | $24.82 | $24.80 | $24.82 | $24.82 | 3,219 |
| 2024-01-17 | $24.81 | $24.87 | $24.81 | $24.86 | $24.86 | 4,720 |
| 2024-01-16 | $24.73 | $24.86 | $24.73 | $24.85 | $24.85 | 13,503 |
| 2024-01-12 | $24.79 | $24.79 | $24.70 | $24.70 | $24.70 | 4,686 |
| 2024-01-11 | $24.98 | $25.00 | $24.96 | $25.00 | $24.64 | 12,541 |
| 2024-01-10 | $24.97 | $24.98 | $24.96 | $24.97 | $24.61 | 14,878 |
| 2024-01-09 | $25.00 | $25.00 | $24.95 | $24.96 | $24.60 | 13,046 |
| 2024-01-08 | $24.95 | $24.95 | $24.95 | $24.95 | $24.60 | 54 |
| 2024-01-05 | $25.00 | $25.00 | $24.92 | $24.95 | $24.60 | 7,857 |
| 2024-01-04 | $24.96 | $25.00 | $24.94 | $24.98 | $24.62 | 5,335 |
| 2024-01-03 | $24.94 | $24.98 | $24.91 | $24.98 | $24.62 | 1,149 |
| 2024-01-02 | $24.92 | $24.97 | $24.86 | $24.97 | $24.61 | 8,862 |
| 2023-12-29 | $25.00 | $25.00 | $24.91 | $24.99 | $24.63 | 2,593 |
| 2023-12-28 | $24.95 | $24.95 | $24.86 | $24.94 | $24.58 | 15,857 |
| 2023-12-27 | $24.85 | $25.00 | $24.84 | $24.95 | $24.59 | 67,667 |
| 2023-12-26 | $24.85 | $24.88 | $24.85 | $24.88 | $24.52 | 7,783 |
| 2023-12-22 | $24.85 | $24.85 | $24.84 | $24.84 | $24.48 | 12,153 |
| 2023-12-21 | $24.80 | $24.84 | $24.80 | $24.84 | $24.48 | 2,389 |
| 2023-12-20 | $24.80 | $24.80 | $24.78 | $24.78 | $24.42 | 4,140 |
| 2023-12-19 | $24.80 | $24.80 | $24.78 | $24.79 | $24.43 | 5,673 |
| 2023-12-18 | $24.78 | $24.79 | $24.78 | $24.78 | $24.42 | 13,186 |
| 2023-12-15 | $24.74 | $24.78 | $24.73 | $24.78 | $24.42 | 6,508 |
| 2023-12-14 | $24.70 | $24.76 | $24.70 | $24.73 | $24.38 | 16,616 |
| 2023-12-13 | $24.74 | $24.74 | $24.71 | $24.71 | $24.36 | 1,185 |
| 2023-12-12 | $24.75 | $24.75 | $24.74 | $24.74 | $24.39 | 3,188 |
| 2023-12-11 | $24.75 | $24.75 | $24.75 | $24.75 | $24.39 | 1,201 |
| 2023-12-08 | $24.68 | $24.73 | $24.66 | $24.72 | $24.37 | 13,084 |
| 2023-12-07 | $24.72 | $24.72 | $24.70 | $24.72 | $24.37 | 8,123 |
| 2023-12-06 | $24.72 | $24.72 | $24.69 | $24.70 | $24.35 | 1,312 |
| 2023-12-05 | $24.75 | $24.77 | $24.71 | $24.72 | $24.37 | 1,897 |
| 2023-12-04 | $24.70 | $24.75 | $24.60 | $24.65 | $24.30 | 1,685 |
| 2023-12-01 | $24.70 | $24.71 | $24.59 | $24.71 | $24.36 | 2,244 |
| 2023-11-30 | $24.72 | $24.72 | $24.72 | $24.72 | $24.37 | 302 |
| 2023-11-29 | $24.61 | $24.72 | $24.61 | $24.72 | $24.37 | 377 |
| 2023-11-28 | $24.60 | $24.60 | $24.60 | $24.60 | $24.25 | 739 |
| 2023-11-27 | $24.61 | $24.61 | $24.58 | $24.58 | $24.23 | 1,979 |
| 2023-11-24 | $24.60 | $24.69 | $24.56 | $24.56 | $24.21 | 2,320 |
| 2023-11-22 | $24.66 | $24.66 | $24.62 | $24.62 | $24.27 | 305 |
| 2023-11-21 | $24.56 | $24.56 | $24.56 | $24.56 | $24.21 | 75 |
| 2023-11-20 | $24.58 | $24.68 | $24.56 | $24.56 | $24.21 | 2,896 |
| 2023-11-17 | $24.65 | $24.68 | $24.65 | $24.67 | $24.32 | 2,187 |
| 2023-11-16 | $24.60 | $24.64 | $24.60 | $24.64 | $24.28 | 1,292 |
| 2023-11-15 | $24.59 | $24.66 | $24.50 | $24.66 | $24.31 | 912 |
| 2023-11-14 | $24.64 | $24.64 | $24.60 | $24.62 | $24.27 | 896 |
| 2023-11-13 | $24.62 | $24.63 | $24.60 | $24.63 | $24.28 | 460 |
| 2023-11-10 | $24.52 | $24.58 | $24.51 | $24.58 | $24.23 | 2,181 |
| 2023-11-09 | $24.60 | $24.60 | $24.51 | $24.51 | $24.16 | 1,647 |
| 2023-11-08 | $24.46 | $24.63 | $24.46 | $24.55 | $24.20 | 1,923 |
| 2023-11-07 | $24.54 | $24.62 | $24.54 | $24.55 | $24.20 | 1,823 |
| 2023-11-06 | $24.57 | $24.58 | $24.45 | $24.54 | $24.19 | 963 |
| 2023-11-03 | $24.50 | $24.50 | $24.42 | $24.47 | $24.12 | 1,705 |
| 2023-11-02 | $24.43 | $24.47 | $24.43 | $24.44 | $24.09 | 1,674 |
| 2023-11-01 | $24.52 | $24.52 | $24.42 | $24.42 | $24.07 | 359 |
| 2023-10-31 | $24.50 | $24.58 | $24.45 | $24.50 | $24.15 | 4,242 |
| 2023-10-30 | $24.50 | $24.50 | $24.47 | $24.47 | $24.12 | 1,150 |
| 2023-10-27 | $24.60 | $24.60 | $24.48 | $24.48 | $24.13 | 14,330 |
| 2023-10-26 | $24.60 | $24.60 | $24.60 | $24.60 | $24.25 | 1 |
| 2023-10-25 | $24.60 | $24.60 | $24.60 | $24.60 | $24.25 | 77 |
| 2023-10-24 | $24.65 | $24.65 | $24.60 | $24.60 | $24.25 | 2,393 |
| 2023-10-23 | $24.49 | $24.54 | $24.49 | $24.50 | $24.15 | 1,338 |
| 2023-10-20 | $24.55 | $24.63 | $24.55 | $24.63 | $24.28 | 493 |
| 2023-10-19 | $24.52 | $24.52 | $24.52 | $24.52 | $24.17 | 131 |
| 2023-10-18 | $24.49 | $24.70 | $24.49 | $24.52 | $24.17 | 6,782 |
| 2023-10-17 | $24.65 | $24.65 | $24.65 | $24.65 | $24.30 | 1,118 |
| 2023-10-16 | $24.64 | $24.64 | $24.48 | $24.50 | $24.15 | 1,282 |
| 2023-10-13 | $24.64 | $24.64 | $24.43 | $24.43 | $24.08 | 1,284 |
| 2023-10-12 | $24.59 | $24.59 | $24.49 | $24.50 | $24.15 | 1,414 |
| 2023-10-11 | $24.88 | $24.88 | $24.88 | $24.88 | $24.17 | 218 |
| 2023-10-10 | $24.80 | $24.81 | $24.80 | $24.81 | $24.10 | 1,070 |
| 2023-10-09 | $24.75 | $24.75 | $24.75 | $24.75 | $24.04 | 1,218 |
| 2023-10-06 | $24.72 | $24.72 | $24.66 | $24.70 | $23.99 | 13,855 |
| 2023-10-05 | $24.74 | $24.74 | $24.66 | $24.67 | $23.96 | 1,753 |
| 2023-10-04 | $24.73 | $24.73 | $24.70 | $24.70 | $23.99 | 3,513 |
| 2023-10-03 | $24.69 | $24.72 | $24.66 | $24.71 | $24.00 | 2,558 |
| 2023-10-02 | $24.74 | $24.74 | $24.67 | $24.70 | $23.99 | 1,108 |
| 2023-09-29 | $24.67 | $24.75 | $24.67 | $24.75 | $24.04 | 2,091 |
| 2023-09-28 | $24.70 | $24.70 | $24.70 | $24.70 | $23.99 | 635 |
| 2023-09-27 | $24.66 | $24.66 | $24.66 | $24.66 | $23.95 | 841 |
| 2023-09-26 | $24.70 | $24.70 | $24.69 | $24.69 | $23.98 | 395 |
| 2023-09-25 | $24.74 | $24.74 | $24.68 | $24.72 | $24.01 | 1,159 |
| 2023-09-22 | $24.73 | $24.73 | $24.73 | $24.73 | $24.02 | 143 |
| 2023-09-21 | $24.65 | $24.70 | $24.65 | $24.70 | $23.99 | 8,430 |
| 2023-09-20 | $24.65 | $24.65 | $24.65 | $24.65 | $23.95 | 414 |
| 2023-09-19 | $24.75 | $24.75 | $24.75 | $24.75 | $24.04 | 457 |
| 2023-09-18 | $24.75 | $24.75 | $24.75 | $24.75 | $24.04 | 1,000 |
| 2023-09-15 | $24.65 | $24.65 | $24.65 | $24.65 | $23.95 | 284 |
| 2023-09-14 | $24.65 | $24.65 | $24.65 | $24.65 | $23.95 | 403 |
| 2023-09-13 | $24.70 | $24.70 | $24.70 | $24.70 | $23.99 | 131 |
| 2023-09-12 | $24.73 | $24.73 | $24.70 | $24.70 | $23.99 | 764 |
| 2023-09-11 | $24.73 | $24.75 | $24.70 | $24.75 | $24.04 | 1,038 |
| 2023-09-08 | $24.70 | $24.70 | $24.60 | $24.65 | $23.95 | 10,321 |
| 2023-09-07 | $24.66 | $24.75 | $24.66 | $24.75 | $24.04 | 599 |
| 2023-09-06 | $24.70 | $24.77 | $24.70 | $24.70 | $23.99 | 1,058 |
| 2023-09-05 | $24.65 | $24.67 | $24.65 | $24.66 | $23.95 | 1,372 |
| 2023-09-01 | $24.75 | $24.75 | $24.35 | $24.58 | $23.87 | 6,133 |
| 2023-08-31 | $24.75 | $24.75 | $24.75 | $24.75 | $24.04 | 20 |
| 2023-08-30 | $24.77 | $24.77 | $24.75 | $24.75 | $24.04 | 10,002 |
| 2023-08-29 | $24.77 | $24.77 | $24.77 | $24.77 | $24.06 | 0 |
| 2023-08-28 | $24.77 | $24.77 | $24.77 | $24.77 | $24.06 | 228 |
| 2023-08-25 | $24.75 | $24.78 | $24.75 | $24.78 | $24.78 | 3,516 |
| 2023-08-24 | $24.70 | $24.77 | $24.70 | $24.77 | $24.77 | 2,427 |
| 2023-08-23 | $24.66 | $24.70 | $24.66 | $24.70 | $24.70 | 288 |
| 2023-08-22 | $24.65 | $24.75 | $24.60 | $24.65 | $24.65 | 3,926 |
| 2023-08-21 | $24.77 | $24.77 | $24.67 | $24.75 | $24.75 | 1,226 |
| 2023-08-18 | $24.75 | $24.77 | $24.60 | $24.75 | $24.75 | 6,641 |
| 2023-08-17 | $24.65 | $24.73 | $24.60 | $24.73 | $24.73 | 3,465 |
| 2023-08-16 | $24.64 | $24.65 | $24.61 | $24.65 | $24.65 | 2,028 |
| 2023-08-15 | $24.68 | $24.75 | $24.60 | $24.74 | $24.74 | 1,417 |
| 2023-08-14 | $24.75 | $24.75 | $24.60 | $24.72 | $24.72 | 551 |
| 2023-08-11 | $24.75 | $24.75 | $24.67 | $24.72 | $24.72 | 1,670 |
| 2023-08-10 | $24.74 | $24.75 | $24.74 | $24.74 | $24.74 | 2,287 |
| 2023-08-09 | $24.69 | $24.71 | $24.69 | $24.71 | $24.71 | 502 |
| 2023-08-08 | $24.73 | $24.74 | $24.66 | $24.74 | $24.74 | 3,055 |
| 2023-08-07 | $24.73 | $24.73 | $24.60 | $24.60 | $24.60 | 1,097 |
| 2023-08-04 | $24.72 | $24.72 | $24.70 | $24.70 | $24.70 | 748 |
| 2023-08-03 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 100 |
| 2023-08-02 | $24.60 | $24.61 | $24.60 | $24.61 | $24.61 | 950 |
| 2023-08-01 | $24.69 | $24.70 | $24.63 | $24.70 | $24.70 | 2,393 |
| 2023-07-31 | $24.61 | $24.70 | $24.61 | $24.61 | $24.61 | 739 |
| 2023-07-28 | $24.60 | $24.69 | $24.60 | $24.60 | $24.60 | 602 |
| 2023-07-27 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 400 |
| 2023-07-26 | $24.70 | $24.70 | $24.60 | $24.60 | $24.60 | 2,316 |
| 2023-07-25 | $24.59 | $24.67 | $24.50 | $24.67 | $24.67 | 5,196 |
| 2023-07-24 | $24.55 | $24.55 | $24.50 | $24.50 | $24.50 | 1,794 |
| 2023-07-21 | $24.70 | $24.70 | $24.45 | $24.64 | $24.64 | 1,271 |
| 2023-07-20 | $24.70 | $24.70 | $24.59 | $24.70 | $24.70 | 4,426 |
| 2023-07-19 | $24.35 | $24.65 | $24.35 | $24.63 | $24.63 | 1,111 |
| 2023-07-18 | $24.50 | $24.63 | $24.50 | $24.63 | $24.63 | 596 |
| 2023-07-17 | $24.46 | $24.50 | $24.45 | $24.50 | $24.50 | 1,331 |
| 2023-07-14 | $24.55 | $24.64 | $24.55 | $24.64 | $24.64 | 1,614 |
| 2023-07-13 | $24.69 | $24.74 | $24.52 | $24.64 | $24.64 | 3,062 |
| 2023-07-12 | $24.74 | $24.74 | $24.74 | $24.74 | $24.38 | 0 |
| 2023-07-11 | $24.68 | $24.75 | $24.68 | $24.74 | $24.38 | 1,073 |
| 2023-07-10 | $24.60 | $24.73 | $24.59 | $24.59 | $24.24 | 1,380 |
| 2023-07-07 | $24.70 | $24.73 | $24.70 | $24.70 | $24.35 | 3,182 |
| 2023-07-06 | $24.72 | $24.72 | $24.72 | $24.72 | $24.36 | 100 |
| 2023-07-05 | $24.65 | $24.75 | $24.65 | $24.75 | $24.75 | 870 |
| 2023-07-03 | $24.75 | $24.75 | $24.70 | $24.70 | $24.70 | 503 |
| 2023-06-30 | $24.70 | $24.75 | $24.70 | $24.75 | $24.75 | 8,515 |
| 2023-06-29 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 314 |
| 2023-06-28 | $24.72 | $24.75 | $24.70 | $24.75 | $24.75 | 2,905 |
| 2023-06-27 | $24.68 | $24.71 | $24.68 | $24.70 | $24.70 | 2,413 |
| 2023-06-26 | $24.55 | $24.70 | $24.55 | $24.69 | $24.69 | 4,251 |
| 2023-06-23 | $24.69 | $24.69 | $24.55 | $24.61 | $24.61 | 2,620 |
| 2023-06-22 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 27 |
| 2023-06-21 | $24.59 | $24.70 | $24.59 | $24.67 | $24.67 | 3,448 |
| 2023-06-20 | $24.62 | $24.62 | $24.41 | $24.45 | $24.45 | 1,652 |
| 2023-06-16 | $24.54 | $24.56 | $24.41 | $24.46 | $24.46 | 10,456 |
| 2023-06-15 | $24.41 | $24.62 | $24.40 | $24.51 | $24.51 | 3,370 |
| 2023-06-14 | $24.59 | $24.61 | $24.45 | $24.61 | $24.61 | 3,411 |
| 2023-06-13 | $24.60 | $24.60 | $24.52 | $24.59 | $24.59 | 2,545 |
| 2023-06-12 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 761 |
| 2023-06-09 | $24.53 | $24.62 | $24.53 | $24.60 | $24.60 | 1,938 |
| 2023-06-08 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 817 |
| 2023-06-07 | $24.50 | $24.60 | $24.45 | $24.45 | $24.45 | 5,084 |
| 2023-06-06 | $24.53 | $24.55 | $24.40 | $24.40 | $24.40 | 826 |
| 2023-06-05 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 489 |
| 2023-06-02 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 1,165 |
| 2023-06-01 | $24.56 | $24.60 | $24.56 | $24.60 | $24.60 | 2,729 |
| 2023-05-31 | $24.35 | $24.60 | $24.10 | $24.60 | $24.60 | 2,940 |
| 2023-05-30 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 183 |
| 2023-05-26 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 19 |
| 2023-05-25 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 981 |
| 2023-05-24 | $24.45 | $24.60 | $24.25 | $24.40 | $24.40 | 2,242 |
| 2023-05-23 | $24.46 | $24.46 | $24.35 | $24.35 | $24.35 | 846 |
| 2023-05-22 | $24.50 | $24.50 | $24.36 | $24.36 | $24.36 | 517 |
| 2023-05-19 | $24.36 | $24.60 | $24.00 | $24.60 | $24.60 | 3,762 |
| 2023-05-18 | $24.64 | $24.65 | $24.58 | $24.60 | $24.60 | 1,207 |
| 2023-05-17 | $24.37 | $24.37 | $24.36 | $24.36 | $24.36 | 766 |
| 2023-05-16 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 40 |
| 2023-05-15 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 325 |
| 2023-05-12 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 190 |
| 2023-05-11 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 1,713 |
| 2023-05-10 | $24.66 | $24.69 | $24.26 | $24.33 | $24.33 | 6,065 |
| 2023-05-09 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 126 |
| 2023-05-08 | $24.50 | $24.60 | $24.40 | $24.42 | $24.42 | 2,456 |
| 2023-05-05 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 527 |
| 2023-05-04 | $24.50 | $24.63 | $24.34 | $24.44 | $24.44 | 2,941 |
| 2023-05-03 | $24.52 | $24.58 | $24.50 | $24.58 | $24.58 | 893 |
| 2023-05-02 | $24.68 | $24.70 | $24.41 | $24.50 | $24.50 | 8,154 |
| 2023-05-01 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 193 |
| 2023-04-28 | $24.42 | $24.63 | $24.42 | $24.63 | $24.63 | 431 |
| 2023-04-27 | $24.41 | $24.46 | $24.40 | $24.42 | $24.42 | 2,390 |
| 2023-04-26 | $24.70 | $24.70 | $24.55 | $24.55 | $24.55 | 10,212 |
| 2023-04-25 | $24.65 | $24.65 | $24.60 | $24.60 | $24.60 | 1,631 |
| 2023-04-24 | $24.55 | $24.75 | $24.55 | $24.75 | $24.75 | 2,535 |
| 2023-04-21 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 509 |
| 2023-04-20 | $24.50 | $24.57 | $24.43 | $24.57 | $24.57 | 1,475 |
| 2023-04-19 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 200 |
| 2023-04-18 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 35 |
| 2023-04-17 | $24.71 | $24.73 | $24.32 | $24.73 | $24.73 | 3,025 |
| 2023-04-14 | $24.71 | $24.71 | $24.52 | $24.71 | $24.71 | 4,756 |
| 2023-04-13 | $24.40 | $24.59 | $24.40 | $24.52 | $24.52 | 1,399 |
| 2023-04-12 | $24.81 | $24.81 | $24.81 | $24.81 | $24.45 | 54 |
| 2023-04-11 | $24.81 | $24.81 | $24.79 | $24.81 | $24.45 | 902 |
| 2023-04-10 | $24.81 | $24.81 | $24.80 | $24.81 | $24.45 | 1,474 |
| 2023-04-06 | $24.72 | $24.79 | $24.72 | $24.76 | $24.40 | 1,157 |
| 2023-04-05 | $24.58 | $24.60 | $24.58 | $24.60 | $24.24 | 762 |
| 2023-04-04 | $24.63 | $24.63 | $24.50 | $24.55 | $24.20 | 1,601 |
| 2023-04-03 | $24.48 | $24.79 | $24.45 | $24.79 | $24.43 | 1,556 |
| 2023-03-31 | $24.82 | $24.85 | $24.56 | $24.58 | $24.22 | 11,175 |
| 2023-03-30 | $24.60 | $24.65 | $24.60 | $24.62 | $24.27 | 2,997 |
| 2023-03-29 | $24.41 | $24.45 | $24.41 | $24.45 | $24.10 | 1,908 |
| 2023-03-28 | $24.69 | $24.69 | $24.47 | $24.54 | $24.18 | 2,371 |
| 2023-03-27 | $24.70 | $24.70 | $24.40 | $24.40 | $24.05 | 1,190 |
| 2023-03-24 | $24.20 | $24.20 | $24.20 | $24.20 | $23.85 | 15 |
| 2023-03-23 | $24.20 | $24.20 | $24.20 | $24.20 | $23.85 | 41 |
| 2023-03-22 | $24.26 | $24.30 | $24.09 | $24.20 | $23.85 | 8,719 |
| 2023-03-21 | $24.74 | $24.74 | $24.74 | $24.74 | $24.38 | 523 |
| 2023-03-20 | $24.25 | $24.74 | $24.25 | $24.74 | $24.38 | 819 |
| 2023-03-17 | $24.60 | $24.60 | $24.27 | $24.27 | $23.92 | 1,752 |
| 2023-03-16 | $24.30 | $24.57 | $24.27 | $24.40 | $24.05 | 2,257 |
| 2023-03-15 | $24.77 | $24.89 | $24.77 | $24.89 | $24.53 | 567 |
| 2023-03-14 | $24.47 | $24.85 | $24.47 | $24.52 | $24.17 | 2,759 |
| 2023-03-13 | $24.60 | $24.60 | $24.25 | $24.27 | $23.92 | 2,076 |
| 2023-03-10 | $24.62 | $24.63 | $24.53 | $24.53 | $24.18 | 2,252 |
| 2023-03-09 | $24.79 | $24.79 | $24.78 | $24.78 | $24.42 | 725 |
| 2023-03-08 | $24.86 | $24.86 | $24.65 | $24.65 | $24.29 | 2,847 |
| 2023-03-07 | $24.78 | $24.84 | $24.78 | $24.84 | $24.48 | 1,042 |
| 2023-03-06 | $24.63 | $24.85 | $24.63 | $24.85 | $24.49 | 603 |
| 2023-03-03 | $24.84 | $24.84 | $24.84 | $24.84 | $24.48 | 159 |
| 2023-03-02 | $24.78 | $24.78 | $24.65 | $24.65 | $24.29 | 687 |
| 2023-03-01 | $24.68 | $24.82 | $24.66 | $24.82 | $24.46 | 2,112 |
| 2023-02-28 | $24.70 | $24.76 | $24.70 | $24.70 | $24.34 | 1,207 |
| 2023-02-27 | $24.80 | $24.90 | $24.61 | $24.61 | $24.25 | 3,648 |
| 2023-02-24 | $24.85 | $24.95 | $24.85 | $24.90 | $24.90 | 3,324 |
| 2023-02-23 | $24.85 | $24.95 | $24.80 | $24.95 | $24.95 | 4,095 |
| 2023-02-22 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-02-21 | $24.86 | $24.86 | $24.75 | $24.75 | $24.75 | 2,590 |
| 2023-02-17 | $24.88 | $24.88 | $24.84 | $24.86 | $24.86 | 1,461 |
| 2023-02-16 | $24.74 | $24.95 | $24.71 | $24.95 | $24.95 | 6,442 |
| 2023-02-15 | $24.67 | $24.75 | $24.67 | $24.75 | $24.75 | 495 |
| 2023-02-14 | $24.60 | $24.63 | $24.58 | $24.60 | $24.60 | 8,028 |
| 2023-02-13 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 872 |
| 2023-02-10 | $24.73 | $24.75 | $24.71 | $24.71 | $24.71 | 3,119 |
| 2023-02-09 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 457 |
| 2023-02-08 | $24.66 | $24.74 | $24.66 | $24.74 | $24.74 | 2,583 |
| 2023-02-07 | $24.70 | $24.73 | $24.70 | $24.70 | $24.70 | 754 |
| 2023-02-06 | $24.73 | $24.73 | $24.67 | $24.67 | $24.67 | 601 |
| 2023-02-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1,515 |
| 2023-02-02 | $24.77 | $24.77 | $24.69 | $24.75 | $24.75 | 3,318 |
| 2023-02-01 | $24.74 | $24.77 | $24.69 | $24.77 | $24.77 | 4,328 |
| 2023-01-31 | $24.73 | $24.73 | $24.60 | $24.70 | $24.70 | 697 |
| 2023-01-30 | $24.78 | $24.78 | $24.56 | $24.77 | $24.77 | 1,328 |
| 2023-01-27 | $24.78 | $24.78 | $24.66 | $24.75 | $24.75 | 2,295 |
| 2023-01-26 | $24.77 | $24.78 | $24.67 | $24.78 | $24.78 | 651 |
| 2023-01-25 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 51 |
| 2023-01-24 | $24.64 | $24.78 | $24.64 | $24.72 | $24.72 | 1,050 |
| 2023-01-23 | $24.73 | $24.73 | $24.72 | $24.73 | $24.73 | 1,321 |
| 2023-01-20 | $24.72 | $24.82 | $24.72 | $24.82 | $24.82 | 966 |
| 2023-01-19 | $24.75 | $24.75 | $24.66 | $24.66 | $24.66 | 591 |
| 2023-01-18 | $24.65 | $24.75 | $24.65 | $24.75 | $24.75 | 4,691 |
| 2023-01-17 | $24.51 | $24.75 | $24.51 | $24.63 | $24.63 | 974 |
| 2023-01-13 | $24.54 | $24.68 | $24.54 | $24.63 | $24.63 | 1,229 |
| 2023-01-12 | $24.74 | $24.74 | $24.52 | $24.52 | $24.52 | 1,450 |
| 2023-01-11 | $24.88 | $24.97 | $24.87 | $24.93 | $24.57 | 7,135 |
| 2023-01-10 | $24.78 | $24.78 | $24.78 | $24.78 | $24.42 | 16 |
| 2023-01-09 | $24.78 | $24.78 | $24.78 | $24.78 | $24.42 | 10 |
| 2023-01-06 | $24.78 | $24.78 | $24.78 | $24.78 | $24.42 | 195 |
| 2023-01-05 | $24.90 | $24.90 | $24.72 | $24.72 | $24.36 | 465 |
| 2023-01-04 | $24.90 | $24.90 | $24.70 | $24.90 | $24.54 | 859 |
| 2023-01-03 | $24.70 | $24.90 | $24.70 | $24.90 | $24.54 | 1,032 |
| 2022-12-30 | $24.80 | $24.80 | $24.80 | $24.80 | $24.44 | 208 |
| 2022-12-29 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 410 |
| 2022-12-28 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 720 |
| 2022-12-27 | $24.72 | $24.72 | $24.71 | $24.72 | $24.72 | 550 |
| 2022-12-23 | $24.79 | $24.95 | $24.70 | $24.90 | $24.90 | 1,716 |
| 2022-12-22 | $24.85 | $24.90 | $24.85 | $24.90 | $24.90 | 914 |
| 2022-12-21 | $24.86 | $24.93 | $24.85 | $24.93 | $24.93 | 962 |
| 2022-12-20 | $24.95 | $24.98 | $24.88 | $24.89 | $24.89 | 4,332 |
| 2022-12-19 | $24.85 | $24.99 | $24.85 | $24.95 | $24.95 | 2,627 |
| 2022-12-16 | $25.00 | $25.00 | $24.85 | $24.85 | $24.85 | 1,619 |
| 2022-12-15 | $24.91 | $24.95 | $24.91 | $24.95 | $24.95 | 980 |
| 2022-12-14 | $24.89 | $24.94 | $24.89 | $24.93 | $24.93 | 1,124 |
| 2022-12-13 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 350 |
| 2022-12-12 | $24.90 | $24.90 | $24.88 | $24.88 | $24.88 | 594 |
| 2022-12-09 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 584 |
| 2022-12-08 | $24.90 | $24.90 | $24.85 | $24.88 | $24.88 | 2,284 |
| 2022-12-07 | $24.84 | $24.94 | $24.84 | $24.92 | $24.92 | 2,456 |
| 2022-12-06 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 73 |
| 2022-12-05 | $24.89 | $24.89 | $24.84 | $24.84 | $24.84 | 1,002 |
| 2022-12-02 | $24.90 | $24.94 | $24.90 | $24.91 | $24.91 | 3,140 |
| 2022-12-01 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 299 |
| 2022-11-30 | $24.80 | $24.96 | $24.75 | $24.89 | $24.89 | 6,514 |
| 2022-11-29 | $24.75 | $24.80 | $24.73 | $24.77 | $24.77 | 2,650 |
| 2022-11-28 | $24.66 | $24.90 | $24.64 | $24.80 | $24.80 | 1,738 |
| 2022-11-25 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 107 |
| 2022-11-23 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 578 |
| 2022-11-22 | $24.90 | $24.90 | $24.81 | $24.81 | $24.81 | 1,004 |
| 2022-11-21 | $24.90 | $24.90 | $24.75 | $24.75 | $24.75 | 1,840 |
| 2022-11-18 | $24.78 | $24.80 | $24.78 | $24.80 | $24.80 | 805 |
| 2022-11-17 | $24.85 | $24.90 | $24.67 | $24.67 | $24.67 | 4,397 |
| 2022-11-16 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 274 |
| 2022-11-15 | $24.77 | $24.85 | $24.77 | $24.85 | $24.85 | 1,532 |
| 2022-11-14 | $24.75 | $24.79 | $24.73 | $24.75 | $24.75 | 3,723 |
| 2022-11-11 | $24.81 | $24.86 | $24.81 | $24.86 | $24.86 | 453 |
| 2022-11-10 | $24.75 | $24.84 | $24.64 | $24.77 | $24.77 | 62,956 |
| 2022-11-09 | $24.57 | $24.57 | $24.50 | $24.50 | $24.50 | 367 |
| 2022-11-08 | $24.63 | $24.63 | $24.51 | $24.51 | $24.51 | 894 |
| 2022-11-07 | $24.60 | $24.60 | $24.55 | $24.55 | $24.55 | 397 |
| 2022-11-04 | $24.50 | $24.75 | $24.26 | $24.75 | $24.75 | 2,682 |
| 2022-11-03 | $24.64 | $24.65 | $24.44 | $24.47 | $24.47 | 307,541 |
| 2022-11-02 | $24.57 | $24.57 | $24.52 | $24.52 | $24.52 | 403 |
| 2022-11-01 | $24.50 | $24.60 | $24.50 | $24.60 | $24.60 | 1,001 |
| 2022-10-31 | $24.36 | $24.53 | $24.36 | $24.53 | $24.53 | 931 |
| 2022-10-28 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 197 |
| 2022-10-27 | $24.33 | $24.62 | $24.30 | $24.55 | $24.55 | 2,958 |
| 2022-10-26 | $24.61 | $24.65 | $24.40 | $24.40 | $24.40 | 1,307 |
| 2022-10-25 | $24.27 | $24.55 | $24.27 | $24.55 | $24.55 | 892 |
| 2022-10-24 | $24.61 | $24.65 | $24.61 | $24.65 | $24.65 | 363 |
| 2022-10-21 | $24.27 | $24.61 | $24.20 | $24.61 | $24.61 | 4,942 |
| 2022-10-20 | $24.49 | $24.55 | $24.25 | $24.31 | $24.31 | 8,735 |
| 2022-10-19 | $24.48 | $24.65 | $24.48 | $24.65 | $24.65 | 2,643 |
| 2022-10-18 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2022-10-17 | $24.25 | $24.78 | $24.25 | $24.65 | $24.65 | 1,765 |
| 2022-10-14 | $24.66 | $24.77 | $24.56 | $24.77 | $24.77 | 1,175 |
| 2022-10-13 | $24.68 | $24.79 | $24.68 | $24.79 | $24.79 | 1,334 |
| 2022-10-12 | $24.90 | $24.95 | $24.90 | $24.95 | $24.59 | 1,039 |
| 2022-10-11 | $24.90 | $24.90 | $24.70 | $24.70 | $24.34 | 1,300 |
| 2022-10-10 | $24.69 | $24.92 | $24.69 | $24.92 | $24.56 | 601 |
| 2022-10-07 | $24.92 | $24.92 | $24.86 | $24.92 | $24.56 | 1,665 |
| 2022-10-06 | $24.90 | $24.90 | $24.90 | $24.90 | $24.54 | 1 |
| 2022-10-05 | $24.77 | $24.95 | $24.77 | $24.90 | $24.54 | 1,400 |
| 2022-10-04 | $24.68 | $24.78 | $24.67 | $24.78 | $24.43 | 4,810 |
| 2022-10-03 | $24.85 | $24.85 | $24.82 | $24.85 | $24.49 | 1,360 |
| 2022-09-30 | $24.65 | $24.83 | $24.65 | $24.81 | $24.81 | 2,888 |
| 2022-09-29 | $24.87 | $24.87 | $24.65 | $24.74 | $24.74 | 3,424 |
| 2022-09-28 | $24.75 | $24.85 | $24.75 | $24.85 | $24.85 | 710 |
| 2022-09-27 | $24.90 | $24.93 | $24.46 | $24.70 | $24.70 | 38,573 |
| 2022-09-26 | $24.75 | $24.87 | $24.71 | $24.71 | $24.71 | 5,275 |
| 2022-09-23 | $24.84 | $24.88 | $24.80 | $24.80 | $24.80 | 3,432 |
| 2022-09-22 | $24.80 | $24.88 | $24.70 | $24.70 | $24.70 | 3,789 |
| 2022-09-21 | $24.66 | $24.71 | $24.66 | $24.66 | $24.66 | 6,641 |
| 2022-09-20 | $24.67 | $24.80 | $24.66 | $24.80 | $24.80 | 4,602 |
| 2022-09-19 | $24.71 | $24.88 | $24.66 | $24.66 | $24.66 | 25,971 |
| 2022-09-16 | $24.72 | $24.72 | $24.68 | $24.70 | $24.70 | 1,698 |
| 2022-09-15 | $24.90 | $24.90 | $24.74 | $24.74 | $24.74 | 6,718 |
| 2022-09-14 | $24.75 | $24.86 | $24.75 | $24.75 | $24.75 | 13,417 |
| 2022-09-13 | $24.75 | $24.86 | $24.71 | $24.86 | $24.86 | 15,280 |
| 2022-09-12 | $24.66 | $24.88 | $24.66 | $24.73 | $24.73 | 13,408 |
| 2022-09-09 | $24.87 | $24.90 | $24.87 | $24.87 | $24.87 | 6,877 |
| 2022-09-08 | $24.90 | $24.93 | $24.81 | $24.87 | $24.87 | 15,921 |
| 2022-09-07 | $24.90 | $24.95 | $24.65 | $24.87 | $24.87 | 31,900 |
| 2022-09-06 | $24.95 | $24.95 | $24.88 | $24.90 | $24.90 | 7,272 |
| 2022-09-02 | $24.99 | $24.99 | $24.90 | $24.90 | $24.90 | 10,740 |
| 2022-09-01 | $24.96 | $24.98 | $24.90 | $24.98 | $24.98 | 6,779 |
| 2022-08-31 | $24.95 | $24.95 | $24.90 | $24.94 | $24.94 | 1,422 |
| 2022-08-30 | $24.95 | $24.95 | $24.94 | $24.95 | $24.95 | 718 |
| 2022-08-29 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 254 |
| 2022-08-26 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 510 |
| 2022-08-25 | $24.90 | $24.95 | $24.90 | $24.90 | $24.90 | 1,906 |
| 2022-08-24 | $24.99 | $25.00 | $24.94 | $24.94 | $24.94 | 3,191 |
| 2022-08-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 326 |
| 2022-08-22 | $25.01 | $25.01 | $24.99 | $25.00 | $25.00 | 799 |
| 2022-08-19 | $25.00 | $25.07 | $24.98 | $25.00 | $25.00 | 6,936 |
| 2022-08-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,021 |
| 2022-08-17 | $25.00 | $25.00 | $24.90 | $24.99 | $24.99 | 3,113 |
| 2022-08-16 | $24.94 | $25.06 | $24.85 | $25.00 | $25.00 | 6,098 |
| 2022-08-15 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 359 |
| 2022-08-12 | $25.00 | $25.00 | $24.99 | $24.99 | $24.99 | 1,009 |
| 2022-08-11 | $25.00 | $25.09 | $24.98 | $24.98 | $24.98 | 2,116 |
| 2022-08-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2 |
| 2022-08-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 233 |
| 2022-08-08 | $24.98 | $25.00 | $24.97 | $25.00 | $25.00 | 2,044 |
| 2022-08-05 | $25.05 | $25.05 | $25.02 | $25.02 | $25.02 | 595 |
| 2022-08-04 | $25.00 | $25.04 | $24.99 | $25.04 | $25.04 | 2,951 |
| 2022-08-03 | $25.04 | $25.04 | $24.98 | $25.00 | $25.00 | 1,777 |
| 2022-08-02 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 380 |
| 2022-08-01 | $24.91 | $25.02 | $24.91 | $24.99 | $24.99 | 2,270 |
| 2022-07-29 | $24.95 | $24.99 | $24.95 | $24.99 | $24.99 | 1,970 |
| 2022-07-28 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 57 |
| 2022-07-27 | $25.05 | $25.05 | $24.95 | $24.98 | $24.98 | 3,100 |
| 2022-07-26 | $25.00 | $25.00 | $24.93 | $24.97 | $24.97 | 3,946 |
| 2022-07-25 | $25.03 | $25.04 | $24.96 | $24.98 | $24.98 | 10,145 |
| 2022-07-22 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 314 |
| 2022-07-21 | $24.93 | $24.95 | $24.93 | $24.95 | $24.95 | 2,493 |
| 2022-07-20 | $24.95 | $25.01 | $24.93 | $24.93 | $24.93 | 2,201 |
| 2022-07-19 | $25.00 | $25.03 | $25.00 | $25.03 | $25.03 | 836 |
| 2022-07-18 | $25.08 | $25.08 | $24.93 | $24.93 | $24.93 | 8,453 |
| 2022-07-15 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 177 |
| 2022-07-14 | $25.01 | $25.10 | $24.93 | $25.10 | $25.10 | 2,221 |
| 2022-07-13 | $25.27 | $25.30 | $25.27 | $25.30 | $24.94 | 1,736 |
| 2022-07-12 | $25.22 | $25.24 | $25.22 | $25.22 | $24.86 | 2,337 |
| 2022-07-11 | $25.22 | $25.27 | $25.21 | $25.27 | $24.91 | 2,555 |
| 2022-07-08 | $25.23 | $25.23 | $25.20 | $25.20 | $24.84 | 1,740 |
| 2022-07-07 | $25.21 | $25.25 | $25.21 | $25.25 | $24.89 | 1,489 |
| 2022-07-06 | $25.21 | $25.21 | $25.21 | $25.21 | $24.85 | 5,556 |
| 2022-07-05 | $25.20 | $25.22 | $25.16 | $25.22 | $24.87 | 925 |
| 2022-07-01 | $25.12 | $25.18 | $25.12 | $25.18 | $24.82 | 518 |
| 2022-06-30 | $25.25 | $25.25 | $25.12 | $25.13 | $24.78 | 6,612 |
| 2022-06-29 | $25.26 | $25.26 | $25.20 | $25.20 | $24.84 | 400 |
| 2022-06-28 | $25.27 | $25.27 | $25.27 | $25.27 | $24.91 | 226 |
| 2022-06-27 | $25.16 | $25.16 | $25.16 | $25.16 | $24.80 | 219 |
| 2022-06-24 | $25.26 | $25.28 | $25.18 | $25.25 | $24.89 | 2,773 |
| 2022-06-23 | $25.15 | $25.20 | $25.15 | $25.16 | $24.81 | 953 |
| 2022-06-22 | $25.21 | $25.24 | $25.13 | $25.15 | $24.79 | 1,757 |
| 2022-06-21 | $25.30 | $25.30 | $25.30 | $25.30 | $24.94 | 140 |
| 2022-06-17 | $25.30 | $25.30 | $25.30 | $25.30 | $24.94 | 280 |
| 2022-06-16 | $25.22 | $25.22 | $25.22 | $25.22 | $24.86 | 502 |
| 2022-06-15 | $25.13 | $25.30 | $25.13 | $25.30 | $24.94 | 1,916 |
| 2022-06-14 | $25.27 | $25.27 | $25.13 | $25.14 | $24.78 | 3,295 |
| 2022-06-13 | $25.27 | $25.33 | $25.26 | $25.33 | $24.97 | 1,459 |
| 2022-06-10 | $25.32 | $25.32 | $25.26 | $25.30 | $24.94 | 10,106 |
| 2022-06-09 | $25.32 | $25.33 | $25.32 | $25.33 | $24.97 | 465 |
| 2022-06-08 | $25.25 | $25.25 | $25.22 | $25.22 | $24.86 | 1,151 |
| 2022-06-07 | $25.14 | $25.14 | $25.14 | $25.14 | $24.79 | 321 |
| 2022-06-06 | $25.20 | $25.20 | $25.20 | $25.20 | $24.84 | 304 |
| 2022-06-03 | $25.20 | $25.25 | $25.13 | $25.25 | $24.89 | 9,036 |
| 2022-06-02 | $25.23 | $25.23 | $25.23 | $25.23 | $24.87 | 597 |
| 2022-06-01 | $25.15 | $25.20 | $25.14 | $25.20 | $24.84 | 23,986 |
| 2022-05-31 | $25.17 | $25.20 | $25.16 | $25.20 | $24.84 | 7,672 |
| 2022-05-27 | $25.17 | $25.17 | $25.14 | $25.17 | $24.81 | 4,964 |
| 2022-05-26 | $25.14 | $25.14 | $25.14 | $25.14 | $24.79 | 566 |
| 2022-05-25 | $25.15 | $25.17 | $25.12 | $25.12 | $24.77 | 6,413 |
| 2022-05-24 | $25.14 | $25.16 | $25.14 | $25.16 | $24.80 | 417 |
| 2022-05-23 | $25.10 | $25.11 | $25.10 | $25.11 | $24.76 | 2,306 |
| 2022-05-20 | $25.10 | $25.14 | $25.10 | $25.10 | $24.75 | 1,728 |
| 2022-05-19 | $25.10 | $25.10 | $25.09 | $25.09 | $24.74 | 5,600 |
| 2022-05-18 | $25.05 | $25.05 | $25.05 | $25.05 | $24.70 | 242 |
| 2022-05-17 | $25.19 | $25.19 | $25.19 | $25.19 | $24.83 | 397 |
| 2022-05-16 | $25.20 | $25.20 | $25.20 | $25.20 | $24.84 | 58 |
| 2022-05-13 | $25.00 | $25.20 | $25.00 | $25.20 | $24.84 | 2,507 |
| 2022-05-12 | $25.05 | $25.05 | $25.05 | $25.05 | $24.70 | 570 |
| 2022-05-11 | $25.06 | $25.21 | $25.06 | $25.20 | $24.84 | 3,180 |
| 2022-05-10 | $25.05 | $25.09 | $25.05 | $25.06 | $24.71 | 2,615 |
| 2022-05-09 | $25.11 | $25.13 | $25.05 | $25.05 | $24.70 | 10,048 |
| 2022-05-06 | $25.05 | $25.10 | $25.00 | $25.10 | $24.75 | 2,064 |
| 2022-05-05 | $25.05 | $25.15 | $25.04 | $25.05 | $24.70 | 1,487 |
| 2022-05-04 | $25.12 | $25.19 | $25.05 | $25.05 | $24.70 | 7,345 |
| 2022-05-03 | $25.18 | $25.19 | $25.11 | $25.14 | $24.78 | 1,655 |
| 2022-05-02 | $25.19 | $25.20 | $25.15 | $25.15 | $24.80 | 3,498 |
| 2022-04-29 | $25.18 | $25.20 | $25.05 | $25.20 | $24.84 | 8,276 |
| 2022-04-28 | $25.10 | $25.10 | $25.10 | $25.10 | $24.75 | 569 |
| 2022-04-27 | $25.10 | $25.19 | $25.10 | $25.11 | $24.76 | 1,364 |
| 2022-04-26 | $25.05 | $25.15 | $25.05 | $25.05 | $24.70 | 2,184 |
| 2022-04-25 | $25.18 | $25.18 | $25.03 | $25.03 | $24.68 | 2,966 |
| 2022-04-22 | $25.20 | $25.20 | $25.11 | $25.12 | $24.77 | 1,616 |
| 2022-04-21 | $25.22 | $25.22 | $25.22 | $25.22 | $24.86 | 257 |
| 2022-04-20 | $25.10 | $25.24 | $25.05 | $25.24 | $24.88 | 971 |
| 2022-04-19 | $25.10 | $25.10 | $25.05 | $25.05 | $24.70 | 1,371 |
| 2022-04-18 | $25.10 | $25.10 | $25.08 | $25.08 | $24.72 | 1,407 |
| 2022-04-14 | $25.35 | $25.35 | $25.35 | $25.35 | $24.99 | 103 |
| 2022-04-13 | $25.35 | $25.35 | $25.35 | $25.35 | $24.99 | 76 |
| 2022-04-12 | $25.33 | $25.35 | $25.33 | $25.35 | $24.64 | 747 |
| 2022-04-11 | $25.44 | $25.44 | $25.44 | $25.44 | $24.73 | 39 |
| 2022-04-08 | $25.35 | $25.44 | $25.35 | $25.44 | $24.73 | 603 |
| 2022-04-07 | $25.43 | $25.43 | $25.38 | $25.38 | $24.67 | 808 |
| 2022-04-06 | $25.33 | $25.37 | $25.33 | $25.33 | $24.62 | 692 |
| 2022-04-05 | $25.33 | $25.33 | $25.33 | $25.33 | $24.62 | 45 |
| 2022-04-04 | $25.33 | $25.37 | $25.33 | $25.33 | $24.62 | 1,437 |
| 2022-04-01 | $25.40 | $25.40 | $25.40 | $25.40 | $24.69 | 100 |
| 2022-03-31 | $25.38 | $25.38 | $25.38 | $25.38 | $24.67 | 300 |
| 2022-03-30 | $25.31 | $25.31 | $25.30 | $25.30 | $24.59 | 514 |
| 2022-03-29 | $25.33 | $25.33 | $25.30 | $25.30 | $24.59 | 1,726 |
| 2022-03-28 | $25.29 | $25.29 | $25.29 | $25.29 | $24.59 | 97 |
| 2022-03-25 | $25.29 | $25.29 | $25.29 | $25.29 | $24.59 | 12 |
| 2022-03-24 | $25.38 | $25.40 | $25.29 | $25.29 | $24.59 | 1,185 |
| 2022-03-23 | $25.45 | $25.45 | $25.44 | $25.45 | $24.74 | 576 |
| 2022-03-22 | $25.35 | $25.35 | $25.35 | $25.35 | $24.64 | 61 |
| 2022-03-21 | $25.35 | $25.35 | $25.35 | $25.35 | $24.64 | 5 |
| 2022-03-18 | $25.34 | $25.35 | $25.34 | $25.35 | $24.64 | 470 |
| 2022-03-17 | $25.35 | $25.35 | $25.35 | $25.35 | $24.64 | 69 |
| 2022-03-16 | $25.35 | $25.35 | $25.35 | $25.35 | $24.64 | 212 |
| 2022-03-15 | $25.24 | $25.35 | $25.24 | $25.35 | $24.64 | 1,087 |
| 2022-03-14 | $25.30 | $25.30 | $25.30 | $25.30 | $24.59 | 502 |
| 2022-03-11 | $25.30 | $25.30 | $25.22 | $25.22 | $24.52 | 1,622 |
| 2022-03-10 | $25.25 | $25.25 | $25.25 | $25.25 | $24.55 | 5 |
| 2022-03-09 | $25.25 | $25.25 | $25.25 | $25.25 | $24.55 | 105 |
| 2022-03-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.55 | 69 |
| 2022-03-07 | $25.23 | $25.25 | $25.23 | $25.25 | $24.55 | 300 |
| 2022-03-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.55 | 0 |
| 2022-03-03 | $25.33 | $25.33 | $25.25 | $25.25 | $24.55 | 488 |
| 2022-03-02 | $25.39 | $25.39 | $25.39 | $25.39 | $24.68 | 5 |
| 2022-03-01 | $25.39 | $25.39 | $25.39 | $25.39 | $24.68 | 2 |
| 2022-02-28 | $25.39 | $25.39 | $25.39 | $25.39 | $24.68 | 102 |
| 2022-02-25 | $25.39 | $25.39 | $25.39 | $25.39 | $24.68 | 100 |
| 2022-02-24 | $25.16 | $25.24 | $25.16 | $25.17 | $24.47 | 970 |
| 2022-02-23 | $25.31 | $26.00 | $25.16 | $25.16 | $24.46 | 3,568 |
| 2022-02-22 | $25.23 | $25.23 | $25.16 | $25.23 | $24.53 | 1,049 |
| 2022-02-18 | $25.17 | $25.17 | $25.17 | $25.17 | $24.47 | 49 |
| 2022-02-17 | $25.17 | $25.17 | $25.17 | $25.17 | $24.47 | 325 |
| 2022-02-16 | $25.19 | $25.20 | $25.17 | $25.20 | $24.50 | 10,931 |
| 2022-02-15 | $25.18 | $25.20 | $25.13 | $25.18 | $24.47 | 19,985 |
| 2022-02-14 | $25.18 | $25.21 | $25.12 | $25.12 | $24.42 | 1,127 |
| 2022-02-11 | $25.19 | $25.20 | $25.12 | $25.20 | $24.50 | 5,561 |
| 2022-02-10 | $25.20 | $25.20 | $25.18 | $25.18 | $24.47 | 21,498 |
| 2022-02-09 | $25.16 | $25.16 | $25.16 | $25.16 | $24.46 | 152 |
| 2022-02-08 | $25.24 | $25.24 | $25.16 | $25.16 | $24.46 | 2,892 |
| 2022-02-07 | $25.12 | $25.23 | $25.12 | $25.23 | $24.53 | 1,949 |
| 2022-02-04 | $25.15 | $25.20 | $25.12 | $25.12 | $24.42 | 4,003 |
| 2022-02-03 | $25.27 | $25.27 | $25.12 | $25.12 | $24.42 | 4,787 |
| 2022-02-02 | $25.28 | $25.28 | $25.28 | $25.28 | $24.57 | 1 |
| 2022-02-01 | $25.28 | $25.28 | $25.28 | $25.28 | $24.57 | 106 |
| 2022-01-31 | $25.28 | $25.28 | $25.28 | $25.28 | $24.57 | 1,110 |
| 2022-01-28 | $25.14 | $25.14 | $25.12 | $25.13 | $24.42 | 10,304 |
| 2022-01-27 | $25.12 | $25.12 | $25.12 | $25.12 | $24.42 | 76 |
| 2022-01-26 | $25.13 | $25.13 | $25.12 | $25.12 | $24.42 | 1,112 |
| 2022-01-25 | $25.13 | $25.13 | $25.10 | $25.12 | $24.42 | 936 |
| 2022-01-24 | $25.11 | $25.15 | $25.10 | $25.10 | $24.40 | 4,652 |
| 2022-01-21 | $25.10 | $25.10 | $25.10 | $25.10 | $24.40 | 510 |
| 2022-01-20 | $25.12 | $25.15 | $25.10 | $25.10 | $24.40 | 4,566 |
| 2022-01-19 | $25.16 | $25.16 | $25.12 | $25.12 | $24.42 | 467 |
| 2022-01-18 | $25.15 | $25.17 | $25.15 | $25.15 | $24.45 | 22,379 |
| 2022-01-14 | $25.19 | $25.19 | $25.15 | $25.19 | $24.49 | 5,107 |
| 2022-01-13 | $25.18 | $25.26 | $25.15 | $25.15 | $24.45 | 8,255 |
| 2022-01-12 | $25.39 | $25.39 | $25.30 | $25.32 | $24.27 | 1,610 |
| 2022-01-11 | $25.35 | $25.40 | $25.29 | $25.40 | $24.34 | 2,329 |
| 2022-01-10 | $25.33 | $25.51 | $25.33 | $25.51 | $24.45 | 1,130 |
| 2022-01-07 | $25.36 | $25.36 | $25.36 | $25.36 | $24.31 | 128 |
| 2022-01-06 | $25.39 | $25.39 | $25.35 | $25.36 | $24.31 | 549 |
| 2022-01-05 | $25.39 | $25.40 | $25.35 | $25.35 | $24.30 | 1,331 |
| 2022-01-04 | $25.45 | $25.45 | $25.37 | $25.37 | $24.31 | 1,483 |
| 2022-01-03 | $25.56 | $25.62 | $25.40 | $25.40 | $24.34 | 1,550 |
| 2021-12-31 | $25.40 | $25.40 | $25.40 | $25.40 | $24.34 | 102 |
| 2021-12-30 | $25.33 | $25.39 | $25.33 | $25.39 | $24.33 | 1,408 |
| 2021-12-29 | $25.31 | $25.34 | $25.30 | $25.34 | $24.28 | 1,035 |
| 2021-12-28 | $25.30 | $25.32 | $25.29 | $25.29 | $24.23 | 1,269 |
| 2021-12-27 | $25.30 | $25.30 | $25.30 | $25.30 | $24.25 | 194 |
| 2021-12-23 | $25.40 | $25.40 | $25.31 | $25.31 | $24.26 | 987 |
| 2021-12-22 | $25.37 | $25.37 | $25.37 | $25.37 | $24.32 | 0 |
| 2021-12-21 | $25.37 | $25.37 | $25.37 | $25.37 | $24.32 | 120 |
| 2021-12-20 | $25.30 | $25.37 | $25.30 | $25.37 | $24.32 | 651 |
| 2021-12-17 | $25.22 | $25.23 | $25.22 | $25.23 | $24.18 | 608 |
| 2021-12-16 | $25.30 | $25.30 | $25.27 | $25.27 | $24.22 | 2,261 |
| 2021-12-15 | $25.30 | $25.30 | $25.20 | $25.28 | $24.23 | 5,616 |
| 2021-12-14 | $25.22 | $25.42 | $25.22 | $25.42 | $24.36 | 3,989 |
| 2021-12-13 | $25.23 | $25.23 | $25.19 | $25.22 | $24.17 | 9,471 |
| 2021-12-10 | $25.25 | $25.25 | $25.22 | $25.22 | $24.17 | 1,480 |
| 2021-12-09 | $25.35 | $25.35 | $25.25 | $25.25 | $24.20 | 5,902 |
| 2021-12-08 | $25.33 | $25.33 | $25.25 | $25.25 | $24.20 | 1,970 |
| 2021-12-07 | $25.33 | $25.42 | $25.18 | $25.24 | $24.19 | 11,150 |
| 2021-12-06 | $25.25 | $25.33 | $25.25 | $25.32 | $24.26 | 4,262 |
| 2021-12-03 | $25.23 | $25.26 | $25.19 | $25.25 | $24.20 | 3,917 |
| 2021-12-02 | $25.25 | $25.33 | $25.25 | $25.33 | $24.28 | 417 |
| 2021-12-01 | $25.23 | $25.23 | $25.23 | $25.23 | $24.18 | 700 |
| 2021-11-30 | $25.30 | $25.33 | $25.27 | $25.33 | $24.28 | 4,273 |
| 2021-11-29 | $25.17 | $25.33 | $25.17 | $25.25 | $24.20 | 1,986 |
| 2021-11-26 | $25.16 | $25.24 | $25.15 | $25.16 | $24.11 | 3,350 |
| 2021-11-24 | $25.19 | $25.29 | $25.15 | $25.16 | $24.11 | 3,581 |
| 2021-11-23 | $25.25 | $25.25 | $25.18 | $25.25 | $24.20 | 906 |
| 2021-11-22 | $25.27 | $25.38 | $25.16 | $25.29 | $24.24 | 6,128 |
| 2021-11-19 | $25.10 | $25.20 | $25.10 | $25.10 | $24.06 | 3,095 |
| 2021-11-18 | $25.22 | $25.22 | $25.22 | $25.22 | $24.17 | 22 |
| 2021-11-17 | $25.23 | $25.23 | $25.22 | $25.22 | $24.17 | 300 |
| 2021-11-16 | $25.35 | $25.35 | $25.21 | $25.25 | $24.20 | 859 |
| 2021-11-15 | $25.21 | $25.31 | $25.06 | $25.24 | $24.19 | 14,286 |
| 2021-11-12 | $25.30 | $25.30 | $25.30 | $25.30 | $24.25 | 15 |
| 2021-11-11 | $25.30 | $25.30 | $25.30 | $25.30 | $24.25 | 103 |
| 2021-11-10 | $25.30 | $25.30 | $25.30 | $25.30 | $24.25 | 226 |
| 2021-11-09 | $25.30 | $25.30 | $25.30 | $25.30 | $24.24 | 220 |
| 2021-11-08 | $25.33 | $25.33 | $25.23 | $25.25 | $24.20 | 2,166 |
| 2021-11-05 | $25.50 | $25.50 | $25.50 | $25.50 | $24.44 | 0 |
| 2021-11-04 | $25.40 | $25.50 | $25.40 | $25.50 | $24.44 | 2,032 |
| 2021-11-03 | $25.32 | $25.47 | $25.32 | $25.40 | $24.34 | 15,105 |
| 2021-11-02 | $25.37 | $25.37 | $25.37 | $25.37 | $24.31 | 91 |
| 2021-11-01 | $25.37 | $25.37 | $25.37 | $25.37 | $24.31 | 338 |
| 2021-10-29 | $25.33 | $25.48 | $25.33 | $25.41 | $24.36 | 1,001 |
| 2021-10-28 | $25.38 | $25.38 | $25.38 | $25.38 | $24.32 | 215 |
| 2021-10-27 | $25.55 | $25.55 | $25.55 | $25.55 | $24.49 | 701 |
| 2021-10-26 | $25.12 | $25.34 | $25.12 | $25.34 | $24.28 | 7,533 |
| 2021-10-25 | $25.30 | $25.35 | $25.01 | $25.01 | $23.97 | 5,724 |
| 2021-10-22 | $25.22 | $25.34 | $25.20 | $25.30 | $24.25 | 2,488 |
| 2021-10-21 | $25.24 | $25.47 | $25.23 | $25.28 | $24.23 | 6,201 |
| 2021-10-20 | $25.18 | $25.19 | $25.12 | $25.19 | $24.14 | 2,095 |
| 2021-10-19 | $25.12 | $25.17 | $25.11 | $25.17 | $24.12 | 6,559 |
| 2021-10-18 | $25.15 | $25.20 | $25.02 | $25.04 | $24.00 | 5,376 |
| 2021-10-15 | $25.18 | $25.22 | $25.10 | $25.10 | $24.06 | 7,491 |
| 2021-10-14 | $25.23 | $25.23 | $25.08 | $25.12 | $24.08 | 7,913 |
| 2021-10-13 | $25.45 | $25.45 | $25.44 | $25.45 | $24.05 | 1,815 |
| 2021-10-12 | $25.45 | $25.45 | $25.45 | $25.45 | $24.05 | 600 |
| 2021-10-11 | $25.49 | $25.49 | $25.49 | $25.49 | $24.09 | 0 |
| 2021-10-08 | $25.49 | $25.49 | $25.49 | $25.49 | $24.09 | 480 |
| 2021-10-07 | $25.40 | $25.50 | $25.40 | $25.50 | $24.09 | 1,840 |
| 2021-10-06 | $25.40 | $25.40 | $25.40 | $25.40 | $24.00 | 1,340 |
| 2021-10-05 | $25.36 | $25.36 | $25.36 | $25.36 | $23.96 | 100 |
| 2021-10-04 | $25.37 | $25.40 | $25.35 | $25.35 | $23.95 | 4,001 |
| 2021-10-01 | $25.38 | $25.38 | $25.35 | $25.37 | $23.97 | 1,216 |
| 2021-09-30 | $25.34 | $25.34 | $25.34 | $25.34 | $23.94 | 200 |
| 2021-09-29 | $25.34 | $25.38 | $25.34 | $25.35 | $23.95 | 2,696 |
| 2021-09-28 | $25.32 | $25.37 | $25.32 | $25.37 | $23.97 | 1,429 |
| 2021-09-27 | $25.32 | $25.34 | $25.25 | $25.34 | $23.94 | 2,952 |
| 2021-09-24 | $25.31 | $25.35 | $25.31 | $25.33 | $23.93 | 2,040 |
| 2021-09-23 | $25.34 | $25.35 | $25.27 | $25.33 | $23.93 | 2,070 |
| 2021-09-22 | $25.34 | $25.35 | $25.33 | $25.35 | $23.95 | 856 |
| 2021-09-21 | $25.33 | $25.33 | $25.33 | $25.33 | $23.93 | 186 |
| 2021-09-20 | $25.28 | $25.33 | $25.28 | $25.33 | $23.93 | 1,552 |
| 2021-09-17 | $25.28 | $25.33 | $25.27 | $25.28 | $23.89 | 3,631 |
| 2021-09-16 | $25.26 | $25.26 | $25.26 | $25.26 | $23.87 | 10 |
| 2021-09-15 | $25.26 | $25.32 | $25.26 | $25.26 | $23.87 | 816 |
| 2021-09-14 | $25.38 | $25.38 | $25.23 | $25.24 | $23.85 | 92,390 |
| 2021-09-13 | $25.40 | $25.40 | $25.40 | $25.40 | $24.00 | 250 |
| 2021-09-10 | $25.47 | $25.50 | $25.38 | $25.38 | $23.98 | 1,284 |
| 2021-09-09 | $25.42 | $25.42 | $25.39 | $25.39 | $23.99 | 639 |
| 2021-09-08 | $25.43 | $25.43 | $25.43 | $25.43 | $24.03 | 36 |
| 2021-09-07 | $25.43 | $25.43 | $25.43 | $25.43 | $24.03 | 380 |
| 2021-09-03 | $25.34 | $25.39 | $25.32 | $25.32 | $23.92 | 1,200 |
| 2021-09-02 | $25.32 | $25.32 | $25.32 | $25.32 | $23.92 | 1,000 |
| 2021-09-01 | $25.36 | $25.43 | $25.36 | $25.43 | $24.03 | 800 |
| 2021-08-31 | $25.42 | $25.43 | $25.42 | $25.43 | $24.03 | 285 |
| 2021-08-30 | $25.37 | $25.42 | $25.37 | $25.40 | $24.00 | 2,288 |
| 2021-08-27 | $25.32 | $25.32 | $25.32 | $25.32 | $23.92 | 1,000 |
| 2021-08-26 | $25.32 | $25.32 | $25.32 | $25.32 | $23.92 | 235 |
| 2021-08-25 | $25.32 | $25.38 | $25.32 | $25.34 | $23.94 | 1,436 |
| 2021-08-24 | $25.37 | $25.37 | $25.33 | $25.33 | $23.93 | 2,180 |
| 2021-08-23 | $25.32 | $25.37 | $25.32 | $25.36 | $23.96 | 2,397 |
| 2021-08-20 | $25.33 | $25.34 | $25.32 | $25.32 | $23.92 | 2,960 |
| 2021-08-19 | $25.32 | $25.32 | $25.32 | $25.32 | $23.92 | 375 |
| 2021-08-18 | $25.31 | $25.38 | $25.31 | $25.36 | $23.96 | 1,006 |
| 2021-08-17 | $25.39 | $25.39 | $25.38 | $25.38 | $23.99 | 402 |
| 2021-08-16 | $25.32 | $25.44 | $25.30 | $25.32 | $23.92 | 2,701 |
| 2021-08-13 | $25.30 | $25.35 | $25.30 | $25.35 | $23.95 | 1,433 |
| 2021-08-12 | $25.40 | $25.40 | $25.35 | $25.35 | $23.95 | 560 |
| 2021-08-11 | $25.41 | $25.41 | $25.30 | $25.30 | $23.91 | 1,427 |
| 2021-08-10 | $25.34 | $25.34 | $25.34 | $25.34 | $23.94 | 62 |
| 2021-08-09 | $25.29 | $25.34 | $25.29 | $25.34 | $23.94 | 937 |
| 2021-08-06 | $25.37 | $25.37 | $25.31 | $25.31 | $23.92 | 1,121 |
| 2021-08-05 | $25.37 | $25.39 | $25.30 | $25.36 | $23.96 | 2,000 |
| 2021-08-04 | $25.36 | $25.36 | $25.35 | $25.36 | $23.96 | 2,507 |
| 2021-08-03 | $25.29 | $25.31 | $25.29 | $25.31 | $23.91 | 2,009 |
| 2021-08-02 | $25.37 | $25.37 | $25.27 | $25.29 | $23.90 | 5,638 |
| 2021-07-30 | $25.36 | $25.36 | $25.35 | $25.35 | $23.95 | 768 |
| 2021-07-29 | $25.33 | $25.33 | $25.33 | $25.33 | $23.93 | 221 |
| 2021-07-28 | $25.35 | $25.35 | $25.27 | $25.27 | $23.88 | 4,116 |
| 2021-07-27 | $25.30 | $25.30 | $25.30 | $25.30 | $23.91 | 200 |
| 2021-07-26 | $25.30 | $25.30 | $25.30 | $25.30 | $23.91 | 200 |
| 2021-07-23 | $25.30 | $25.30 | $25.30 | $25.30 | $23.91 | 768 |
| 2021-07-22 | $25.28 | $25.34 | $25.28 | $25.33 | $23.93 | 3,869 |
| 2021-07-21 | $25.31 | $25.31 | $25.31 | $25.31 | $23.91 | 0 |
| 2021-07-20 | $25.25 | $25.32 | $25.25 | $25.31 | $23.91 | 2,254 |
| 2021-07-19 | $25.25 | $25.27 | $25.25 | $25.27 | $23.88 | 11,100 |
| 2021-07-16 | $25.25 | $25.28 | $25.25 | $25.26 | $23.87 | 3,548 |
| 2021-07-15 | $25.26 | $25.26 | $25.25 | $25.25 | $23.86 | 300 |
| 2021-07-14 | $25.30 | $25.30 | $25.25 | $25.29 | $23.90 | 3,466 |
| 2021-07-13 | $25.50 | $25.52 | $25.41 | $25.41 | $23.67 | 1,848 |
| 2021-07-12 | $25.49 | $25.52 | $25.49 | $25.52 | $23.78 | 949 |
| 2021-07-09 | $25.50 | $25.50 | $25.45 | $25.45 | $23.71 | 330 |
| 2021-07-08 | $25.41 | $25.52 | $25.41 | $25.47 | $23.73 | 1,754 |
| 2021-07-07 | $25.52 | $25.52 | $25.52 | $25.52 | $23.78 | 113 |
| 2021-07-06 | $25.54 | $25.54 | $25.52 | $25.52 | $23.78 | 550 |
| 2021-07-02 | $25.39 | $25.39 | $25.39 | $25.39 | $23.65 | 0 |
| 2021-07-01 | $25.38 | $25.39 | $25.36 | $25.39 | $23.65 | 1,214 |
| 2021-06-30 | $25.57 | $25.57 | $25.47 | $25.47 | $23.73 | 709 |
| 2021-06-29 | $25.45 | $25.45 | $25.45 | $25.45 | $23.71 | 55 |
| 2021-06-28 | $25.44 | $25.52 | $25.36 | $25.45 | $23.71 | 6,118 |
| 2021-06-25 | $25.38 | $25.44 | $25.38 | $25.44 | $23.70 | 220 |
| 2021-06-24 | $25.43 | $25.43 | $25.38 | $25.38 | $23.65 | 2,283 |
| 2021-06-23 | $25.44 | $25.45 | $25.43 | $25.45 | $23.71 | 950 |
| 2021-06-22 | $25.46 | $25.50 | $25.44 | $25.48 | $23.74 | 3,481 |
| 2021-06-21 | $25.47 | $25.47 | $25.47 | $25.47 | $23.73 | 389 |
| 2021-06-18 | $25.48 | $25.52 | $25.48 | $25.52 | $23.78 | 400 |
| 2021-06-17 | $25.52 | $25.52 | $25.52 | $25.52 | $23.78 | 0 |
| 2021-06-16 | $25.46 | $25.52 | $25.46 | $25.52 | $23.78 | 872 |
| 2021-06-15 | $25.69 | $25.69 | $25.51 | $25.51 | $23.77 | 575 |
| 2021-06-14 | $25.44 | $25.55 | $25.44 | $25.55 | $23.80 | 3,904 |
| 2021-06-11 | $25.53 | $25.53 | $25.51 | $25.51 | $23.77 | 753 |
| 2021-06-10 | $25.51 | $25.55 | $25.51 | $25.52 | $23.78 | 1,806 |
| 2021-06-09 | $25.56 | $25.57 | $25.53 | $25.55 | $23.80 | 2,825 |
| 2021-06-08 | $25.62 | $25.62 | $25.59 | $25.59 | $23.84 | 2,296 |
| 2021-06-07 | $25.85 | $25.85 | $25.85 | $25.85 | $24.08 | 5,326 |
| 2021-06-04 | $25.53 | $25.96 | $25.53 | $25.96 | $24.19 | 3,300 |
| 2021-06-03 | $25.60 | $25.60 | $25.60 | $25.60 | $23.85 | 1,403 |
| 2021-06-02 | $25.61 | $25.61 | $25.60 | $25.60 | $23.85 | 258 |
| 2021-06-01 | $25.60 | $25.60 | $25.60 | $25.60 | $23.85 | 70 |
| 2021-05-28 | $25.60 | $25.60 | $25.60 | $25.60 | $23.85 | 1,412 |
| 2021-05-27 | $25.55 | $25.55 | $25.55 | $25.55 | $23.80 | 1,251 |
| 2021-05-26 | $25.53 | $25.53 | $25.53 | $25.53 | $23.79 | 741 |
| 2021-05-25 | $25.56 | $25.56 | $25.56 | $25.56 | $23.81 | 400 |
| 2021-05-24 | $25.40 | $25.51 | $25.39 | $25.51 | $23.77 | 8,941 |
| 2021-05-21 | $25.40 | $25.40 | $25.34 | $25.39 | $23.66 | 2,752 |
| 2021-05-20 | $25.38 | $25.38 | $25.38 | $25.38 | $23.64 | 1,037 |
| 2021-05-19 | $25.54 | $25.54 | $25.40 | $25.40 | $23.66 | 5,803 |
| 2021-05-18 | $25.31 | $25.51 | $25.31 | $25.51 | $23.77 | 1,770 |
| 2021-05-17 | $25.36 | $25.36 | $25.36 | $25.36 | $23.63 | 1,370 |
| 2021-05-14 | $25.30 | $25.40 | $25.28 | $25.36 | $23.63 | 2,554 |
| 2021-05-13 | $25.40 | $25.40 | $25.40 | $25.40 | $23.66 | 420 |
| 2021-05-12 | $25.44 | $25.44 | $25.28 | $25.42 | $23.68 | 8,972 |
| 2021-05-11 | $25.40 | $25.44 | $25.39 | $25.44 | $23.70 | 614 |
| 2021-05-10 | $25.35 | $25.41 | $25.32 | $25.40 | $23.66 | 3,972 |
| 2021-05-07 | $25.36 | $25.36 | $25.35 | $25.35 | $23.62 | 1,965 |
| 2021-05-06 | $25.41 | $25.44 | $25.35 | $25.35 | $23.62 | 1,787 |
| 2021-05-05 | $25.42 | $25.43 | $25.36 | $25.43 | $23.69 | 1,976 |
| 2021-05-04 | $25.42 | $25.43 | $25.35 | $25.43 | $23.69 | 1,790 |
| 2021-05-03 | $25.42 | $25.47 | $25.42 | $25.42 | $23.68 | 2,283 |
| 2021-04-30 | $25.38 | $25.44 | $25.31 | $25.43 | $23.69 | 4,533 |
| 2021-04-29 | $25.39 | $25.42 | $25.38 | $25.38 | $23.64 | 3,239 |
| 2021-04-28 | $25.28 | $25.43 | $25.28 | $25.35 | $23.61 | 4,984 |
| 2021-04-27 | $25.26 | $25.40 | $25.25 | $25.37 | $23.63 | 10,487 |
| 2021-04-26 | $25.27 | $25.40 | $25.22 | $25.26 | $23.53 | 15,587 |
| 2021-04-23 | $25.51 | $25.57 | $25.51 | $25.57 | $23.82 | 213 |
| 2021-04-22 | $25.60 | $25.60 | $25.48 | $25.54 | $23.80 | 3,730 |
| 2021-04-21 | $25.52 | $25.67 | $25.50 | $25.60 | $23.85 | 6,702 |
| 2021-04-20 | $25.70 | $25.70 | $25.70 | $25.70 | $23.94 | 701 |
| 2021-04-19 | $25.70 | $25.70 | $25.70 | $25.70 | $23.94 | 206 |
| 2021-04-16 | $25.70 | $25.70 | $25.70 | $25.70 | $23.94 | 366 |
| 2021-04-15 | $25.69 | $25.75 | $25.69 | $25.75 | $23.99 | 577 |
| 2021-04-14 | $25.77 | $25.77 | $25.77 | $25.77 | $24.01 | 480 |
| 2021-04-13 | $26.00 | $26.04 | $26.00 | $26.00 | $23.89 | 3,833 |
| 2021-04-12 | $25.97 | $25.99 | $25.97 | $25.97 | $23.86 | 2,254 |
| 2021-04-09 | $25.87 | $26.00 | $25.87 | $25.97 | $23.86 | 2,595 |
| 2021-04-08 | $25.85 | $25.85 | $25.85 | $25.85 | $23.75 | 330 |
| 2021-04-07 | $25.85 | $25.85 | $25.85 | $25.85 | $23.75 | 344 |
| 2021-04-06 | $25.68 | $25.97 | $25.68 | $25.92 | $23.82 | 984 |
| 2021-04-05 | $25.73 | $25.86 | $25.65 | $25.86 | $23.76 | 1,729 |
| 2021-04-01 | $25.77 | $25.77 | $25.77 | $25.77 | $23.68 | 150 |
| 2021-03-31 | $25.60 | $25.88 | $25.60 | $25.88 | $23.78 | 1,152 |
| 2021-03-30 | $25.68 | $25.84 | $25.68 | $25.84 | $23.74 | 1,795 |
| 2021-03-29 | $25.84 | $25.84 | $25.84 | $25.84 | $23.74 | 0 |
| 2021-03-26 | $25.79 | $25.84 | $25.59 | $25.84 | $23.74 | 1,475 |
| 2021-03-25 | $26.10 | $26.10 | $25.55 | $25.88 | $23.78 | 7,931 |
| 2021-03-24 | $26.10 | $26.10 | $26.05 | $26.05 | $23.94 | 399 |
| 2021-03-23 | $25.80 | $26.17 | $25.80 | $26.17 | $24.05 | 1,315 |
| 2021-03-22 | $25.75 | $26.88 | $25.75 | $26.44 | $24.29 | 4,849 |
| 2021-03-19 | $25.75 | $25.75 | $25.56 | $25.75 | $23.66 | 1,300 |
| 2021-03-18 | $25.63 | $25.90 | $25.56 | $25.90 | $23.80 | 3,254 |
| 2021-03-17 | $25.65 | $25.65 | $25.65 | $25.65 | $23.57 | 54 |
| 2021-03-16 | $25.66 | $25.68 | $25.65 | $25.65 | $23.57 | 1,001 |
| 2021-03-15 | $25.85 | $25.85 | $25.81 | $25.85 | $23.75 | 1,526 |
| 2021-03-12 | $25.68 | $25.72 | $25.68 | $25.72 | $23.63 | 659 |
| 2021-03-11 | $25.68 | $25.68 | $25.51 | $25.68 | $23.60 | 901 |
| 2021-03-10 | $25.65 | $25.65 | $25.65 | $25.65 | $23.57 | 100 |
| 2021-03-09 | $25.63 | $25.63 | $25.49 | $25.51 | $23.44 | 2,899 |
| 2021-03-08 | $25.40 | $25.65 | $25.40 | $25.63 | $23.55 | 1,535 |
| 2021-03-05 | $25.75 | $25.75 | $25.67 | $25.67 | $23.59 | 383 |
| 2021-03-04 | $25.75 | $25.94 | $25.50 | $25.72 | $23.63 | 5,020 |
| 2021-03-03 | $25.75 | $25.75 | $25.75 | $25.75 | $23.66 | 0 |
| 2021-03-02 | $25.71 | $25.75 | $25.71 | $25.75 | $23.66 | 2,578 |
| 2021-03-01 | $25.53 | $25.75 | $25.30 | $25.75 | $23.66 | 2,377 |
| 2021-02-26 | $25.72 | $25.97 | $25.54 | $25.54 | $23.47 | 688 |
| 2021-02-25 | $25.55 | $25.55 | $25.53 | $25.53 | $23.46 | 867 |
| 2021-02-24 | $25.52 | $25.69 | $25.49 | $25.52 | $23.45 | 2,067 |
| 2021-02-23 | $25.49 | $25.90 | $25.47 | $25.68 | $23.60 | 14,831 |
| 2021-02-22 | $25.42 | $25.49 | $25.42 | $25.49 | $23.42 | 554 |
| 2021-02-19 | $25.42 | $25.44 | $25.38 | $25.42 | $23.36 | 2,202 |
| 2021-02-18 | $25.42 | $25.46 | $25.30 | $25.43 | $23.37 | 10,034 |
| 2021-02-17 | $25.53 | $25.75 | $25.39 | $25.39 | $23.33 | 5,487 |
| 2021-02-16 | $25.50 | $25.50 | $25.50 | $25.50 | $23.43 | 550 |
| 2021-02-12 | $25.60 | $25.60 | $25.60 | $25.60 | $23.52 | 508 |
| 2021-02-11 | $25.60 | $25.60 | $25.60 | $25.60 | $23.52 | 272 |
| 2021-02-10 | $25.48 | $25.60 | $25.48 | $25.60 | $23.52 | 1,423 |
| 2021-02-09 | $25.52 | $25.60 | $25.51 | $25.60 | $23.52 | 1,307 |
| 2021-02-08 | $25.70 | $25.70 | $25.50 | $25.53 | $23.46 | 2,777 |
| 2021-02-05 | $25.67 | $26.00 | $25.66 | $25.75 | $23.66 | 3,825 |
| 2021-02-04 | $25.59 | $25.59 | $25.59 | $25.59 | $23.51 | 253 |
| 2021-02-03 | $25.58 | $25.58 | $25.58 | $25.58 | $23.50 | 14 |
| 2021-02-02 | $25.58 | $25.58 | $25.58 | $25.58 | $23.50 | 680 |
| 2021-02-01 | $25.67 | $25.69 | $25.46 | $25.47 | $23.40 | 4,707 |
| 2021-01-29 | $25.43 | $25.43 | $25.43 | $25.43 | $23.37 | 111 |
| 2021-01-28 | $25.54 | $25.58 | $25.40 | $25.44 | $23.38 | 886 |
| 2021-01-27 | $25.42 | $25.60 | $25.41 | $25.50 | $23.43 | 1,233 |
| 2021-01-26 | $25.60 | $25.60 | $25.47 | $25.47 | $23.40 | 776 |
| 2021-01-25 | $25.57 | $25.84 | $25.57 | $25.60 | $23.52 | 2,710 |
| 2021-01-22 | $25.41 | $25.50 | $25.38 | $25.50 | $23.43 | 2,203 |
| 2021-01-21 | $25.35 | $25.44 | $25.34 | $25.44 | $23.38 | 2,860 |
| 2021-01-20 | $25.40 | $25.62 | $25.16 | $25.16 | $23.12 | 10,597 |
| 2021-01-19 | $25.37 | $25.37 | $25.26 | $25.29 | $23.24 | 1,234 |
| 2021-01-15 | $25.27 | $25.28 | $25.25 | $25.28 | $23.23 | 2,935 |
| 2021-01-14 | $25.40 | $25.40 | $25.40 | $25.40 | $23.34 | 602 |
| 2021-01-13 | $25.58 | $25.58 | $25.58 | $25.58 | $23.17 | 250 |
| 2021-01-12 | $25.75 | $25.82 | $25.54 | $25.68 | $23.26 | 1,033 |
| 2021-01-11 | $25.50 | $25.80 | $25.50 | $25.80 | $23.38 | 1,344 |
| 2021-01-08 | $25.65 | $25.82 | $25.48 | $25.48 | $23.09 | 651 |
| 2021-01-07 | $25.67 | $25.89 | $25.67 | $25.89 | $23.46 | 1,147 |
| 2021-01-06 | $25.52 | $25.52 | $25.52 | $25.52 | $23.12 | 316 |
| 2021-01-05 | $25.63 | $25.63 | $25.61 | $25.63 | $23.22 | 651 |
| 2021-01-04 | $25.25 | $25.72 | $25.25 | $25.45 | $23.06 | 2,313 |
| 2020-12-31 | $25.47 | $25.47 | $25.25 | $25.26 | $22.89 | 3,994 |
| 2020-12-30 | $25.35 | $25.44 | $25.27 | $25.37 | $22.99 | 3,151 |
| 2020-12-29 | $25.35 | $25.35 | $25.26 | $25.31 | $22.93 | 2,374 |
| 2020-12-28 | $25.34 | $25.40 | $25.20 | $25.40 | $23.01 | 6,799 |
| 2020-12-24 | $25.26 | $25.37 | $25.26 | $25.35 | $22.97 | 878 |
| 2020-12-23 | $25.20 | $25.38 | $25.16 | $25.30 | $22.92 | 4,040 |
| 2020-12-22 | $25.10 | $25.37 | $25.10 | $25.37 | $22.99 | 17,454 |
| 2020-12-21 | $25.13 | $25.35 | $25.13 | $25.35 | $22.97 | 3,773 |
| 2020-12-18 | $25.22 | $25.34 | $25.16 | $25.21 | $22.84 | 9,760 |
| 2020-12-17 | $25.20 | $25.24 | $25.18 | $25.23 | $22.86 | 50,066 |
| 2020-12-16 | $25.25 | $25.39 | $25.25 | $25.25 | $22.88 | 2,607 |
| 2020-12-15 | $25.15 | $25.35 | $25.15 | $25.33 | $22.95 | 4,276 |
| 2020-12-14 | $25.15 | $25.25 | $25.08 | $25.14 | $22.78 | 3,286 |
| 2020-12-11 | $25.15 | $25.19 | $25.08 | $25.08 | $22.72 | 4,257 |
| 2020-12-10 | $25.15 | $25.20 | $24.88 | $25.19 | $22.82 | 24,930 |
| 2020-12-09 | $25.21 | $25.36 | $25.07 | $25.33 | $22.95 | 6,577 |
| 2020-12-08 | $25.11 | $25.29 | $25.05 | $25.19 | $22.82 | 17,760 |
| 2020-12-07 | $25.19 | $25.30 | $25.10 | $25.22 | $22.85 | 13,422 |
| 2020-12-04 | $25.30 | $25.44 | $25.18 | $25.44 | $23.05 | 1,155 |
| 2020-12-03 | $25.43 | $25.43 | $25.18 | $25.25 | $22.88 | 3,404 |
| 2020-12-02 | $25.38 | $25.47 | $25.14 | $25.46 | $23.07 | 2,510 |
| 2020-12-01 | $25.45 | $25.45 | $25.45 | $25.45 | $23.06 | 589 |
| 2020-11-30 | $25.48 | $25.49 | $25.22 | $25.45 | $23.06 | 988 |
| 2020-11-27 | $25.50 | $25.50 | $25.50 | $25.50 | $23.10 | 448 |
| 2020-11-25 | $25.55 | $25.66 | $25.30 | $25.59 | $23.19 | 5,206 |
| 2020-11-24 | $25.63 | $25.66 | $25.37 | $25.66 | $23.25 | 5,534 |
| 2020-11-23 | $25.50 | $25.57 | $25.50 | $25.51 | $23.11 | 1,681 |
| 2020-11-20 | $25.50 | $25.66 | $25.49 | $25.65 | $23.24 | 3,544 |
| 2020-11-19 | $25.40 | $25.73 | $25.35 | $25.68 | $23.26 | 12,270 |
| 2020-11-18 | $25.34 | $25.50 | $25.34 | $25.45 | $23.06 | 2,071 |
| 2020-11-17 | $25.84 | $25.93 | $25.25 | $25.55 | $23.15 | 5,339 |
| 2020-11-16 | $25.45 | $25.70 | $25.26 | $25.70 | $23.29 | 3,877 |
| 2020-11-13 | $25.60 | $26.00 | $25.60 | $25.66 | $23.25 | 1,515 |
| 2020-11-12 | $25.19 | $25.68 | $25.19 | $25.50 | $23.10 | 6,639 |
| 2020-11-11 | $25.08 | $25.08 | $25.05 | $25.05 | $22.70 | 861 |
| 2020-11-10 | $25.01 | $25.15 | $25.00 | $25.15 | $22.79 | 7,747 |
| 2020-11-09 | $25.20 | $25.20 | $24.88 | $25.00 | $22.65 | 12,524 |
| 2020-11-06 | $25.20 | $25.20 | $25.11 | $25.11 | $22.75 | 4,579 |
| 2020-11-05 | $25.30 | $25.50 | $25.18 | $25.20 | $22.83 | 2,668 |
| 2020-11-04 | $25.20 | $25.78 | $25.16 | $25.20 | $22.83 | 8,076 |
| 2020-11-03 | $25.15 | $25.68 | $25.11 | $25.36 | $22.98 | 10,799 |
| 2020-11-02 | $25.20 | $25.25 | $25.11 | $25.11 | $22.75 | 3,633 |
| 2020-10-30 | $25.24 | $25.24 | $25.11 | $25.11 | $22.75 | 353 |
| 2020-10-29 | $25.22 | $25.34 | $25.22 | $25.34 | $22.96 | 1,032 |
| 2020-10-28 | $25.15 | $25.25 | $25.15 | $25.23 | $22.86 | 2,495 |
| 2020-10-27 | $25.16 | $25.28 | $25.16 | $25.23 | $22.85 | 702 |
| 2020-10-26 | $25.18 | $25.34 | $25.15 | $25.34 | $22.96 | 1,247 |
| 2020-10-23 | $25.22 | $25.39 | $25.17 | $25.20 | $22.83 | 754 |
| 2020-10-22 | $25.50 | $25.50 | $25.48 | $25.50 | $23.10 | 1,247 |
| 2020-10-21 | $25.40 | $25.50 | $25.16 | $25.50 | $23.10 | 3,961 |
| 2020-10-20 | $25.12 | $25.50 | $25.12 | $25.39 | $23.00 | 1,294 |
| 2020-10-19 | $25.19 | $25.45 | $25.13 | $25.45 | $23.06 | 3,273 |
| 2020-10-16 | $25.00 | $25.18 | $25.00 | $25.10 | $22.74 | 5,438 |
| 2020-10-15 | $25.06 | $25.06 | $25.00 | $25.00 | $22.65 | 8,899 |
| 2020-10-14 | $25.10 | $25.10 | $24.95 | $25.00 | $22.65 | 1,383 |
| 2020-10-13 | $25.29 | $25.39 | $25.24 | $25.24 | $22.54 | 6,625 |
| 2020-10-12 | $25.33 | $25.33 | $25.33 | $25.33 | $22.62 | 552 |
| 2020-10-09 | $25.15 | $25.33 | $25.15 | $25.33 | $22.62 | 2,891 |
| 2020-10-08 | $25.34 | $25.34 | $25.19 | $25.25 | $22.55 | 7,104 |
| 2020-10-07 | $25.10 | $25.35 | $25.10 | $25.31 | $22.61 | 4,920 |
| 2020-10-06 | $25.04 | $25.13 | $25.02 | $25.03 | $22.36 | 9,798 |
| 2020-10-05 | $25.15 | $25.20 | $25.02 | $25.15 | $22.46 | 8,553 |
| 2020-10-02 | $25.20 | $25.20 | $25.18 | $25.18 | $22.49 | 2,610 |
| 2020-10-01 | $25.25 | $25.25 | $25.18 | $25.18 | $22.49 | 436 |
| 2020-09-30 | $25.10 | $25.25 | $25.10 | $25.25 | $22.55 | 763 |
| 2020-09-29 | $25.25 | $25.25 | $25.25 | $25.25 | $22.55 | 700 |
| 2020-09-28 | $25.18 | $25.25 | $25.18 | $25.25 | $22.55 | 800 |
| 2020-09-25 | $25.06 | $25.29 | $25.06 | $25.29 | $22.59 | 537 |
| 2020-09-24 | $25.49 | $25.61 | $25.00 | $25.30 | $22.60 | 1,241 |
| 2020-09-23 | $25.10 | $25.25 | $25.06 | $25.25 | $22.55 | 8,827 |
| 2020-09-22 | $25.20 | $25.20 | $25.20 | $25.20 | $22.51 | 134 |
| 2020-09-21 | $25.20 | $25.49 | $25.00 | $25.20 | $22.51 | 3,724 |
| 2020-09-18 | $25.23 | $25.25 | $25.23 | $25.25 | $22.55 | 1,168 |
| 2020-09-17 | $25.20 | $25.25 | $25.20 | $25.25 | $22.55 | 9,278 |
| 2020-09-16 | $25.05 | $25.20 | $25.00 | $25.20 | $22.51 | 2,270 |
| 2020-09-15 | $25.25 | $25.25 | $25.00 | $25.06 | $22.38 | 4,629 |
| 2020-09-14 | $25.09 | $25.10 | $24.95 | $25.04 | $22.37 | 18,589 |
| 2020-09-11 | $25.24 | $25.25 | $25.00 | $25.16 | $22.47 | 4,221 |
| 2020-09-10 | $25.28 | $25.38 | $25.00 | $25.30 | $22.60 | 12,648 |
| 2020-09-09 | $25.30 | $25.45 | $25.16 | $25.30 | $22.60 | 5,182 |
| 2020-09-08 | $26.00 | $26.00 | $25.40 | $25.75 | $23.00 | 1,311 |
| 2020-09-04 | $25.68 | $25.70 | $25.57 | $25.57 | $22.84 | 1,149 |
| 2020-09-03 | $25.57 | $25.75 | $25.57 | $25.75 | $23.00 | 392 |
| 2020-09-02 | $25.51 | $26.00 | $25.50 | $25.60 | $22.87 | 5,706 |
| 2020-09-01 | $25.65 | $25.65 | $25.16 | $25.65 | $22.91 | 1,036 |
| 2020-08-31 | $24.90 | $26.21 | $24.90 | $25.65 | $22.91 | 12,622 |
| 2020-08-28 | $24.90 | $25.00 | $24.80 | $25.00 | $22.33 | 4,219 |
| 2020-08-27 | $24.86 | $25.00 | $24.85 | $25.00 | $22.33 | 4,792 |
| 2020-08-26 | $24.98 | $25.00 | $24.89 | $25.00 | $22.33 | 5,159 |
| 2020-08-25 | $24.99 | $25.00 | $24.99 | $24.99 | $22.32 | 5,576 |
| 2020-08-24 | $24.98 | $25.00 | $24.75 | $24.87 | $22.21 | 7,530 |
| 2020-08-21 | $24.65 | $25.00 | $24.65 | $24.99 | $22.32 | 5,072 |
| 2020-08-20 | $24.75 | $24.94 | $24.52 | $24.93 | $22.27 | 4,711 |
| 2020-08-19 | $24.81 | $24.99 | $24.60 | $24.72 | $22.08 | 5,667 |
| 2020-08-18 | $25.00 | $25.00 | $24.53 | $24.71 | $22.07 | 9,805 |
| 2020-08-17 | $25.00 | $25.00 | $25.00 | $25.00 | $22.33 | 2,006 |
| 2020-08-14 | $24.96 | $25.42 | $24.88 | $25.40 | $22.69 | 7,162 |
| 2020-08-13 | $25.15 | $25.25 | $25.08 | $25.23 | $22.54 | 6,173 |
| 2020-08-12 | $25.07 | $25.15 | $25.05 | $25.15 | $22.46 | 3,629 |
| 2020-08-11 | $25.16 | $25.23 | $25.13 | $25.15 | $22.46 | 8,591 |
| 2020-08-10 | $24.80 | $25.98 | $24.80 | $25.26 | $22.56 | 2,318 |
| 2020-08-07 | $24.71 | $24.79 | $24.62 | $24.79 | $22.14 | 3,471 |
| 2020-08-06 | $24.62 | $24.94 | $24.62 | $24.79 | $22.14 | 3,989 |
| 2020-08-05 | $24.68 | $24.68 | $24.60 | $24.60 | $21.97 | 708 |
| 2020-08-04 | $24.51 | $24.52 | $24.51 | $24.52 | $21.90 | 459 |
| 2020-08-03 | $24.50 | $24.60 | $24.42 | $24.49 | $21.87 | 7,388 |
| 2020-07-31 | $24.05 | $24.43 | $24.04 | $24.43 | $21.82 | 2,118 |
| 2020-07-30 | $24.45 | $24.60 | $23.53 | $24.20 | $21.62 | 4,301 |
| 2020-07-29 | $24.60 | $24.60 | $24.60 | $24.60 | $21.97 | 244 |
| 2020-07-28 | $24.57 | $24.60 | $24.45 | $24.60 | $21.97 | 1,261 |
| 2020-07-27 | $24.70 | $24.70 | $24.64 | $24.64 | $22.00 | 302 |
| 2020-07-24 | $24.50 | $24.50 | $24.41 | $24.41 | $21.80 | 540 |
| 2020-07-23 | $24.67 | $24.67 | $24.67 | $24.67 | $22.04 | 356 |
| 2020-07-22 | $24.30 | $24.69 | $24.30 | $24.65 | $22.02 | 2,374 |
| 2020-07-21 | $24.36 | $24.36 | $24.18 | $24.36 | $21.76 | 5,224 |
| 2020-07-20 | $24.50 | $24.70 | $24.11 | $24.55 | $21.93 | 3,562 |
| 2020-07-17 | $24.44 | $24.75 | $23.95 | $24.75 | $22.11 | 1,269 |
| 2020-07-16 | $24.00 | $24.00 | $23.86 | $23.86 | $21.31 | 1,268 |
| 2020-07-15 | $23.48 | $24.89 | $23.48 | $23.99 | $21.43 | 2,573 |
| 2020-07-14 | $24.04 | $24.25 | $24.04 | $24.25 | $21.66 | 2,835 |
| 2020-07-13 | $24.40 | $24.41 | $24.40 | $24.41 | $21.48 | 205 |
| 2020-07-10 | $24.55 | $24.56 | $24.35 | $24.35 | $21.43 | 1,899 |
| 2020-07-09 | $24.49 | $24.49 | $24.35 | $24.35 | $21.43 | 500 |
| 2020-07-08 | $24.53 | $24.53 | $24.53 | $24.53 | $21.59 | 104 |
| 2020-07-07 | $24.55 | $24.55 | $24.47 | $24.53 | $21.59 | 2,166 |
| 2020-07-06 | $24.55 | $24.55 | $24.40 | $24.51 | $21.57 | 1,373 |
| 2020-07-02 | $24.60 | $24.60 | $24.21 | $24.57 | $21.63 | 1,500 |
| 2020-07-01 | $24.51 | $24.51 | $24.51 | $24.51 | $21.58 | 12 |
| 2020-06-30 | $24.50 | $24.61 | $24.32 | $24.51 | $21.58 | 1,610 |
| 2020-06-29 | $24.70 | $24.70 | $24.24 | $24.60 | $21.65 | 747 |
| 2020-06-26 | $24.90 | $24.90 | $24.90 | $24.90 | $21.92 | 100 |
| 2020-06-25 | $24.65 | $25.00 | $24.16 | $24.88 | $21.90 | 2,478 |
| 2020-06-24 | $24.90 | $25.00 | $24.55 | $25.00 | $22.00 | 2,028 |
| 2020-06-23 | $24.30 | $24.70 | $24.30 | $24.63 | $21.68 | 2,443 |
| 2020-06-22 | $24.24 | $24.70 | $24.24 | $24.70 | $21.74 | 602 |
| 2020-06-19 | $24.45 | $24.70 | $24.11 | $24.70 | $21.74 | 1,131 |
| 2020-06-18 | $24.20 | $24.35 | $24.09 | $24.09 | $21.20 | 1,075 |
| 2020-06-17 | $24.50 | $24.55 | $24.25 | $24.25 | $21.34 | 945 |
| 2020-06-16 | $24.29 | $24.55 | $24.29 | $24.55 | $21.61 | 775 |
| 2020-06-15 | $24.22 | $24.57 | $23.90 | $24.29 | $21.38 | 13,898 |
| 2020-06-12 | $24.00 | $24.44 | $24.00 | $24.23 | $21.33 | 2,307 |
| 2020-06-11 | $24.45 | $24.45 | $23.91 | $23.94 | $21.07 | 1,560 |
| 2020-06-10 | $24.90 | $24.90 | $24.50 | $24.50 | $21.56 | 1,001 |
| 2020-06-09 | $24.80 | $24.80 | $24.50 | $24.79 | $21.82 | 4,759 |
| 2020-06-08 | $24.83 | $24.94 | $24.75 | $24.94 | $21.95 | 1,509 |
| 2020-06-05 | $24.75 | $24.75 | $24.75 | $24.75 | $21.78 | 655 |
| 2020-06-04 | $24.15 | $24.75 | $24.15 | $24.75 | $21.78 | 2,576 |
| 2020-06-03 | $24.10 | $24.30 | $24.10 | $24.20 | $21.30 | 3,057 |
| 2020-06-02 | $24.40 | $24.40 | $24.10 | $24.10 | $21.21 | 1,986 |
| 2020-06-01 | $24.25 | $24.50 | $24.25 | $24.50 | $21.56 | 1,283 |
| 2020-05-29 | $24.33 | $24.33 | $24.25 | $24.25 | $21.34 | 536 |
| 2020-05-28 | $24.45 | $24.50 | $24.45 | $24.45 | $21.52 | 408 |
| 2020-05-27 | $24.38 | $24.46 | $24.38 | $24.43 | $21.50 | 1,244 |
| 2020-05-26 | $24.50 | $24.50 | $24.36 | $24.36 | $21.44 | 615 |
| 2020-05-22 | $24.12 | $24.30 | $23.81 | $24.00 | $21.12 | 1,878 |
| 2020-05-21 | $24.30 | $24.30 | $24.15 | $24.30 | $21.39 | 844 |
| 2020-05-20 | $24.15 | $24.15 | $24.15 | $24.15 | $21.26 | 271 |
| 2020-05-19 | $23.85 | $23.85 | $23.70 | $23.70 | $20.86 | 1,051 |
| 2020-05-18 | $24.14 | $24.19 | $23.90 | $23.90 | $21.04 | 3,507 |
| 2020-05-15 | $23.94 | $24.00 | $23.64 | $24.00 | $21.12 | 1,208 |
| 2020-05-14 | $23.76 | $23.80 | $22.90 | $23.25 | $20.46 | 9,254 |
| 2020-05-13 | $23.99 | $24.00 | $23.67 | $23.85 | $20.99 | 3,793 |
| 2020-05-12 | $24.00 | $24.00 | $24.00 | $24.00 | $21.12 | 970 |
| 2020-05-11 | $24.15 | $24.29 | $24.00 | $24.15 | $21.26 | 4,823 |
| 2020-05-08 | $24.30 | $24.30 | $24.20 | $24.20 | $21.30 | 1,420 |
| 2020-05-07 | $24.29 | $24.30 | $24.02 | $24.10 | $21.21 | 752 |
| 2020-05-06 | $24.50 | $24.50 | $24.30 | $24.30 | $21.39 | 1,547 |
| 2020-05-05 | $24.60 | $24.60 | $24.29 | $24.35 | $21.43 | 1,012 |
| 2020-05-04 | $23.52 | $24.90 | $23.52 | $24.50 | $21.56 | 4,551 |
| 2020-05-01 | $23.00 | $23.78 | $22.89 | $23.78 | $20.93 | 2,752 |
| 2020-04-30 | $23.50 | $23.78 | $22.85 | $23.78 | $20.93 | 3,943 |
| 2020-04-29 | $23.25 | $23.50 | $22.65 | $23.50 | $20.68 | 2,167 |
| 2020-04-28 | $23.10 | $23.80 | $22.30 | $23.17 | $20.39 | 3,296 |
| 2020-04-27 | $23.26 | $23.90 | $22.85 | $23.40 | $20.60 | 3,541 |
| 2020-04-24 | $23.24 | $23.25 | $23.00 | $23.00 | $20.24 | 1,710 |
| 2020-04-23 | $23.00 | $23.15 | $22.90 | $23.15 | $20.38 | 2,593 |
| 2020-04-22 | $22.73 | $23.17 | $22.00 | $22.85 | $20.11 | 4,117 |
| 2020-04-21 | $22.65 | $23.25 | $22.65 | $22.73 | $20.01 | 1,752 |
| 2020-04-20 | $22.77 | $22.77 | $22.49 | $22.50 | $19.80 | 3,985 |
| 2020-04-17 | $23.25 | $23.27 | $21.16 | $23.00 | $20.24 | 11,936 |
| 2020-04-16 | $23.25 | $23.25 | $22.33 | $23.25 | $20.46 | 906 |
| 2020-04-15 | $23.25 | $23.50 | $23.00 | $23.24 | $20.46 | 1,416 |
| 2020-04-14 | $23.63 | $24.00 | $23.63 | $24.00 | $21.12 | 672 |
| 2020-04-13 | $23.02 | $24.00 | $23.02 | $24.00 | $20.81 | 8,158 |
| 2020-04-09 | $23.16 | $23.16 | $21.65 | $22.70 | $19.68 | 7,713 |
| 2020-04-08 | $20.89 | $22.00 | $20.89 | $21.99 | $19.06 | 2,672 |
| 2020-04-07 | $20.74 | $22.00 | $20.18 | $21.83 | $18.93 | 9,393 |
| 2020-04-06 | $20.15 | $20.52 | $19.86 | $20.52 | $17.80 | 2,672 |
| 2020-04-03 | $20.95 | $20.95 | $19.40 | $19.50 | $16.91 | 6,837 |
| 2020-04-02 | $19.61 | $20.00 | $19.61 | $20.00 | $17.34 | 3,606 |
| 2020-04-01 | $20.75 | $21.20 | $19.28 | $19.30 | $16.74 | 82,978 |
| 2020-03-31 | $20.01 | $21.86 | $20.01 | $21.51 | $18.65 | 8,719 |
| 2020-03-30 | $19.50 | $20.82 | $17.50 | $20.00 | $17.34 | 9,378 |
| 2020-03-27 | $21.00 | $21.30 | $19.50 | $20.50 | $17.78 | 26,656 |
| 2020-03-26 | $19.50 | $21.15 | $19.50 | $19.98 | $17.33 | 5,735 |
| 2020-03-25 | $17.84 | $22.00 | $17.00 | $18.00 | $15.61 | 36,781 |
| 2020-03-24 | $15.21 | $17.06 | $15.21 | $16.25 | $14.09 | 10,528 |
| 2020-03-23 | $16.80 | $17.99 | $14.20 | $15.52 | $13.46 | 16,310 |
| 2020-03-20 | $17.00 | $18.00 | $16.00 | $18.00 | $15.61 | 140,749 |
| 2020-03-19 | $16.75 | $17.50 | $14.18 | $17.50 | $15.18 | 18,899 |
| 2020-03-18 | $21.70 | $21.70 | $16.40 | $18.25 | $15.83 | 5,107 |
| 2020-03-17 | $22.00 | $22.00 | $21.00 | $21.65 | $18.77 | 3,224 |
| 2020-03-16 | $23.23 | $23.50 | $20.56 | $23.40 | $20.29 | 11,344 |
| 2020-03-13 | $24.15 | $24.15 | $23.00 | $24.15 | $20.94 | 3,210 |
| 2020-03-12 | $25.96 | $25.96 | $16.31 | $22.85 | $19.81 | 18,763 |
| 2020-03-11 | $25.50 | $26.26 | $25.50 | $25.76 | $22.34 | 2,626 |
| 2020-03-10 | $25.96 | $26.15 | $25.55 | $25.56 | $22.16 | 4,460 |
| 2020-03-09 | $26.50 | $26.65 | $25.91 | $26.36 | $22.86 | 17,301 |
| 2020-03-06 | $26.74 | $26.76 | $26.50 | $26.75 | $23.20 | 79,649 |
| 2020-03-05 | $26.09 | $26.90 | $26.09 | $26.79 | $23.23 | 9,341 |
| 2020-03-04 | $26.00 | $26.10 | $25.80 | $25.98 | $22.53 | 6,676 |
| 2020-03-03 | $25.80 | $25.95 | $25.80 | $25.90 | $22.46 | 4,617 |
| 2020-03-02 | $26.10 | $26.10 | $25.75 | $26.10 | $22.63 | 2,549 |
| 2020-02-28 | $25.75 | $26.25 | $25.60 | $26.14 | $22.67 | 14,006 |
| 2020-02-27 | $26.07 | $26.70 | $25.93 | $26.29 | $22.80 | 11,243 |
| 2020-02-26 | $26.45 | $26.78 | $26.34 | $26.47 | $22.95 | 7,181 |
| 2020-02-25 | $25.94 | $27.74 | $25.94 | $26.45 | $22.94 | 17,957 |
| 2020-02-24 | $26.02 | $26.14 | $25.94 | $25.94 | $22.49 | 4,896 |
| 2020-02-21 | $26.08 | $26.13 | $26.06 | $26.13 | $22.66 | 1,134 |
| 2020-02-20 | $25.99 | $26.09 | $25.94 | $26.04 | $22.58 | 5,063 |
| 2020-02-19 | $25.95 | $25.99 | $25.95 | $25.99 | $22.54 | 1,805 |
| 2020-02-18 | $26.05 | $26.05 | $25.94 | $25.94 | $22.49 | 602 |
| 2020-02-14 | $25.95 | $26.09 | $25.95 | $26.06 | $22.60 | 2,725 |
| 2020-02-13 | $25.84 | $25.95 | $25.84 | $25.90 | $22.46 | 4,424 |
| 2020-02-12 | $25.75 | $25.89 | $25.75 | $25.76 | $22.34 | 7,904 |
| 2020-02-11 | $25.86 | $25.88 | $25.75 | $25.85 | $22.42 | 7,548 |
| 2020-02-10 | $26.02 | $26.02 | $25.83 | $25.96 | $22.51 | 18,787 |
| 2020-02-07 | $26.11 | $26.13 | $26.11 | $26.12 | $22.65 | 1,158 |
| 2020-02-06 | $26.16 | $26.16 | $26.00 | $26.16 | $22.69 | 1,843 |
| 2020-02-05 | $26.17 | $26.17 | $26.01 | $26.01 | $22.55 | 2,261 |
| 2020-02-04 | $26.07 | $26.23 | $26.03 | $26.23 | $22.75 | 1,986 |
| 2020-02-03 | $26.09 | $26.09 | $25.94 | $26.07 | $22.61 | 3,966 |
| 2020-01-31 | $26.02 | $26.02 | $25.93 | $25.93 | $22.49 | 3,140 |
| 2020-01-30 | $26.12 | $26.12 | $26.04 | $26.07 | $22.61 | 938 |
| 2020-01-29 | $26.26 | $26.27 | $25.90 | $26.13 | $22.65 | 4,156 |
| 2020-01-28 | $26.00 | $26.35 | $26.00 | $26.33 | $22.84 | 14,283 |
| 2020-01-27 | $25.93 | $26.00 | $25.91 | $25.97 | $22.52 | 4,929 |
| 2020-01-24 | $25.93 | $26.11 | $25.92 | $26.10 | $22.63 | 3,721 |
| 2020-01-23 | $26.01 | $26.24 | $26.01 | $26.24 | $22.75 | 2,505 |
| 2020-01-22 | $26.10 | $26.10 | $25.90 | $26.03 | $22.57 | 3,106 |
| 2020-01-21 | $26.24 | $26.24 | $26.02 | $26.10 | $22.63 | 5,012 |
| 2020-01-17 | $26.04 | $26.50 | $25.95 | $26.25 | $22.76 | 18,926 |
| 2020-01-16 | $26.04 | $26.04 | $25.97 | $25.97 | $22.52 | 5,612 |
| 2020-01-15 | $25.95 | $26.05 | $25.95 | $25.97 | $22.52 | 1,278 |
| 2020-01-14 | $26.00 | $26.00 | $25.85 | $25.95 | $22.51 | 5,990 |
| 2020-01-13 | $26.48 | $26.48 | $26.32 | $26.45 | $22.62 | 1,119 |
| 2020-01-10 | $26.21 | $26.45 | $26.20 | $26.45 | $22.62 | 1,755 |
| 2020-01-09 | $26.44 | $26.44 | $26.33 | $26.35 | $22.54 | 1,885 |
| 2020-01-08 | $26.20 | $26.20 | $26.09 | $26.19 | $22.40 | 2,649 |
| 2020-01-07 | $26.35 | $26.50 | $26.03 | $26.35 | $22.54 | 4,947 |
| 2020-01-06 | $26.19 | $26.32 | $26.01 | $26.01 | $22.25 | 1,870 |
| 2020-01-03 | $26.10 | $26.35 | $26.09 | $26.17 | $22.38 | 3,207 |
| 2020-01-02 | $25.99 | $26.01 | $25.97 | $25.99 | $22.23 | 3,354 |
| 2019-12-31 | $25.95 | $26.05 | $25.94 | $25.94 | $22.19 | 2,242 |
| 2019-12-30 | $25.88 | $25.88 | $25.88 | $25.88 | $22.14 | 131 |
| 2019-12-27 | $25.92 | $25.93 | $25.88 | $25.88 | $22.14 | 2,775 |
| 2019-12-26 | $25.74 | $25.91 | $25.72 | $25.85 | $22.11 | 2,501 |
| 2019-12-24 | $25.83 | $25.84 | $25.82 | $25.82 | $22.08 | 897 |
| 2019-12-23 | $25.74 | $25.88 | $25.74 | $25.80 | $22.07 | 1,656 |
| 2019-12-20 | $25.93 | $25.93 | $25.68 | $25.84 | $22.10 | 5,042 |
| 2019-12-19 | $25.75 | $25.95 | $25.75 | $25.85 | $22.11 | 1,903 |
| 2019-12-18 | $25.97 | $25.97 | $25.85 | $25.85 | $22.11 | 888 |
| 2019-12-17 | $25.78 | $25.85 | $25.78 | $25.85 | $22.11 | 4,202 |
| 2019-12-16 | $25.77 | $25.77 | $25.76 | $25.76 | $22.03 | 1,002 |
| 2019-12-13 | $25.92 | $26.07 | $25.92 | $26.07 | $22.30 | 2,331 |
| 2019-12-12 | $25.81 | $25.81 | $25.81 | $25.81 | $22.08 | 300 |
| 2019-12-11 | $25.85 | $25.90 | $25.80 | $25.80 | $22.07 | 2,956 |
| 2019-12-10 | $26.06 | $26.06 | $25.79 | $25.89 | $22.15 | 4,070 |
| 2019-12-09 | $26.15 | $26.15 | $26.15 | $26.15 | $22.37 | 119 |
| 2019-12-06 | $25.75 | $25.95 | $25.75 | $25.95 | $22.20 | 1,406 |
| 2019-12-05 | $25.80 | $25.80 | $25.77 | $25.77 | $22.04 | 837 |
| 2019-12-04 | $25.72 | $25.72 | $25.72 | $25.72 | $21.99 | 839 |
| 2019-12-03 | $25.86 | $25.95 | $25.81 | $25.88 | $22.14 | 2,945 |
| 2019-12-02 | $25.71 | $25.89 | $25.70 | $25.89 | $22.14 | 1,278 |
| 2019-11-29 | $25.74 | $25.90 | $25.74 | $25.75 | $22.02 | 489 |
| 2019-11-27 | $25.85 | $25.85 | $25.73 | $25.80 | $22.07 | 1,252 |
| 2019-11-26 | $25.88 | $25.90 | $25.85 | $25.87 | $22.13 | 912 |
| 2019-11-25 | $25.79 | $25.79 | $25.79 | $25.79 | $22.06 | 166 |
| 2019-11-22 | $25.80 | $25.80 | $25.80 | $25.80 | $22.07 | 27 |
| 2019-11-21 | $25.79 | $25.80 | $25.79 | $25.80 | $22.07 | 2,059 |
| 2019-11-20 | $25.84 | $25.84 | $25.78 | $25.79 | $22.06 | 1,751 |
| 2019-11-19 | $25.85 | $25.87 | $25.70 | $25.87 | $22.13 | 1,714 |
| 2019-11-18 | $25.76 | $25.79 | $25.76 | $25.79 | $22.06 | 1,491 |
| 2019-11-15 | $25.72 | $25.81 | $25.72 | $25.75 | $22.03 | 1,798 |
| 2019-11-14 | $25.70 | $25.78 | $25.69 | $25.78 | $22.05 | 2,090 |
| 2019-11-13 | $25.85 | $25.87 | $25.60 | $25.61 | $21.91 | 8,974 |
| 2019-11-12 | $25.70 | $25.82 | $25.69 | $25.82 | $22.08 | 3,446 |
| 2019-11-11 | $25.88 | $25.88 | $25.88 | $25.88 | $22.14 | 240 |
| 2019-11-08 | $25.80 | $25.88 | $25.80 | $25.88 | $22.14 | 1,299 |
| 2019-11-07 | $25.85 | $25.95 | $25.73 | $25.95 | $22.20 | 2,552 |
| 2019-11-06 | $25.94 | $25.94 | $25.75 | $25.82 | $22.08 | 526 |
| 2019-11-05 | $25.85 | $25.88 | $25.81 | $25.88 | $22.14 | 729 |
| 2019-11-04 | $25.86 | $25.86 | $25.86 | $25.86 | $22.11 | 290 |
| 2019-11-01 | $25.80 | $25.80 | $25.80 | $25.80 | $22.07 | 14 |
| 2019-10-31 | $25.80 | $25.80 | $25.80 | $25.80 | $22.07 | 143 |
| 2019-10-30 | $25.99 | $25.99 | $25.66 | $25.80 | $22.07 | 5,592 |
| 2019-10-29 | $25.81 | $25.86 | $25.81 | $25.85 | $22.11 | 1,874 |
| 2019-10-28 | $25.95 | $26.05 | $25.81 | $25.81 | $22.08 | 4,676 |
| 2019-10-25 | $25.95 | $25.95 | $25.95 | $25.95 | $22.20 | 600 |
| 2019-10-24 | $25.99 | $25.99 | $25.88 | $25.88 | $22.14 | 2,100 |
| 2019-10-23 | $25.89 | $25.99 | $25.80 | $25.99 | $22.23 | 7,212 |
| 2019-10-22 | $25.91 | $25.91 | $25.80 | $25.80 | $22.07 | 20,197 |
| 2019-10-21 | $25.75 | $25.80 | $25.75 | $25.80 | $22.07 | 49,800 |
| 2019-10-18 | $25.80 | $25.80 | $25.69 | $25.77 | $22.04 | 3,832 |
| 2019-10-17 | $25.70 | $25.80 | $25.68 | $25.80 | $22.07 | 1,810 |
| 2019-10-16 | $25.99 | $25.99 | $25.64 | $25.69 | $21.98 | 2,194 |
| 2019-10-15 | $25.90 | $25.94 | $25.90 | $25.94 | $22.18 | 5,214 |
| 2019-10-14 | $25.83 | $25.96 | $25.83 | $25.90 | $22.15 | 2,351 |
| 2019-10-11 | $25.82 | $25.94 | $25.70 | $25.90 | $22.15 | 82,601 |
| 2019-10-10 | $25.79 | $26.02 | $25.79 | $25.98 | $21.91 | 4,654 |
| 2019-10-09 | $25.89 | $26.00 | $25.85 | $25.89 | $21.83 | 22,456 |
| 2019-10-08 | $25.85 | $25.85 | $25.85 | $25.85 | $21.80 | 415 |
| 2019-10-07 | $25.92 | $25.95 | $25.92 | $25.92 | $21.86 | 1,800 |
| 2019-10-04 | $25.83 | $25.83 | $25.75 | $25.75 | $21.72 | 3,600 |
| 2019-10-03 | $25.80 | $25.80 | $25.72 | $25.80 | $21.76 | 3,643 |
| 2019-10-02 | $25.60 | $25.72 | $25.56 | $25.72 | $21.69 | 18,842 |
| 2019-10-01 | $25.72 | $25.72 | $25.64 | $25.64 | $21.63 | 1,349 |
| 2019-09-30 | $25.67 | $25.68 | $25.67 | $25.68 | $21.66 | 443 |
| 2019-09-27 | $25.70 | $25.70 | $25.57 | $25.66 | $21.64 | 6,347 |
| 2019-09-26 | $25.69 | $25.71 | $25.56 | $25.71 | $21.68 | 5,218 |
| 2019-09-25 | $25.55 | $25.74 | $25.55 | $25.71 | $21.68 | 8,128 |
| 2019-09-24 | $25.74 | $25.74 | $25.52 | $25.66 | $21.64 | 5,563 |
| 2019-09-23 | $25.69 | $25.73 | $25.56 | $25.73 | $21.70 | 4,250 |
| 2019-09-20 | $25.72 | $25.73 | $25.69 | $25.72 | $21.69 | 1,764 |
| 2019-09-19 | $25.75 | $25.75 | $25.61 | $25.73 | $21.70 | 8,868 |
| 2019-09-18 | $25.73 | $25.80 | $25.70 | $25.70 | $21.67 | 11,457 |
| 2019-09-17 | $25.50 | $25.73 | $25.50 | $25.73 | $21.70 | 2,337 |
| 2019-09-16 | $25.73 | $25.73 | $25.63 | $25.73 | $21.70 | 1,300 |
| 2019-09-13 | $25.73 | $25.79 | $25.55 | $25.73 | $21.70 | 4,264 |
| 2019-09-12 | $25.40 | $25.74 | $25.38 | $25.67 | $21.65 | 26,113 |
| 2019-09-11 | $25.48 | $25.62 | $25.26 | $25.26 | $21.30 | 38,135 |
| 2019-09-10 | $25.50 | $25.55 | $25.36 | $25.36 | $21.39 | 38,304 |
| 2019-09-09 | $25.75 | $25.75 | $25.43 | $25.47 | $21.48 | 15,532 |
| 2019-09-06 | $25.78 | $25.90 | $25.75 | $25.80 | $21.76 | 1,788 |
| 2019-09-05 | $25.80 | $25.95 | $25.76 | $25.76 | $21.73 | 3,421 |
| 2019-09-04 | $25.80 | $25.99 | $25.75 | $25.94 | $21.88 | 9,381 |
| 2019-09-03 | $25.99 | $25.99 | $25.99 | $25.99 | $21.92 | 593 |
| 2019-08-30 | $25.92 | $26.00 | $25.78 | $25.97 | $21.90 | 8,822 |
| 2019-08-29 | $25.76 | $25.95 | $25.75 | $25.95 | $21.89 | 20,255 |
| 2019-08-28 | $25.92 | $25.93 | $25.86 | $25.93 | $21.87 | 3,570 |
| 2019-08-27 | $25.77 | $25.98 | $25.77 | $25.90 | $21.85 | 6,167 |
| 2019-08-26 | $25.61 | $25.82 | $25.61 | $25.63 | $21.62 | 9,047 |
| 2019-08-23 | $25.74 | $25.79 | $25.66 | $25.71 | $21.68 | 22,789 |
| 2019-08-22 | $25.77 | $25.80 | $25.68 | $25.68 | $21.66 | 74,077 |
| 2019-08-21 | $25.73 | $25.77 | $25.68 | $25.70 | $21.67 | 4,484 |
| 2019-08-20 | $25.68 | $25.69 | $25.64 | $25.64 | $21.62 | 3,323 |
| 2019-08-19 | $25.60 | $25.60 | $25.53 | $25.60 | $21.59 | 14,673 |
| 2019-08-16 | $25.45 | $25.60 | $25.45 | $25.59 | $21.58 | 26,231 |
| 2019-08-15 | $25.45 | $25.45 | $25.39 | $25.41 | $21.43 | 9,031 |
| 2019-08-14 | $25.36 | $25.42 | $25.35 | $25.39 | $21.41 | 19,025 |
| 2019-08-13 | $25.41 | $25.45 | $25.37 | $25.42 | $21.44 | 28,401 |
| 2019-08-12 | $25.47 | $25.49 | $25.35 | $25.38 | $21.40 | 53,800 |
| 2019-08-09 | $25.23 | $25.38 | $25.23 | $25.28 | $21.32 | 29,281 |
| 2019-08-08 | $25.30 | $25.32 | $25.21 | $25.32 | $21.35 | 30,902 |
| 2019-08-07 | $25.35 | $25.36 | $25.20 | $25.29 | $21.33 | 37,707 |
| 2019-08-06 | $25.26 | $25.38 | $25.22 | $25.34 | $21.37 | 27,757 |
| 2019-08-05 | $25.30 | $25.30 | $25.15 | $25.19 | $21.24 | 49,110 |
| 2019-08-02 | $25.22 | $25.59 | $25.21 | $25.35 | $21.38 | 42,873 |
| 2019-08-01 | $25.15 | $25.23 | $25.10 | $25.18 | $21.24 | 89,302 |
| 2019-07-31 | $25.19 | $25.25 | $25.05 | $25.11 | $21.18 | 303,091 |