Annaly Capital Management Inc FXDFR PRF PERPETUAL USD 25 Ser I (NLY-P-I) Exchange: NYSE
Data as of Oct. 8, 2025
$25.49 ($0.06) 0.24%
Annaly Capital Management Inc FXDFR PRF PERPETUAL USD 25 Ser I - Daily Information
Click for more stock information on Annaly Capital Management Inc FXDFR PRF PERPETUAL USD 25 Ser I.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.44 |
| Previous Close | $25.49 |
| High | $25.64 |
| Low | $25.43 |
| Adjusted Open | $25.44 |
| Previous Adjusted Close | $25.49 |
| Adjusted High | $25.64 |
| Adjusted Low | $25.43 |
Invest in Annaly Capital Management Inc FXDFR PRF PERPETUAL USD 25 Ser I (NLY-P-I)
Historical Stock Data for Annaly Capital Management Inc FXDFR PRF PERPETUAL USD 25 Ser I (NLY-P-I)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-05 | $25.44 | $25.64 | $25.43 | $25.49 | $25.49 | 56,377 |
| 2025-09-04 | $25.40 | $25.43 | $25.35 | $25.43 | $25.43 | 29,251 |
| 2025-09-03 | $25.34 | $25.38 | $25.33 | $25.38 | $25.38 | 17,344 |
| 2025-09-02 | $25.19 | $25.34 | $25.16 | $25.34 | $25.34 | 63,213 |
| 2025-08-29 | $25.84 | $25.84 | $25.62 | $25.68 | $25.08 | 112,152 |
| 2025-08-28 | $25.83 | $25.85 | $25.76 | $25.84 | $25.23 | 19,896 |
| 2025-08-27 | $25.81 | $25.94 | $25.81 | $25.84 | $25.23 | 33,264 |
| 2025-08-26 | $25.81 | $25.96 | $25.77 | $25.93 | $25.32 | 24,997 |
| 2025-08-25 | $25.80 | $25.83 | $25.76 | $25.81 | $25.20 | 19,010 |
| 2025-08-22 | $25.80 | $25.89 | $25.77 | $25.78 | $25.17 | 42,752 |
| 2025-08-21 | $25.80 | $25.87 | $25.79 | $25.85 | $25.24 | 18,123 |
| 2025-08-20 | $25.81 | $25.90 | $25.80 | $25.86 | $25.25 | 15,879 |
| 2025-08-19 | $25.80 | $25.90 | $25.77 | $25.89 | $25.28 | 17,655 |
| 2025-08-18 | $25.65 | $25.85 | $25.65 | $25.85 | $25.24 | 38,419 |
| 2025-08-15 | $25.77 | $25.77 | $25.67 | $25.67 | $25.07 | 61,901 |
| 2025-08-14 | $25.75 | $25.75 | $25.70 | $25.74 | $25.14 | 9,388 |
| 2025-08-13 | $25.76 | $25.76 | $25.71 | $25.75 | $25.14 | 50,527 |
| 2025-08-12 | $25.72 | $25.75 | $25.72 | $25.75 | $25.75 | 29,846 |
| 2025-08-11 | $25.78 | $25.80 | $25.69 | $25.72 | $25.72 | 15,716 |
| 2025-08-08 | $25.69 | $25.77 | $25.67 | $25.71 | $25.71 | 43,333 |
| 2025-08-07 | $25.70 | $25.75 | $25.70 | $25.75 | $25.75 | 21,838 |
| 2025-08-06 | $25.69 | $25.87 | $25.69 | $25.70 | $25.70 | 11,824 |
| 2025-08-05 | $25.70 | $25.75 | $25.65 | $25.70 | $25.70 | 44,684 |
| 2025-08-04 | $25.87 | $25.87 | $25.71 | $25.73 | $25.73 | 46,072 |
| 2025-08-01 | $25.84 | $25.87 | $25.76 | $25.86 | $25.86 | 19,145 |
| 2025-07-31 | $25.78 | $25.91 | $25.70 | $25.89 | $25.89 | 92,744 |
| 2025-07-30 | $25.77 | $25.81 | $25.76 | $25.80 | $25.80 | 15,779 |
| 2025-07-29 | $25.81 | $25.85 | $25.76 | $25.83 | $25.83 | 12,904 |
| 2025-07-28 | $25.75 | $25.87 | $25.72 | $25.87 | $25.87 | 15,594 |
| 2025-07-25 | $25.74 | $25.75 | $25.70 | $25.75 | $25.75 | 7,199 |
| 2025-07-24 | $25.66 | $25.75 | $25.66 | $25.75 | $25.75 | 22,925 |
| 2025-07-23 | $25.70 | $25.74 | $25.64 | $25.74 | $25.74 | 8,688 |
| 2025-07-22 | $25.56 | $25.70 | $25.56 | $25.68 | $25.68 | 8,253 |
| 2025-07-21 | $25.62 | $25.68 | $25.62 | $25.67 | $25.67 | 15,158 |
| 2025-07-18 | $25.58 | $25.61 | $25.58 | $25.58 | $25.58 | 15,695 |
| 2025-07-17 | $25.60 | $25.60 | $25.56 | $25.59 | $25.59 | 15,180 |
| 2025-07-16 | $25.59 | $25.61 | $25.53 | $25.60 | $25.60 | 19,154 |
| 2025-07-15 | $25.64 | $25.64 | $25.50 | $25.64 | $25.64 | 12,207 |
| 2025-07-14 | $25.51 | $25.65 | $25.25 | $25.65 | $25.65 | 24,529 |
| 2025-07-11 | $25.50 | $25.60 | $25.50 | $25.58 | $25.58 | 15,141 |
| 2025-07-10 | $25.49 | $25.54 | $25.45 | $25.54 | $25.54 | 12,829 |
| 2025-07-09 | $25.53 | $25.53 | $25.46 | $25.51 | $25.51 | 17,164 |
| 2025-07-08 | $25.48 | $25.48 | $25.44 | $25.44 | $25.44 | 15,915 |
| 2025-07-07 | $25.34 | $25.49 | $25.34 | $25.44 | $25.44 | 27,182 |
| 2025-07-03 | $25.39 | $25.44 | $25.38 | $25.43 | $25.43 | 15,591 |
| 2025-07-02 | $25.25 | $25.39 | $25.22 | $25.39 | $25.39 | 48,185 |
| 2025-07-01 | $25.23 | $25.31 | $25.23 | $25.28 | $25.28 | 41,938 |
| 2025-06-30 | $25.45 | $25.47 | $25.14 | $25.19 | $25.19 | 280,800 |
| 2025-06-27 | $25.39 | $25.47 | $25.28 | $25.38 | $25.38 | 21,466 |
| 2025-06-26 | $25.27 | $25.39 | $25.27 | $25.34 | $25.34 | 18,528 |
| 2025-06-25 | $25.35 | $25.38 | $25.22 | $25.25 | $25.25 | 119,698 |
| 2025-06-24 | $25.33 | $25.37 | $25.19 | $25.32 | $25.32 | 31,921 |
| 2025-06-23 | $25.40 | $25.41 | $25.34 | $25.37 | $25.37 | 28,697 |
| 2025-06-20 | $25.22 | $25.43 | $25.22 | $25.37 | $25.37 | 38,361 |
| 2025-06-18 | $25.14 | $25.29 | $25.14 | $25.22 | $25.22 | 16,490 |
| 2025-06-17 | $25.22 | $25.35 | $25.22 | $25.22 | $25.22 | 5,761 |
| 2025-06-16 | $25.24 | $25.41 | $25.20 | $25.29 | $25.29 | 21,062 |
| 2025-06-13 | $25.18 | $25.21 | $25.13 | $25.18 | $25.18 | 36,842 |
| 2025-06-12 | $25.08 | $25.18 | $25.08 | $25.18 | $25.18 | 52,303 |
| 2025-06-11 | $25.12 | $25.15 | $25.05 | $25.08 | $25.08 | 31,587 |
| 2025-06-10 | $25.10 | $25.16 | $25.08 | $25.11 | $25.11 | 22,898 |
| 2025-06-09 | $25.14 | $25.18 | $25.09 | $25.12 | $25.12 | 23,128 |
| 2025-06-06 | $25.12 | $25.16 | $25.10 | $25.15 | $25.15 | 11,226 |
| 2025-06-05 | $25.09 | $25.17 | $25.09 | $25.10 | $25.10 | 21,147 |
| 2025-06-04 | $25.15 | $25.17 | $25.08 | $25.14 | $25.14 | 28,210 |
| 2025-06-03 | $25.08 | $25.18 | $25.04 | $25.10 | $25.10 | 47,446 |
| 2025-06-02 | $25.00 | $25.08 | $24.99 | $25.07 | $25.07 | 37,613 |
| 2025-05-30 | $25.60 | $25.72 | $25.51 | $25.53 | $24.93 | 75,920 |
| 2025-05-29 | $25.62 | $25.71 | $25.60 | $25.65 | $25.05 | 12,949 |
| 2025-05-28 | $25.62 | $25.72 | $25.54 | $25.63 | $25.03 | 16,658 |
| 2025-05-27 | $25.74 | $25.74 | $25.56 | $25.62 | $25.02 | 21,397 |
| 2025-05-23 | $25.54 | $25.67 | $25.52 | $25.62 | $25.02 | 9,575 |
| 2025-05-22 | $25.58 | $25.73 | $25.48 | $25.61 | $25.01 | 11,748 |
| 2025-05-21 | $25.59 | $25.65 | $25.45 | $25.55 | $24.95 | 19,926 |
| 2025-05-20 | $25.66 | $25.76 | $25.57 | $25.63 | $25.03 | 23,251 |
| 2025-05-19 | $25.69 | $25.72 | $25.55 | $25.65 | $25.05 | 13,056 |
| 2025-05-16 | $25.69 | $25.79 | $25.62 | $25.77 | $25.16 | 21,185 |
| 2025-05-15 | $25.63 | $25.72 | $25.62 | $25.71 | $25.10 | 17,723 |
| 2025-05-14 | $25.70 | $25.73 | $25.56 | $25.62 | $25.02 | 22,438 |
| 2025-05-13 | $25.67 | $25.70 | $25.60 | $25.70 | $25.10 | 12,844 |
| 2025-05-12 | $25.70 | $25.79 | $25.52 | $25.57 | $24.96 | 17,843 |
| 2025-05-09 | $25.41 | $25.74 | $25.41 | $25.61 | $25.01 | 17,857 |
| 2025-05-08 | $25.41 | $25.59 | $25.41 | $25.45 | $24.85 | 9,347 |
| 2025-05-07 | $25.40 | $25.58 | $25.38 | $25.43 | $24.83 | 43,880 |
| 2025-05-06 | $25.50 | $25.50 | $25.34 | $25.40 | $24.80 | 11,095 |
| 2025-05-05 | $25.44 | $25.52 | $25.40 | $25.46 | $24.86 | 19,272 |
| 2025-05-02 | $25.38 | $25.45 | $25.28 | $25.39 | $24.79 | 19,198 |
| 2025-05-01 | $25.18 | $25.37 | $24.61 | $25.37 | $24.77 | 73,642 |
| 2025-04-30 | $25.30 | $25.30 | $25.09 | $25.09 | $24.50 | 74,661 |
| 2025-04-29 | $25.22 | $25.35 | $25.20 | $25.30 | $24.71 | 32,285 |
| 2025-04-28 | $25.10 | $25.30 | $25.08 | $25.21 | $24.62 | 16,764 |
| 2025-04-25 | $25.18 | $25.29 | $25.07 | $25.22 | $24.63 | 14,844 |
| 2025-04-24 | $25.08 | $25.23 | $25.06 | $25.21 | $24.62 | 16,263 |
| 2025-04-23 | $25.05 | $25.21 | $24.99 | $25.00 | $24.41 | 36,452 |
| 2025-04-22 | $24.85 | $25.09 | $24.83 | $24.88 | $24.30 | 19,122 |
| 2025-04-21 | $24.99 | $25.00 | $24.75 | $24.85 | $24.27 | 14,998 |
| 2025-04-17 | $24.73 | $25.08 | $24.73 | $25.00 | $24.41 | 18,250 |
| 2025-04-16 | $24.97 | $24.98 | $24.71 | $24.72 | $24.14 | 16,004 |
| 2025-04-15 | $24.77 | $24.95 | $24.67 | $24.85 | $24.27 | 72,685 |
| 2025-04-14 | $24.53 | $24.88 | $24.42 | $24.75 | $24.17 | 29,287 |
| 2025-04-11 | $24.50 | $24.54 | $24.18 | $24.38 | $23.81 | 99,178 |
| 2025-04-10 | $24.98 | $25.03 | $24.34 | $24.52 | $23.94 | 50,506 |
| 2025-04-09 | $24.94 | $25.11 | $24.48 | $25.06 | $24.47 | 224,506 |
| 2025-04-08 | $25.05 | $25.25 | $24.97 | $25.02 | $24.43 | 96,807 |
| 2025-04-07 | $24.70 | $24.97 | $24.15 | $24.90 | $24.31 | 154,969 |
| 2025-04-04 | $25.42 | $25.42 | $24.82 | $25.02 | $24.43 | 95,477 |
| 2025-04-03 | $25.45 | $25.57 | $25.42 | $25.52 | $24.92 | 90,300 |
| 2025-04-02 | $25.50 | $25.66 | $25.50 | $25.57 | $24.97 | 19,024 |
| 2025-04-01 | $25.47 | $25.66 | $25.47 | $25.59 | $24.99 | 15,904 |
| 2025-03-31 | $25.44 | $25.74 | $25.31 | $25.53 | $24.93 | 200,209 |
| 2025-03-28 | $25.64 | $25.64 | $25.35 | $25.44 | $24.84 | 41,154 |
| 2025-03-27 | $25.93 | $25.93 | $25.60 | $25.70 | $25.10 | 49,750 |
| 2025-03-26 | $25.91 | $25.94 | $25.87 | $25.94 | $25.33 | 12,310 |
| 2025-03-25 | $25.82 | $25.96 | $25.82 | $25.88 | $25.27 | 4,224 |
| 2025-03-24 | $25.89 | $25.90 | $25.77 | $25.85 | $25.24 | 18,091 |
| 2025-03-21 | $25.80 | $25.90 | $25.80 | $25.80 | $25.19 | 18,106 |
| 2025-03-20 | $25.82 | $25.90 | $25.80 | $25.85 | $25.24 | 13,554 |
| 2025-03-19 | $25.75 | $25.91 | $25.74 | $25.84 | $25.23 | 13,479 |
| 2025-03-18 | $25.79 | $25.85 | $25.73 | $25.79 | $25.18 | 14,157 |
| 2025-03-17 | $25.83 | $25.84 | $25.72 | $25.82 | $25.21 | 18,917 |
| 2025-03-14 | $25.84 | $25.86 | $25.75 | $25.79 | $25.18 | 22,413 |
| 2025-03-13 | $25.85 | $25.90 | $25.72 | $25.82 | $25.21 | 22,355 |
| 2025-03-12 | $25.83 | $25.88 | $25.75 | $25.82 | $25.21 | 14,329 |
| 2025-03-11 | $25.65 | $25.84 | $25.65 | $25.83 | $25.22 | 33,500 |
| 2025-03-10 | $25.76 | $25.76 | $25.63 | $25.71 | $25.11 | 20,751 |
| 2025-03-07 | $25.83 | $25.83 | $25.75 | $25.75 | $25.14 | 18,359 |
| 2025-03-06 | $25.67 | $25.94 | $25.67 | $25.81 | $25.20 | 40,684 |
| 2025-03-05 | $25.70 | $25.77 | $25.69 | $25.72 | $25.12 | 24,920 |
| 2025-03-04 | $25.47 | $25.78 | $25.40 | $25.63 | $25.03 | 84,051 |
| 2025-03-03 | $25.21 | $25.43 | $25.21 | $25.43 | $24.83 | 55,029 |
| 2025-02-28 | $25.85 | $25.97 | $25.68 | $25.78 | $24.59 | 67,010 |
| 2025-02-27 | $25.90 | $25.96 | $25.82 | $25.85 | $24.66 | 32,522 |
| 2025-02-26 | $25.99 | $25.99 | $25.87 | $25.93 | $24.74 | 62,457 |
| 2025-02-25 | $25.90 | $25.97 | $25.89 | $25.96 | $24.77 | 21,068 |
| 2025-02-24 | $25.84 | $25.92 | $25.84 | $25.92 | $24.72 | 10,376 |
| 2025-02-21 | $25.81 | $25.90 | $25.81 | $25.88 | $24.69 | 9,728 |
| 2025-02-20 | $25.80 | $25.90 | $25.80 | $25.90 | $24.71 | 26,498 |
| 2025-02-19 | $25.84 | $25.84 | $25.83 | $25.84 | $24.65 | 9,034 |
| 2025-02-18 | $25.87 | $25.87 | $25.80 | $25.82 | $24.63 | 21,285 |
| 2025-02-14 | $25.83 | $25.88 | $25.81 | $25.84 | $24.65 | 19,790 |
| 2025-02-13 | $25.67 | $25.82 | $25.67 | $25.75 | $24.57 | 16,029 |
| 2025-02-12 | $25.69 | $25.76 | $25.65 | $25.74 | $24.56 | 31,863 |
| 2025-02-11 | $25.69 | $25.75 | $25.68 | $25.70 | $24.52 | 16,806 |
| 2025-02-10 | $25.75 | $25.75 | $25.66 | $25.70 | $24.52 | 14,069 |
| 2025-02-07 | $25.64 | $25.73 | $25.64 | $25.70 | $24.52 | 22,030 |
| 2025-02-06 | $25.68 | $25.74 | $25.68 | $25.68 | $24.50 | 18,893 |
| 2025-02-05 | $25.85 | $25.85 | $25.68 | $25.74 | $24.56 | 19,017 |
| 2025-02-04 | $25.65 | $25.74 | $25.64 | $25.74 | $24.56 | 16,894 |
| 2025-02-03 | $25.56 | $25.72 | $25.56 | $25.70 | $24.52 | 16,433 |
| 2025-01-31 | $25.95 | $25.95 | $25.50 | $25.56 | $24.39 | 148,966 |
| 2025-01-30 | $25.79 | $25.95 | $25.79 | $25.95 | $24.76 | 12,310 |
| 2025-01-29 | $25.88 | $25.88 | $25.65 | $25.78 | $24.60 | 11,306 |
| 2025-01-28 | $25.85 | $25.88 | $25.76 | $25.85 | $24.66 | 7,053 |
| 2025-01-27 | $25.68 | $25.84 | $25.62 | $25.81 | $24.63 | 13,623 |
| 2025-01-24 | $25.70 | $25.81 | $25.66 | $25.78 | $24.59 | 13,366 |
| 2025-01-23 | $25.69 | $25.75 | $25.69 | $25.70 | $24.52 | 12,671 |
| 2025-01-22 | $25.66 | $25.72 | $25.64 | $25.70 | $24.52 | 26,925 |
| 2025-01-21 | $25.52 | $25.72 | $25.52 | $25.71 | $24.53 | 16,427 |
| 2025-01-17 | $25.55 | $25.62 | $25.55 | $25.55 | $25.55 | 14,671 |
| 2025-01-16 | $25.60 | $25.65 | $25.52 | $25.55 | $25.55 | 19,511 |
| 2025-01-15 | $25.52 | $25.71 | $25.50 | $25.57 | $25.57 | 18,171 |
| 2025-01-14 | $25.36 | $25.49 | $25.36 | $25.47 | $25.47 | 21,575 |
| 2025-01-13 | $25.39 | $25.48 | $25.36 | $25.36 | $25.36 | 27,129 |
| 2025-01-10 | $25.40 | $25.50 | $25.36 | $25.45 | $25.45 | 30,915 |
| 2025-01-08 | $25.52 | $25.52 | $25.41 | $25.43 | $25.43 | 14,593 |
| 2025-01-07 | $25.56 | $25.59 | $25.43 | $25.44 | $25.44 | 25,335 |
| 2025-01-06 | $25.59 | $25.71 | $25.56 | $25.59 | $25.59 | 60,587 |
| 2025-01-03 | $25.79 | $25.79 | $25.59 | $25.62 | $25.62 | 24,003 |
| 2025-01-02 | $25.74 | $25.74 | $25.61 | $25.67 | $25.67 | 36,513 |
| 2024-12-31 | $25.50 | $25.85 | $25.40 | $25.74 | $25.74 | 179,989 |
| 2024-12-30 | $25.47 | $25.56 | $25.32 | $25.56 | $25.56 | 52,612 |
| 2024-12-27 | $25.33 | $25.59 | $25.30 | $25.48 | $25.48 | 26,467 |
| 2024-12-26 | $25.25 | $25.53 | $25.25 | $25.48 | $25.48 | 26,763 |
| 2024-12-24 | $25.38 | $25.55 | $25.36 | $25.44 | $25.44 | 9,451 |
| 2024-12-23 | $25.38 | $25.47 | $25.31 | $25.47 | $25.47 | 20,113 |
| 2024-12-20 | $25.28 | $25.50 | $25.23 | $25.44 | $25.44 | 44,085 |
| 2024-12-19 | $25.27 | $25.28 | $25.12 | $25.28 | $25.28 | 59,736 |
| 2024-12-18 | $25.25 | $25.32 | $25.12 | $25.27 | $25.27 | 36,147 |
| 2024-12-17 | $25.20 | $25.27 | $25.17 | $25.26 | $25.26 | 24,164 |
| 2024-12-16 | $25.20 | $25.28 | $25.18 | $25.26 | $25.26 | 17,820 |
| 2024-12-13 | $25.13 | $25.21 | $25.10 | $25.20 | $25.20 | 39,795 |
| 2024-12-12 | $25.15 | $25.18 | $25.06 | $25.13 | $25.13 | 62,390 |
| 2024-12-11 | $25.18 | $25.27 | $25.13 | $25.14 | $25.14 | 44,496 |
| 2024-12-10 | $25.18 | $25.28 | $25.15 | $25.18 | $25.18 | 26,102 |
| 2024-12-09 | $25.21 | $25.27 | $25.17 | $25.18 | $25.18 | 33,110 |
| 2024-12-06 | $25.20 | $25.31 | $25.19 | $25.20 | $25.20 | 34,072 |
| 2024-12-05 | $25.23 | $25.31 | $25.22 | $25.22 | $25.22 | 26,924 |
| 2024-12-04 | $25.30 | $25.32 | $25.28 | $25.31 | $25.31 | 25,739 |
| 2024-12-03 | $25.32 | $25.37 | $25.30 | $25.37 | $25.37 | 36,000 |
| 2024-12-02 | $25.28 | $25.41 | $25.23 | $25.37 | $25.37 | 68,201 |
| 2024-11-29 | $25.79 | $26.05 | $25.79 | $25.81 | $25.19 | 199,003 |
| 2024-11-27 | $25.73 | $25.93 | $25.73 | $25.77 | $25.15 | 27,898 |
| 2024-11-26 | $25.88 | $25.90 | $25.80 | $25.83 | $25.20 | 18,300 |
| 2024-11-25 | $25.86 | $25.99 | $25.86 | $25.88 | $25.25 | 14,571 |
| 2024-11-22 | $25.91 | $25.98 | $25.80 | $25.80 | $25.18 | 26,076 |
| 2024-11-21 | $25.90 | $25.94 | $25.84 | $25.85 | $25.23 | 19,490 |
| 2024-11-20 | $25.94 | $25.98 | $25.86 | $25.92 | $25.29 | 6,933 |
| 2024-11-19 | $25.98 | $26.00 | $25.86 | $25.96 | $25.33 | 14,545 |
| 2024-11-18 | $25.95 | $25.98 | $25.90 | $25.90 | $25.27 | 11,835 |
| 2024-11-15 | $25.85 | $25.98 | $25.85 | $25.87 | $25.87 | 5,784 |
| 2024-11-14 | $25.87 | $25.98 | $25.87 | $25.95 | $25.95 | 19,830 |
| 2024-11-13 | $25.86 | $25.96 | $25.82 | $25.92 | $25.92 | 32,278 |
| 2024-11-12 | $25.82 | $25.95 | $25.76 | $25.77 | $25.77 | 18,543 |
| 2024-11-11 | $25.84 | $25.98 | $25.71 | $25.78 | $25.78 | 21,873 |
| 2024-11-08 | $25.90 | $25.99 | $25.90 | $25.94 | $25.94 | 21,904 |
| 2024-11-07 | $25.87 | $25.96 | $25.83 | $25.90 | $25.90 | 48,208 |
| 2024-11-06 | $25.80 | $25.91 | $25.80 | $25.87 | $25.87 | 37,595 |
| 2024-11-05 | $25.84 | $25.87 | $25.83 | $25.85 | $25.85 | 34,244 |
| 2024-11-04 | $25.80 | $25.92 | $25.80 | $25.85 | $25.85 | 25,628 |
| 2024-11-01 | $25.80 | $25.90 | $25.78 | $25.83 | $25.83 | 17,235 |
| 2024-10-31 | $25.72 | $25.97 | $25.61 | $25.84 | $25.84 | 57,041 |
| 2024-10-30 | $25.66 | $25.70 | $25.66 | $25.69 | $25.69 | 14,519 |
| 2024-10-29 | $25.58 | $25.67 | $25.56 | $25.60 | $25.60 | 20,611 |
| 2024-10-28 | $25.65 | $25.66 | $25.55 | $25.61 | $25.61 | 22,081 |
| 2024-10-25 | $25.65 | $25.67 | $25.55 | $25.61 | $25.61 | 49,883 |
| 2024-10-24 | $25.67 | $25.68 | $25.54 | $25.61 | $25.61 | 41,746 |
| 2024-10-23 | $25.51 | $25.68 | $25.49 | $25.68 | $25.68 | 24,454 |
| 2024-10-22 | $25.52 | $25.58 | $25.49 | $25.51 | $25.51 | 53,622 |
| 2024-10-21 | $25.61 | $25.68 | $25.41 | $25.51 | $25.51 | 88,067 |
| 2024-10-18 | $25.65 | $25.73 | $25.65 | $25.71 | $25.71 | 15,785 |
| 2024-10-17 | $25.65 | $25.70 | $25.61 | $25.65 | $25.65 | 25,098 |
| 2024-10-16 | $25.64 | $25.70 | $25.58 | $25.60 | $25.60 | 21,249 |
| 2024-10-15 | $25.57 | $25.69 | $25.57 | $25.60 | $25.60 | 25,796 |
| 2024-10-14 | $25.61 | $25.61 | $25.56 | $25.59 | $25.59 | 34,196 |
| 2024-10-11 | $25.52 | $25.60 | $25.50 | $25.57 | $25.57 | 23,633 |
| 2024-10-10 | $25.50 | $25.52 | $25.50 | $25.51 | $25.51 | 15,091 |
| 2024-10-09 | $25.51 | $25.52 | $25.50 | $25.50 | $25.50 | 11,740 |
| 2024-10-08 | $25.55 | $25.58 | $25.51 | $25.52 | $25.52 | 28,341 |
| 2024-10-07 | $25.62 | $25.62 | $25.55 | $25.56 | $25.56 | 15,940 |
| 2024-10-04 | $25.60 | $25.64 | $25.53 | $25.59 | $25.59 | 17,350 |
| 2024-10-03 | $25.48 | $25.65 | $25.48 | $25.56 | $25.56 | 22,009 |
| 2024-10-02 | $25.53 | $25.65 | $25.41 | $25.51 | $25.51 | 32,601 |
| 2024-10-01 | $25.44 | $25.64 | $25.35 | $25.49 | $25.49 | 29,579 |
| 2024-09-30 | $25.70 | $25.70 | $25.37 | $25.37 | $25.37 | 84,887 |
| 2024-09-27 | $25.73 | $25.73 | $25.50 | $25.66 | $25.66 | 33,130 |
| 2024-09-26 | $25.49 | $25.73 | $25.46 | $25.67 | $25.67 | 107,297 |
| 2024-09-25 | $25.39 | $25.54 | $25.37 | $25.49 | $25.49 | 66,937 |
| 2024-09-24 | $25.36 | $25.41 | $25.31 | $25.39 | $25.39 | 36,668 |
| 2024-09-23 | $25.62 | $25.65 | $25.30 | $25.34 | $25.34 | 82,243 |
| 2024-09-20 | $25.55 | $25.67 | $25.53 | $25.54 | $25.54 | 25,118 |
| 2024-09-19 | $25.56 | $25.77 | $25.56 | $25.60 | $25.60 | 25,548 |
| 2024-09-18 | $25.74 | $25.74 | $25.49 | $25.49 | $25.49 | 36,657 |
| 2024-09-17 | $25.53 | $25.93 | $25.53 | $25.70 | $25.70 | 65,241 |
| 2024-09-16 | $25.61 | $25.77 | $25.61 | $25.62 | $25.62 | 70,378 |
| 2024-09-13 | $25.62 | $25.72 | $25.51 | $25.72 | $25.72 | 15,332 |
| 2024-09-12 | $25.65 | $25.65 | $25.57 | $25.62 | $25.62 | 15,023 |
| 2024-09-11 | $25.58 | $25.65 | $25.51 | $25.62 | $25.62 | 15,542 |
| 2024-09-10 | $25.59 | $25.60 | $25.52 | $25.58 | $25.58 | 19,200 |
| 2024-09-09 | $25.50 | $25.58 | $25.45 | $25.55 | $25.55 | 17,494 |
| 2024-09-06 | $25.41 | $25.50 | $25.39 | $25.49 | $25.49 | 68,811 |
| 2024-09-05 | $25.48 | $25.48 | $25.37 | $25.39 | $25.39 | 13,017 |
| 2024-09-04 | $25.40 | $25.55 | $25.40 | $25.44 | $25.44 | 35,445 |
| 2024-09-03 | $25.20 | $25.37 | $25.20 | $25.33 | $25.33 | 19,092 |
| 2024-08-30 | $25.14 | $25.37 | $25.14 | $25.17 | $25.17 | 39,090 |
| 2024-08-29 | $25.79 | $25.83 | $25.77 | $25.77 | $25.10 | 13,377 |
| 2024-08-28 | $25.79 | $25.85 | $25.77 | $25.83 | $25.15 | 8,012 |
| 2024-08-27 | $25.80 | $25.85 | $25.78 | $25.82 | $25.82 | 12,110 |
| 2024-08-26 | $25.78 | $25.82 | $25.73 | $25.81 | $25.81 | 14,807 |
| 2024-08-23 | $25.84 | $25.88 | $25.79 | $25.80 | $25.80 | 83,009 |
| 2024-08-22 | $25.80 | $25.84 | $25.75 | $25.84 | $25.84 | 18,885 |
| 2024-08-21 | $25.77 | $25.84 | $25.77 | $25.82 | $25.82 | 11,965 |
| 2024-08-20 | $25.72 | $25.81 | $25.72 | $25.81 | $25.81 | 10,360 |
| 2024-08-19 | $25.79 | $25.82 | $25.70 | $25.73 | $25.73 | 27,580 |
| 2024-08-16 | $25.77 | $25.84 | $25.74 | $25.83 | $25.83 | 6,869 |
| 2024-08-15 | $25.80 | $25.82 | $25.70 | $25.73 | $25.73 | 11,581 |
| 2024-08-14 | $25.80 | $25.80 | $25.72 | $25.73 | $25.73 | 6,570 |
| 2024-08-13 | $25.73 | $25.81 | $25.70 | $25.74 | $25.74 | 8,762 |
| 2024-08-12 | $25.75 | $25.80 | $25.62 | $25.62 | $25.62 | 10,267 |
| 2024-08-09 | $25.80 | $25.85 | $25.65 | $25.85 | $25.85 | 15,980 |
| 2024-08-08 | $25.77 | $25.82 | $25.53 | $25.82 | $25.82 | 14,375 |
| 2024-08-07 | $25.57 | $25.69 | $25.53 | $25.59 | $25.59 | 4,247 |
| 2024-08-06 | $25.52 | $25.62 | $25.50 | $25.50 | $25.50 | 23,799 |
| 2024-08-05 | $25.38 | $25.66 | $25.38 | $25.51 | $25.51 | 23,094 |
| 2024-08-02 | $25.77 | $25.85 | $25.65 | $25.65 | $25.65 | 12,341 |
| 2024-08-01 | $25.71 | $25.85 | $25.71 | $25.78 | $25.78 | 13,661 |
| 2024-07-31 | $25.75 | $25.84 | $25.70 | $25.73 | $25.73 | 76,589 |
| 2024-07-30 | $25.72 | $25.83 | $25.72 | $25.76 | $25.76 | 8,392 |
| 2024-07-29 | $25.79 | $25.84 | $25.71 | $25.71 | $25.71 | 11,494 |
| 2024-07-26 | $25.74 | $25.84 | $25.74 | $25.78 | $25.78 | 18,156 |
| 2024-07-25 | $25.71 | $25.80 | $25.71 | $25.80 | $25.80 | 6,394 |
| 2024-07-24 | $25.79 | $25.80 | $25.71 | $25.71 | $25.71 | 8,258 |
| 2024-07-23 | $25.70 | $25.80 | $25.70 | $25.73 | $25.73 | 25,218 |
| 2024-07-22 | $25.76 | $25.84 | $25.76 | $25.76 | $25.76 | 40,256 |
| 2024-07-19 | $25.76 | $25.79 | $25.76 | $25.76 | $25.76 | 5,281 |
| 2024-07-18 | $25.77 | $25.82 | $25.77 | $25.78 | $25.78 | 14,518 |
| 2024-07-17 | $25.75 | $25.81 | $25.75 | $25.80 | $25.80 | 14,058 |
| 2024-07-16 | $25.73 | $25.75 | $25.73 | $25.74 | $25.74 | 11,523 |
| 2024-07-15 | $25.73 | $25.74 | $25.70 | $25.73 | $25.73 | 25,449 |
| 2024-07-12 | $25.73 | $25.74 | $25.71 | $25.74 | $25.74 | 12,363 |
| 2024-07-11 | $25.60 | $25.72 | $25.60 | $25.72 | $25.72 | 19,388 |
| 2024-07-10 | $25.65 | $25.65 | $25.56 | $25.63 | $25.63 | 6,287 |
| 2024-07-09 | $25.53 | $25.65 | $25.53 | $25.65 | $25.65 | 8,825 |
| 2024-07-08 | $25.62 | $25.70 | $25.55 | $25.62 | $25.62 | 14,999 |
| 2024-07-05 | $25.69 | $25.70 | $25.57 | $25.62 | $25.62 | 7,460 |
| 2024-07-03 | $25.62 | $25.69 | $25.59 | $25.66 | $25.66 | 6,815 |
| 2024-07-02 | $25.64 | $25.71 | $25.52 | $25.63 | $25.63 | 14,771 |
| 2024-07-01 | $25.61 | $25.70 | $25.49 | $25.64 | $25.64 | 52,000 |
| 2024-06-28 | $25.80 | $26.03 | $25.62 | $25.62 | $25.62 | 300,340 |
| 2024-06-27 | $25.68 | $25.86 | $25.61 | $25.80 | $25.80 | 58,255 |
| 2024-06-26 | $25.49 | $25.70 | $25.48 | $25.69 | $25.69 | 28,362 |
| 2024-06-25 | $25.49 | $25.57 | $25.48 | $25.55 | $25.55 | 25,320 |
| 2024-06-24 | $25.58 | $25.60 | $25.50 | $25.55 | $25.55 | 22,554 |
| 2024-06-21 | $25.33 | $25.70 | $25.33 | $25.66 | $25.66 | 126,335 |
| 2024-06-20 | $25.42 | $25.56 | $25.39 | $25.54 | $25.54 | 40,739 |
| 2024-06-18 | $25.34 | $25.50 | $25.34 | $25.45 | $25.45 | 32,964 |
| 2024-06-17 | $25.26 | $25.44 | $25.25 | $25.44 | $25.44 | 24,951 |
| 2024-06-14 | $25.24 | $25.38 | $25.18 | $25.35 | $25.35 | 25,135 |
| 2024-06-13 | $25.23 | $25.32 | $25.16 | $25.24 | $25.24 | 18,233 |
| 2024-06-12 | $25.25 | $25.25 | $25.17 | $25.23 | $25.23 | 15,804 |
| 2024-06-11 | $25.10 | $25.25 | $25.10 | $25.22 | $25.22 | 25,950 |
| 2024-06-10 | $25.34 | $25.41 | $25.16 | $25.16 | $25.16 | 38,553 |
| 2024-06-07 | $25.37 | $25.40 | $25.29 | $25.35 | $25.35 | 15,709 |
| 2024-06-06 | $25.29 | $25.32 | $25.27 | $25.29 | $25.29 | 24,377 |
| 2024-06-05 | $25.26 | $25.29 | $25.14 | $25.28 | $25.28 | 20,933 |
| 2024-06-04 | $25.20 | $25.29 | $25.16 | $25.20 | $25.20 | 23,056 |
| 2024-06-03 | $25.40 | $25.40 | $25.20 | $25.26 | $25.26 | 39,216 |
| 2024-05-31 | $25.50 | $25.80 | $25.50 | $25.58 | $25.16 | 75,404 |
| 2024-05-30 | $25.42 | $25.54 | $25.41 | $25.50 | $25.08 | 22,627 |
| 2024-05-29 | $25.43 | $25.51 | $25.31 | $25.39 | $24.97 | 40,079 |
| 2024-05-28 | $25.48 | $25.52 | $25.45 | $25.52 | $25.10 | 21,062 |
| 2024-05-24 | $25.48 | $25.48 | $25.39 | $25.42 | $25.00 | 16,803 |
| 2024-05-23 | $25.44 | $25.54 | $25.36 | $25.54 | $25.12 | 165,562 |
| 2024-05-22 | $25.49 | $25.49 | $25.40 | $25.44 | $25.02 | 22,695 |
| 2024-05-21 | $25.44 | $25.49 | $25.39 | $25.45 | $25.03 | 19,202 |
| 2024-05-20 | $25.38 | $25.44 | $25.36 | $25.41 | $24.99 | 15,569 |
| 2024-05-17 | $25.35 | $25.44 | $25.29 | $25.39 | $24.97 | 36,337 |
| 2024-05-16 | $25.34 | $25.36 | $25.25 | $25.35 | $24.93 | 28,125 |
| 2024-05-15 | $25.25 | $25.35 | $25.25 | $25.29 | $24.87 | 28,550 |
| 2024-05-14 | $25.25 | $25.35 | $25.24 | $25.28 | $24.86 | 67,578 |
| 2024-05-13 | $25.35 | $25.35 | $25.30 | $25.32 | $24.90 | 35,193 |
| 2024-05-10 | $25.25 | $25.35 | $25.25 | $25.35 | $25.35 | 33,867 |
| 2024-05-09 | $25.25 | $25.30 | $25.25 | $25.25 | $25.25 | 37,564 |
| 2024-05-08 | $25.23 | $25.30 | $25.23 | $25.26 | $25.26 | 28,433 |
| 2024-05-07 | $25.30 | $25.33 | $25.23 | $25.25 | $25.25 | 21,420 |
| 2024-05-06 | $25.25 | $25.30 | $25.24 | $25.25 | $25.25 | 23,845 |
| 2024-05-03 | $25.24 | $25.27 | $25.20 | $25.27 | $25.27 | 8,986 |
| 2024-05-02 | $25.24 | $25.25 | $25.16 | $25.21 | $25.21 | 30,739 |
| 2024-05-01 | $25.05 | $25.20 | $25.05 | $25.20 | $25.20 | 25,326 |
| 2024-04-30 | $25.08 | $25.14 | $25.01 | $25.09 | $25.09 | 27,780 |
| 2024-04-29 | $24.98 | $25.15 | $24.98 | $25.01 | $25.01 | 19,286 |
| 2024-04-26 | $25.11 | $25.11 | $24.98 | $24.98 | $24.98 | 19,840 |
| 2024-04-25 | $25.00 | $25.19 | $24.92 | $25.19 | $25.19 | 21,345 |
| 2024-04-24 | $24.99 | $25.05 | $24.94 | $25.05 | $25.05 | 16,987 |
| 2024-04-23 | $24.93 | $25.07 | $24.93 | $24.99 | $24.99 | 17,192 |
| 2024-04-22 | $25.00 | $25.09 | $24.92 | $24.98 | $24.98 | 28,987 |
| 2024-04-19 | $24.88 | $25.13 | $24.86 | $25.02 | $25.02 | 25,908 |
| 2024-04-18 | $25.00 | $25.00 | $24.87 | $24.90 | $24.90 | 30,094 |
| 2024-04-17 | $24.93 | $25.05 | $24.89 | $25.00 | $25.00 | 23,993 |
| 2024-04-16 | $25.00 | $25.06 | $24.85 | $24.91 | $24.91 | 39,435 |
| 2024-04-15 | $25.14 | $25.15 | $24.96 | $25.12 | $25.12 | 52,198 |
| 2024-04-12 | $24.96 | $25.19 | $24.96 | $25.16 | $25.16 | 14,674 |
| 2024-04-11 | $25.07 | $25.16 | $25.03 | $25.09 | $25.09 | 24,702 |
| 2024-04-10 | $25.15 | $25.20 | $24.97 | $25.11 | $25.11 | 31,115 |
| 2024-04-09 | $25.21 | $25.25 | $25.07 | $25.15 | $25.15 | 31,472 |
| 2024-04-08 | $25.20 | $25.28 | $25.14 | $25.24 | $25.24 | 51,595 |
| 2024-04-05 | $25.12 | $25.36 | $25.12 | $25.20 | $25.20 | 25,703 |
| 2024-04-04 | $25.10 | $25.23 | $25.10 | $25.17 | $25.17 | 19,853 |
| 2024-04-03 | $25.07 | $25.19 | $25.07 | $25.15 | $25.15 | 23,196 |
| 2024-04-02 | $24.96 | $25.09 | $24.95 | $25.02 | $25.02 | 37,784 |
| 2024-04-01 | $24.88 | $25.05 | $24.88 | $25.04 | $25.04 | 42,475 |
| 2024-03-28 | $25.09 | $25.10 | $24.83 | $24.83 | $24.83 | 127,787 |
| 2024-03-27 | $24.98 | $25.06 | $24.98 | $24.99 | $24.99 | 31,994 |
| 2024-03-26 | $25.00 | $25.00 | $24.97 | $24.98 | $24.98 | 15,489 |
| 2024-03-25 | $24.95 | $25.02 | $24.92 | $25.00 | $25.00 | 31,159 |
| 2024-03-22 | $24.98 | $25.00 | $24.95 | $24.98 | $24.98 | 29,746 |
| 2024-03-21 | $24.90 | $24.99 | $24.86 | $24.90 | $24.90 | 57,563 |
| 2024-03-20 | $24.90 | $24.99 | $24.89 | $24.90 | $24.90 | 51,140 |
| 2024-03-19 | $24.90 | $25.02 | $24.85 | $24.90 | $24.90 | 63,667 |
| 2024-03-18 | $24.93 | $24.99 | $24.88 | $24.90 | $24.90 | 103,059 |
| 2024-03-15 | $25.02 | $25.04 | $24.92 | $24.92 | $24.92 | 67,347 |
| 2024-03-14 | $24.92 | $25.03 | $24.86 | $25.02 | $25.02 | 28,429 |
| 2024-03-13 | $24.89 | $25.10 | $24.88 | $24.98 | $24.98 | 32,628 |
| 2024-03-12 | $24.95 | $25.05 | $24.83 | $24.98 | $24.98 | 31,294 |
| 2024-03-11 | $25.00 | $25.12 | $24.96 | $24.97 | $24.97 | 18,310 |
| 2024-03-08 | $24.95 | $25.00 | $24.95 | $25.00 | $25.00 | 35,965 |
| 2024-03-07 | $24.91 | $24.98 | $24.91 | $24.95 | $24.95 | 30,469 |
| 2024-03-06 | $24.92 | $24.95 | $24.86 | $24.95 | $24.95 | 35,363 |
| 2024-03-05 | $24.96 | $24.96 | $24.84 | $24.92 | $24.92 | 22,278 |
| 2024-03-04 | $24.83 | $24.93 | $24.80 | $24.89 | $24.89 | 26,065 |
| 2024-03-01 | $24.73 | $24.96 | $24.70 | $24.95 | $24.95 | 32,619 |
| 2024-02-29 | $24.98 | $25.03 | $24.76 | $24.82 | $24.82 | 76,885 |
| 2024-02-28 | $25.05 | $25.29 | $25.03 | $25.22 | $24.80 | 32,337 |
| 2024-02-27 | $25.19 | $25.19 | $25.08 | $25.09 | $24.67 | 24,369 |
| 2024-02-26 | $25.22 | $25.26 | $25.13 | $25.19 | $24.77 | 35,587 |
| 2024-02-23 | $25.15 | $25.30 | $25.11 | $25.27 | $24.85 | 25,426 |
| 2024-02-22 | $25.08 | $25.19 | $25.08 | $25.15 | $24.73 | 14,558 |
| 2024-02-21 | $25.14 | $25.14 | $25.07 | $25.12 | $24.70 | 10,128 |
| 2024-02-20 | $25.05 | $25.12 | $25.03 | $25.12 | $24.70 | 18,054 |
| 2024-02-16 | $25.10 | $25.12 | $25.01 | $25.06 | $24.64 | 16,222 |
| 2024-02-15 | $25.01 | $25.17 | $25.00 | $25.15 | $24.73 | 20,927 |
| 2024-02-14 | $25.00 | $25.08 | $25.00 | $25.05 | $24.63 | 19,880 |
| 2024-02-13 | $25.16 | $25.22 | $24.96 | $25.00 | $24.58 | 21,076 |
| 2024-02-12 | $25.06 | $25.23 | $25.06 | $25.23 | $24.81 | 19,672 |
| 2024-02-09 | $25.01 | $25.14 | $25.01 | $25.14 | $24.72 | 34,454 |
| 2024-02-08 | $25.06 | $25.07 | $24.96 | $25.05 | $24.63 | 27,597 |
| 2024-02-07 | $24.95 | $25.02 | $24.91 | $25.02 | $24.60 | 36,358 |
| 2024-02-06 | $24.95 | $25.00 | $24.91 | $25.00 | $24.58 | 18,600 |
| 2024-02-05 | $24.93 | $24.97 | $24.88 | $24.95 | $24.53 | 20,994 |
| 2024-02-02 | $25.00 | $25.03 | $24.97 | $25.02 | $24.60 | 21,643 |
| 2024-02-01 | $24.93 | $25.05 | $24.90 | $25.00 | $24.58 | 24,539 |
| 2024-01-31 | $24.90 | $25.09 | $24.90 | $24.98 | $24.56 | 35,105 |
| 2024-01-30 | $25.02 | $25.02 | $24.96 | $24.98 | $24.56 | 35,213 |
| 2024-01-29 | $24.95 | $25.04 | $24.95 | $25.02 | $24.60 | 23,994 |
| 2024-01-26 | $24.90 | $25.18 | $24.90 | $25.00 | $25.00 | 55,358 |
| 2024-01-25 | $24.88 | $25.08 | $24.85 | $24.95 | $24.95 | 31,478 |
| 2024-01-24 | $24.87 | $24.89 | $24.75 | $24.81 | $24.81 | 23,249 |
| 2024-01-23 | $24.81 | $24.91 | $24.81 | $24.85 | $24.85 | 14,852 |
| 2024-01-22 | $24.90 | $24.91 | $24.83 | $24.87 | $24.87 | 27,451 |
| 2024-01-19 | $24.76 | $24.87 | $24.64 | $24.82 | $24.82 | 20,482 |
| 2024-01-18 | $24.78 | $24.85 | $24.73 | $24.78 | $24.78 | 28,666 |
| 2024-01-17 | $24.77 | $24.83 | $24.72 | $24.80 | $24.80 | 54,471 |
| 2024-01-16 | $24.73 | $24.78 | $24.65 | $24.78 | $24.78 | 22,724 |
| 2024-01-12 | $24.68 | $24.82 | $24.63 | $24.82 | $24.82 | 26,511 |
| 2024-01-11 | $24.65 | $24.70 | $24.61 | $24.68 | $24.68 | 19,091 |
| 2024-01-10 | $24.68 | $24.69 | $24.58 | $24.68 | $24.68 | 55,478 |
| 2024-01-09 | $24.68 | $24.68 | $24.60 | $24.64 | $24.64 | 24,835 |
| 2024-01-08 | $24.65 | $24.67 | $24.53 | $24.62 | $24.62 | 40,472 |
| 2024-01-05 | $24.44 | $24.58 | $24.43 | $24.57 | $24.57 | 62,457 |
| 2024-01-04 | $24.42 | $24.42 | $24.00 | $24.41 | $24.41 | 11,161 |
| 2024-01-03 | $24.43 | $24.47 | $24.34 | $24.41 | $24.41 | 22,665 |
| 2024-01-02 | $24.30 | $24.49 | $24.30 | $24.46 | $24.46 | 27,797 |
| 2023-12-29 | $24.49 | $24.54 | $24.24 | $24.29 | $24.29 | 35,220 |
| 2023-12-28 | $24.28 | $24.45 | $24.15 | $24.43 | $24.43 | 56,926 |
| 2023-12-27 | $24.43 | $24.49 | $24.27 | $24.30 | $24.30 | 22,880 |
| 2023-12-26 | $24.40 | $24.45 | $24.34 | $24.34 | $24.34 | 33,468 |
| 2023-12-22 | $24.45 | $24.45 | $24.34 | $24.45 | $24.45 | 19,192 |
| 2023-12-21 | $24.32 | $24.45 | $24.32 | $24.45 | $24.45 | 10,769 |
| 2023-12-20 | $24.30 | $24.45 | $24.23 | $24.28 | $24.28 | 34,550 |
| 2023-12-19 | $24.35 | $24.41 | $24.27 | $24.39 | $24.39 | 28,019 |
| 2023-12-18 | $24.24 | $24.35 | $24.24 | $24.35 | $24.35 | 20,929 |
| 2023-12-15 | $24.27 | $24.39 | $24.24 | $24.32 | $24.32 | 24,701 |
| 2023-12-14 | $24.37 | $24.43 | $24.23 | $24.26 | $24.26 | 24,983 |
| 2023-12-13 | $24.19 | $24.45 | $24.16 | $24.40 | $24.40 | 28,796 |
| 2023-12-12 | $24.20 | $24.23 | $24.10 | $24.19 | $24.19 | 15,593 |
| 2023-12-11 | $24.23 | $24.24 | $24.13 | $24.21 | $24.21 | 22,964 |
| 2023-12-08 | $24.10 | $24.24 | $24.08 | $24.20 | $24.20 | 28,275 |
| 2023-12-07 | $24.25 | $24.28 | $24.08 | $24.15 | $24.15 | 19,924 |
| 2023-12-06 | $24.30 | $24.30 | $24.20 | $24.26 | $24.26 | 30,630 |
| 2023-12-05 | $24.18 | $24.31 | $24.08 | $24.28 | $24.28 | 20,387 |
| 2023-12-04 | $24.10 | $24.33 | $24.00 | $24.30 | $24.30 | 32,262 |
| 2023-12-01 | $24.13 | $24.40 | $24.12 | $24.21 | $24.21 | 28,049 |
| 2023-11-30 | $24.17 | $24.32 | $23.92 | $24.20 | $24.20 | 102,934 |
| 2023-11-29 | $24.45 | $24.55 | $24.45 | $24.45 | $24.03 | 61,590 |
| 2023-11-28 | $24.38 | $24.50 | $24.38 | $24.47 | $24.05 | 25,782 |
| 2023-11-27 | $24.29 | $24.47 | $24.29 | $24.45 | $24.03 | 31,937 |
| 2023-11-24 | $24.37 | $24.48 | $24.29 | $24.48 | $24.06 | 4,104 |
| 2023-11-22 | $24.23 | $24.46 | $24.21 | $24.29 | $23.87 | 20,791 |
| 2023-11-21 | $24.09 | $24.38 | $24.03 | $24.20 | $23.79 | 21,116 |
| 2023-11-20 | $24.01 | $24.19 | $23.96 | $24.09 | $23.68 | 11,318 |
| 2023-11-17 | $23.73 | $24.06 | $23.73 | $24.02 | $24.02 | 25,441 |
| 2023-11-16 | $24.02 | $24.24 | $23.64 | $23.68 | $23.68 | 55,356 |
| 2023-11-15 | $24.01 | $24.15 | $24.01 | $24.13 | $24.13 | 19,120 |
| 2023-11-14 | $24.06 | $24.37 | $23.87 | $24.15 | $24.15 | 37,447 |
| 2023-11-13 | $23.75 | $23.88 | $23.69 | $23.85 | $23.85 | 36,654 |
| 2023-11-10 | $23.53 | $23.76 | $23.53 | $23.68 | $23.68 | 14,632 |
| 2023-11-09 | $23.71 | $23.87 | $23.49 | $23.56 | $23.56 | 12,715 |
| 2023-11-08 | $23.72 | $23.86 | $23.58 | $23.80 | $23.80 | 20,144 |
| 2023-11-07 | $23.50 | $23.74 | $23.28 | $23.74 | $23.74 | 40,144 |
| 2023-11-06 | $23.72 | $23.72 | $23.37 | $23.46 | $23.46 | 39,449 |
| 2023-11-03 | $23.58 | $23.87 | $23.58 | $23.76 | $23.76 | 26,291 |
| 2023-11-02 | $23.32 | $23.66 | $23.32 | $23.50 | $23.50 | 34,257 |
| 2023-11-01 | $23.10 | $23.31 | $22.96 | $23.20 | $23.20 | 67,775 |
| 2023-10-31 | $22.59 | $23.15 | $22.55 | $23.11 | $23.11 | 79,789 |
| 2023-10-30 | $22.65 | $22.85 | $22.24 | $22.57 | $22.57 | 53,324 |
| 2023-10-27 | $22.89 | $23.00 | $22.63 | $22.66 | $22.66 | 48,528 |
| 2023-10-26 | $23.16 | $23.39 | $22.65 | $22.90 | $22.90 | 85,031 |
| 2023-10-25 | $23.27 | $23.37 | $23.06 | $23.08 | $23.08 | 33,033 |
| 2023-10-24 | $23.27 | $23.49 | $23.20 | $23.38 | $23.38 | 23,561 |
| 2023-10-23 | $23.25 | $23.47 | $23.20 | $23.39 | $23.39 | 40,971 |
| 2023-10-20 | $23.42 | $23.48 | $23.19 | $23.35 | $23.35 | 62,688 |
| 2023-10-19 | $23.45 | $23.49 | $23.37 | $23.47 | $23.47 | 38,222 |
| 2023-10-18 | $23.56 | $23.57 | $23.41 | $23.49 | $23.49 | 27,706 |
| 2023-10-17 | $23.55 | $23.60 | $23.48 | $23.58 | $23.58 | 11,036 |
| 2023-10-16 | $23.60 | $23.64 | $23.45 | $23.64 | $23.64 | 21,220 |
| 2023-10-13 | $23.55 | $23.63 | $23.42 | $23.56 | $23.56 | 19,994 |
| 2023-10-12 | $23.79 | $23.79 | $23.52 | $23.60 | $23.60 | 12,142 |
| 2023-10-11 | $23.73 | $23.84 | $23.68 | $23.74 | $23.74 | 20,059 |
| 2023-10-10 | $23.69 | $23.86 | $23.62 | $23.70 | $23.70 | 21,890 |
| 2023-10-09 | $23.45 | $23.70 | $23.45 | $23.70 | $23.70 | 28,157 |
| 2023-10-06 | $23.29 | $23.50 | $23.29 | $23.37 | $23.37 | 38,770 |
| 2023-10-05 | $23.65 | $23.71 | $23.45 | $23.45 | $23.45 | 28,136 |
| 2023-10-04 | $23.73 | $23.73 | $23.53 | $23.60 | $23.60 | 35,525 |
| 2023-10-03 | $23.62 | $23.84 | $23.46 | $23.73 | $23.73 | 74,551 |
| 2023-10-02 | $23.81 | $24.05 | $23.69 | $23.73 | $23.73 | 50,075 |
| 2023-09-29 | $24.20 | $24.49 | $23.75 | $23.75 | $23.75 | 124,892 |
| 2023-09-28 | $23.85 | $24.30 | $23.73 | $24.13 | $24.13 | 24,212 |
| 2023-09-27 | $24.17 | $24.32 | $23.71 | $23.84 | $23.84 | 55,033 |
| 2023-09-26 | $24.30 | $24.46 | $24.14 | $24.21 | $24.21 | 58,876 |
| 2023-09-25 | $24.15 | $24.49 | $24.15 | $24.30 | $24.30 | 24,509 |
| 2023-09-22 | $24.20 | $24.29 | $24.13 | $24.23 | $24.23 | 11,138 |
| 2023-09-21 | $24.26 | $24.34 | $24.18 | $24.18 | $24.18 | 25,750 |
| 2023-09-20 | $24.41 | $24.55 | $24.25 | $24.39 | $24.39 | 44,880 |
| 2023-09-19 | $24.48 | $24.59 | $24.40 | $24.40 | $24.40 | 29,187 |
| 2023-09-18 | $24.44 | $24.63 | $24.44 | $24.52 | $24.52 | 16,806 |
| 2023-09-15 | $24.41 | $24.50 | $24.41 | $24.49 | $24.49 | 16,914 |
| 2023-09-14 | $24.41 | $24.50 | $24.41 | $24.46 | $24.46 | 38,355 |
| 2023-09-13 | $24.37 | $24.48 | $24.37 | $24.40 | $24.40 | 56,008 |
| 2023-09-12 | $24.34 | $24.45 | $24.29 | $24.39 | $24.39 | 27,359 |
| 2023-09-11 | $24.30 | $24.44 | $24.30 | $24.38 | $24.38 | 26,219 |
| 2023-09-08 | $24.37 | $24.44 | $24.29 | $24.31 | $24.31 | 25,849 |
| 2023-09-07 | $24.35 | $24.43 | $24.21 | $24.40 | $24.40 | 29,229 |
| 2023-09-06 | $24.32 | $24.42 | $24.03 | $24.35 | $24.35 | 28,684 |
| 2023-09-05 | $24.28 | $24.40 | $24.22 | $24.36 | $24.36 | 37,005 |
| 2023-09-01 | $24.33 | $24.40 | $24.30 | $24.34 | $24.34 | 37,231 |
| 2023-08-31 | $24.16 | $24.54 | $24.01 | $24.44 | $24.44 | 105,245 |
| 2023-08-30 | $24.33 | $24.41 | $24.32 | $24.41 | $24.00 | 35,515 |
| 2023-08-29 | $24.31 | $24.44 | $24.28 | $24.38 | $23.97 | 50,687 |
| 2023-08-28 | $24.30 | $24.39 | $24.14 | $24.36 | $24.36 | 30,640 |
| 2023-08-25 | $24.32 | $24.35 | $24.26 | $24.35 | $24.35 | 33,628 |
| 2023-08-24 | $24.32 | $24.34 | $24.16 | $24.30 | $24.30 | 52,540 |
| 2023-08-23 | $24.05 | $24.28 | $24.05 | $24.23 | $24.23 | 19,800 |
| 2023-08-22 | $24.10 | $24.15 | $24.01 | $24.10 | $24.10 | 24,808 |
| 2023-08-21 | $23.93 | $24.15 | $23.84 | $24.15 | $24.15 | 32,277 |
| 2023-08-18 | $23.85 | $23.95 | $23.83 | $23.93 | $23.93 | 20,370 |
| 2023-08-17 | $23.85 | $23.94 | $23.81 | $23.92 | $23.92 | 30,670 |
| 2023-08-16 | $23.81 | $23.94 | $23.81 | $23.88 | $23.88 | 27,290 |
| 2023-08-15 | $23.76 | $23.89 | $23.74 | $23.89 | $23.89 | 25,872 |
| 2023-08-14 | $23.80 | $23.82 | $23.71 | $23.82 | $23.82 | 19,235 |
| 2023-08-11 | $23.90 | $23.94 | $23.83 | $23.85 | $23.85 | 27,558 |
| 2023-08-10 | $23.70 | $23.95 | $23.70 | $23.90 | $23.90 | 81,316 |
| 2023-08-09 | $23.59 | $23.73 | $23.59 | $23.69 | $23.69 | 32,969 |
| 2023-08-08 | $23.63 | $23.65 | $23.46 | $23.56 | $23.56 | 20,980 |
| 2023-08-07 | $23.60 | $23.65 | $23.46 | $23.63 | $23.63 | 39,163 |
| 2023-08-04 | $23.36 | $23.60 | $23.35 | $23.57 | $23.57 | 55,788 |
| 2023-08-03 | $23.28 | $23.40 | $23.21 | $23.37 | $23.37 | 34,015 |
| 2023-08-02 | $23.25 | $23.44 | $23.11 | $23.36 | $23.36 | 63,064 |
| 2023-08-01 | $23.18 | $23.32 | $23.12 | $23.27 | $23.27 | 18,618 |
| 2023-07-31 | $23.22 | $23.35 | $23.16 | $23.21 | $23.21 | 151,338 |
| 2023-07-28 | $23.33 | $23.54 | $23.12 | $23.20 | $23.20 | 99,967 |
| 2023-07-27 | $23.53 | $23.63 | $23.25 | $23.30 | $23.30 | 45,446 |
| 2023-07-26 | $23.36 | $23.63 | $23.36 | $23.49 | $23.49 | 29,008 |
| 2023-07-25 | $23.33 | $23.48 | $23.33 | $23.48 | $23.48 | 80,314 |
| 2023-07-24 | $23.33 | $23.47 | $23.28 | $23.33 | $23.33 | 58,782 |
| 2023-07-21 | $23.31 | $23.45 | $23.30 | $23.37 | $23.37 | 27,750 |
| 2023-07-20 | $23.33 | $23.35 | $23.21 | $23.31 | $23.31 | 19,981 |
| 2023-07-19 | $23.25 | $23.35 | $23.25 | $23.33 | $23.33 | 39,709 |
| 2023-07-18 | $23.29 | $23.35 | $23.28 | $23.29 | $23.29 | 47,729 |
| 2023-07-17 | $23.25 | $23.44 | $23.22 | $23.35 | $23.35 | 21,642 |
| 2023-07-14 | $23.35 | $23.43 | $23.23 | $23.29 | $23.29 | 36,226 |
| 2023-07-13 | $23.28 | $23.42 | $23.25 | $23.36 | $23.36 | 28,363 |
| 2023-07-12 | $23.45 | $23.45 | $23.30 | $23.34 | $23.34 | 58,489 |
| 2023-07-11 | $23.29 | $23.39 | $23.21 | $23.29 | $23.29 | 95,203 |
| 2023-07-10 | $23.17 | $23.39 | $23.11 | $23.39 | $23.39 | 36,987 |
| 2023-07-07 | $22.90 | $23.30 | $22.85 | $23.24 | $23.24 | 21,466 |
| 2023-07-06 | $22.87 | $23.13 | $22.66 | $23.11 | $23.11 | 49,434 |
| 2023-07-05 | $23.58 | $23.58 | $22.84 | $22.94 | $22.94 | 99,899 |
| 2023-07-03 | $23.30 | $23.60 | $23.30 | $23.56 | $23.56 | 11,505 |
| 2023-06-30 | $23.39 | $23.64 | $23.30 | $23.45 | $23.45 | 172,631 |
| 2023-06-29 | $23.20 | $23.39 | $22.96 | $23.23 | $23.23 | 42,633 |
| 2023-06-28 | $23.35 | $23.35 | $23.06 | $23.08 | $23.08 | 46,806 |
| 2023-06-27 | $23.21 | $23.38 | $23.10 | $23.24 | $23.24 | 35,288 |
| 2023-06-26 | $23.12 | $23.46 | $23.12 | $23.14 | $23.14 | 132,023 |
| 2023-06-23 | $23.47 | $23.47 | $23.07 | $23.32 | $23.32 | 24,685 |
| 2023-06-22 | $23.20 | $23.34 | $22.96 | $23.34 | $23.34 | 30,290 |
| 2023-06-21 | $23.21 | $23.30 | $23.20 | $23.22 | $23.22 | 34,389 |
| 2023-06-20 | $23.43 | $23.43 | $23.18 | $23.27 | $23.27 | 14,152 |
| 2023-06-16 | $23.51 | $23.52 | $23.30 | $23.31 | $23.31 | 46,899 |
| 2023-06-15 | $23.42 | $23.64 | $23.39 | $23.47 | $23.47 | 26,319 |
| 2023-06-14 | $23.38 | $23.59 | $23.38 | $23.53 | $23.53 | 45,056 |
| 2023-06-13 | $23.32 | $23.60 | $23.32 | $23.51 | $23.51 | 35,566 |
| 2023-06-12 | $23.47 | $23.68 | $23.36 | $23.43 | $23.43 | 33,532 |
| 2023-06-09 | $23.50 | $23.71 | $23.46 | $23.46 | $23.46 | 15,347 |
| 2023-06-08 | $23.52 | $23.73 | $21.17 | $23.62 | $23.62 | 15,594 |
| 2023-06-07 | $23.73 | $23.89 | $23.51 | $23.65 | $23.65 | 13,906 |
| 2023-06-06 | $23.60 | $23.88 | $23.54 | $23.85 | $23.85 | 36,001 |
| 2023-06-05 | $23.35 | $23.74 | $23.35 | $23.57 | $23.57 | 36,400 |
| 2023-06-02 | $23.22 | $23.70 | $23.22 | $23.50 | $23.50 | 21,790 |
| 2023-06-01 | $23.19 | $23.43 | $23.06 | $23.06 | $23.06 | 42,438 |
| 2023-05-31 | $22.70 | $23.30 | $22.64 | $23.29 | $23.29 | 128,925 |
| 2023-05-30 | $23.20 | $23.32 | $23.10 | $23.13 | $23.13 | 28,276 |
| 2023-05-26 | $23.01 | $23.27 | $23.01 | $23.20 | $23.20 | 21,379 |
| 2023-05-25 | $23.23 | $23.32 | $23.10 | $23.10 | $23.10 | 24,899 |
| 2023-05-24 | $23.13 | $23.32 | $23.11 | $23.23 | $23.23 | 47,021 |
| 2023-05-23 | $23.25 | $23.40 | $23.22 | $23.22 | $23.22 | 46,348 |
| 2023-05-22 | $22.86 | $23.36 | $22.86 | $23.33 | $23.33 | 36,071 |
| 2023-05-19 | $22.83 | $23.20 | $22.76 | $23.20 | $23.20 | 85,981 |
| 2023-05-18 | $22.74 | $23.03 | $22.74 | $22.90 | $22.90 | 41,795 |
| 2023-05-17 | $22.78 | $23.00 | $22.50 | $22.95 | $22.95 | 82,008 |
| 2023-05-16 | $22.87 | $22.94 | $22.69 | $22.82 | $22.82 | 47,674 |
| 2023-05-15 | $22.79 | $23.04 | $22.79 | $22.94 | $22.94 | 207,622 |
| 2023-05-12 | $22.85 | $23.00 | $22.83 | $22.87 | $22.87 | 29,955 |
| 2023-05-11 | $22.92 | $22.94 | $22.80 | $22.94 | $22.94 | 19,618 |
| 2023-05-10 | $23.04 | $23.05 | $22.81 | $22.92 | $22.92 | 67,947 |
| 2023-05-09 | $23.00 | $23.09 | $22.85 | $22.96 | $22.96 | 63,853 |
| 2023-05-08 | $23.01 | $23.06 | $22.95 | $23.01 | $23.01 | 28,697 |
| 2023-05-05 | $23.06 | $23.26 | $22.98 | $23.03 | $23.03 | 131,466 |
| 2023-05-04 | $23.31 | $23.31 | $22.87 | $22.96 | $22.96 | 89,456 |
| 2023-05-03 | $23.46 | $23.73 | $23.39 | $23.52 | $23.52 | 59,730 |
| 2023-05-02 | $23.51 | $23.69 | $23.40 | $23.59 | $23.59 | 56,607 |
| 2023-05-01 | $23.79 | $23.93 | $23.62 | $23.65 | $23.65 | 33,080 |
| 2023-04-28 | $23.62 | $23.92 | $23.62 | $23.92 | $23.92 | 65,779 |
| 2023-04-27 | $23.62 | $23.86 | $23.40 | $23.76 | $23.76 | 51,055 |
| 2023-04-26 | $23.52 | $23.74 | $23.52 | $23.58 | $23.58 | 15,889 |
| 2023-04-25 | $23.66 | $23.72 | $23.51 | $23.63 | $23.63 | 39,130 |
| 2023-04-24 | $23.91 | $23.91 | $23.58 | $23.71 | $23.71 | 16,469 |
| 2023-04-21 | $23.59 | $23.82 | $23.52 | $23.80 | $23.80 | 31,363 |
| 2023-04-20 | $23.53 | $23.74 | $23.46 | $23.65 | $23.65 | 14,552 |
| 2023-04-19 | $23.31 | $23.70 | $23.30 | $23.68 | $23.68 | 25,241 |
| 2023-04-18 | $23.34 | $23.47 | $23.26 | $23.42 | $23.42 | 17,324 |
| 2023-04-17 | $23.28 | $23.42 | $23.13 | $23.40 | $23.40 | 22,396 |
| 2023-04-14 | $23.24 | $23.28 | $23.01 | $23.28 | $23.28 | 13,251 |
| 2023-04-13 | $22.95 | $23.30 | $22.95 | $23.25 | $23.25 | 20,904 |
| 2023-04-12 | $22.98 | $23.15 | $22.78 | $23.15 | $23.15 | 19,782 |
| 2023-04-11 | $22.67 | $22.94 | $22.52 | $22.93 | $22.93 | 23,436 |
| 2023-04-10 | $22.55 | $22.69 | $22.44 | $22.67 | $22.67 | 31,975 |
| 2023-04-06 | $22.60 | $22.69 | $22.49 | $22.54 | $22.54 | 19,562 |
| 2023-04-05 | $22.51 | $22.74 | $22.38 | $22.68 | $22.68 | 23,438 |
| 2023-04-04 | $22.73 | $22.73 | $22.45 | $22.51 | $22.51 | 19,417 |
| 2023-04-03 | $22.55 | $22.72 | $22.40 | $22.67 | $22.67 | 31,919 |
| 2023-03-31 | $22.64 | $23.33 | $22.45 | $22.45 | $22.45 | 81,101 |
| 2023-03-30 | $22.40 | $22.58 | $22.22 | $22.49 | $22.49 | 30,156 |
| 2023-03-29 | $22.34 | $22.57 | $22.28 | $22.41 | $22.41 | 24,747 |
| 2023-03-28 | $22.00 | $22.16 | $22.00 | $22.16 | $22.16 | 13,014 |
| 2023-03-27 | $22.32 | $22.43 | $22.00 | $22.00 | $22.00 | 16,733 |
| 2023-03-24 | $22.15 | $22.46 | $21.91 | $22.20 | $22.20 | 17,447 |
| 2023-03-23 | $22.47 | $22.64 | $22.14 | $22.15 | $22.15 | 16,365 |
| 2023-03-22 | $22.46 | $22.83 | $22.45 | $22.45 | $22.45 | 16,493 |
| 2023-03-21 | $22.15 | $22.73 | $22.15 | $22.54 | $22.54 | 22,399 |
| 2023-03-20 | $22.18 | $22.38 | $22.05 | $22.19 | $22.19 | 21,664 |
| 2023-03-17 | $22.24 | $22.38 | $22.11 | $22.22 | $22.22 | 39,123 |
| 2023-03-16 | $22.08 | $22.94 | $22.08 | $22.58 | $22.58 | 46,670 |
| 2023-03-15 | $22.50 | $22.64 | $22.08 | $22.27 | $22.27 | 30,787 |
| 2023-03-14 | $22.87 | $23.32 | $22.60 | $22.85 | $22.85 | 27,401 |
| 2023-03-13 | $23.06 | $23.37 | $22.41 | $22.60 | $22.60 | 60,954 |
| 2023-03-10 | $23.45 | $23.75 | $23.15 | $23.28 | $23.28 | 55,619 |
| 2023-03-09 | $23.79 | $23.93 | $23.37 | $23.51 | $23.51 | 61,502 |
| 2023-03-08 | $23.73 | $23.90 | $23.71 | $23.90 | $23.90 | 18,254 |
| 2023-03-07 | $23.99 | $24.04 | $23.63 | $23.84 | $23.84 | 34,934 |
| 2023-03-06 | $24.15 | $24.19 | $24.04 | $24.09 | $24.09 | 17,403 |
| 2023-03-03 | $23.98 | $24.25 | $23.93 | $24.21 | $24.21 | 72,702 |
| 2023-03-02 | $23.99 | $24.00 | $23.70 | $23.88 | $23.88 | 28,608 |
| 2023-03-01 | $24.32 | $24.36 | $23.86 | $24.04 | $24.04 | 47,832 |
| 2023-02-28 | $23.93 | $24.46 | $23.93 | $24.40 | $24.40 | 93,668 |
| 2023-02-27 | $24.50 | $24.58 | $24.42 | $24.48 | $24.06 | 25,956 |
| 2023-02-24 | $24.31 | $24.55 | $24.31 | $24.51 | $24.09 | 15,926 |
| 2023-02-23 | $24.12 | $24.52 | $24.12 | $24.41 | $24.00 | 35,038 |
| 2023-02-22 | $23.87 | $24.19 | $23.87 | $24.18 | $23.77 | 18,747 |
| 2023-02-21 | $23.86 | $23.97 | $23.76 | $23.94 | $23.53 | 25,178 |
| 2023-02-17 | $23.90 | $24.11 | $23.90 | $24.08 | $23.67 | 53,032 |
| 2023-02-16 | $23.80 | $23.95 | $23.73 | $23.95 | $23.54 | 16,657 |
| 2023-02-15 | $23.78 | $23.87 | $23.66 | $23.87 | $23.46 | 30,742 |
| 2023-02-14 | $23.58 | $23.70 | $23.58 | $23.69 | $23.29 | 32,861 |
| 2023-02-13 | $23.55 | $23.63 | $23.51 | $23.60 | $23.20 | 59,590 |
| 2023-02-10 | $23.41 | $23.58 | $23.37 | $23.51 | $23.11 | 30,799 |
| 2023-02-09 | $23.50 | $23.60 | $23.18 | $23.40 | $23.00 | 70,702 |
| 2023-02-08 | $23.43 | $23.54 | $23.30 | $23.50 | $23.10 | 58,712 |
| 2023-02-07 | $23.47 | $23.47 | $23.26 | $23.35 | $22.95 | 77,414 |
| 2023-02-06 | $23.20 | $23.45 | $23.20 | $23.34 | $22.94 | 81,541 |
| 2023-02-03 | $23.38 | $23.48 | $23.17 | $23.17 | $22.78 | 75,638 |
| 2023-02-02 | $23.23 | $23.54 | $23.23 | $23.46 | $23.06 | 109,110 |
| 2023-02-01 | $23.22 | $23.36 | $23.21 | $23.23 | $22.84 | 108,447 |
| 2023-01-31 | $23.34 | $23.44 | $23.25 | $23.25 | $22.85 | 101,965 |
| 2023-01-30 | $23.24 | $23.35 | $23.23 | $23.34 | $22.94 | 86,967 |
| 2023-01-27 | $23.24 | $23.29 | $23.15 | $23.24 | $23.24 | 49,068 |
| 2023-01-26 | $23.35 | $23.35 | $23.12 | $23.13 | $23.13 | 60,228 |
| 2023-01-25 | $23.21 | $23.35 | $23.21 | $23.34 | $23.34 | 34,253 |
| 2023-01-24 | $23.24 | $23.42 | $23.16 | $23.37 | $23.37 | 46,431 |
| 2023-01-23 | $23.15 | $23.23 | $23.01 | $23.22 | $23.22 | 32,659 |
| 2023-01-20 | $23.02 | $23.15 | $23.01 | $23.15 | $23.15 | 52,989 |
| 2023-01-19 | $23.06 | $23.15 | $22.90 | $22.99 | $22.99 | 150,820 |
| 2023-01-18 | $23.01 | $23.20 | $23.00 | $23.19 | $23.19 | 94,809 |
| 2023-01-17 | $22.99 | $23.08 | $22.89 | $23.00 | $23.00 | 34,393 |
| 2023-01-13 | $22.85 | $23.00 | $22.85 | $22.92 | $22.92 | 27,224 |
| 2023-01-12 | $22.81 | $22.98 | $22.67 | $22.89 | $22.89 | 25,126 |
| 2023-01-11 | $22.85 | $22.86 | $22.65 | $22.84 | $22.84 | 42,805 |
| 2023-01-10 | $22.66 | $22.86 | $22.66 | $22.77 | $22.77 | 77,612 |
| 2023-01-09 | $22.89 | $22.89 | $22.62 | $22.71 | $22.71 | 38,263 |
| 2023-01-06 | $22.59 | $22.87 | $22.59 | $22.82 | $22.82 | 21,648 |
| 2023-01-05 | $22.55 | $22.86 | $22.48 | $22.66 | $22.66 | 32,101 |
| 2023-01-04 | $22.43 | $22.66 | $22.41 | $22.66 | $22.66 | 15,606 |
| 2023-01-03 | $22.36 | $22.48 | $22.12 | $22.41 | $22.41 | 33,667 |
| 2022-12-30 | $22.32 | $22.39 | $22.15 | $22.36 | $22.36 | 72,267 |
| 2022-12-29 | $21.78 | $22.22 | $21.78 | $22.14 | $22.14 | 48,917 |
| 2022-12-28 | $21.99 | $22.00 | $21.77 | $21.84 | $21.84 | 35,666 |
| 2022-12-27 | $22.15 | $22.18 | $21.91 | $22.03 | $22.03 | 37,153 |
| 2022-12-23 | $22.59 | $22.60 | $22.16 | $22.16 | $22.16 | 51,408 |
| 2022-12-22 | $22.80 | $22.80 | $22.58 | $22.59 | $22.59 | 21,907 |
| 2022-12-21 | $22.73 | $22.94 | $22.60 | $22.86 | $22.86 | 27,364 |
| 2022-12-20 | $22.54 | $22.73 | $22.35 | $22.62 | $22.62 | 39,792 |
| 2022-12-19 | $22.41 | $22.70 | $22.20 | $22.55 | $22.55 | 32,961 |
| 2022-12-16 | $22.07 | $22.62 | $22.07 | $22.54 | $22.54 | 42,439 |
| 2022-12-15 | $22.25 | $22.45 | $22.20 | $22.21 | $22.21 | 43,967 |
| 2022-12-14 | $22.15 | $22.45 | $22.05 | $22.40 | $22.40 | 39,831 |
| 2022-12-13 | $22.18 | $22.42 | $22.09 | $22.27 | $22.27 | 11,916 |
| 2022-12-12 | $22.10 | $22.27 | $21.84 | $21.97 | $21.97 | 49,292 |
| 2022-12-09 | $22.44 | $22.45 | $22.09 | $22.10 | $22.10 | 51,656 |
| 2022-12-08 | $22.51 | $22.62 | $22.47 | $22.48 | $22.48 | 39,214 |
| 2022-12-07 | $22.65 | $22.71 | $22.52 | $22.59 | $22.59 | 41,507 |
| 2022-12-06 | $22.64 | $22.85 | $22.46 | $22.65 | $22.65 | 24,571 |
| 2022-12-05 | $22.81 | $22.91 | $22.64 | $22.64 | $22.64 | 19,386 |
| 2022-12-02 | $22.67 | $22.98 | $22.66 | $22.94 | $22.94 | 28,272 |
| 2022-12-01 | $22.94 | $23.04 | $22.64 | $22.89 | $22.89 | 48,735 |
| 2022-11-30 | $22.45 | $23.05 | $22.41 | $22.96 | $22.96 | 118,263 |
| 2022-11-29 | $22.88 | $23.02 | $22.80 | $22.85 | $22.44 | 43,109 |
| 2022-11-28 | $22.85 | $23.08 | $22.85 | $22.98 | $22.57 | 73,018 |
| 2022-11-25 | $22.82 | $23.07 | $22.78 | $22.96 | $22.96 | 31,139 |
| 2022-11-23 | $23.06 | $23.08 | $22.91 | $22.99 | $22.99 | 25,078 |
| 2022-11-22 | $22.97 | $23.12 | $22.87 | $23.07 | $23.07 | 43,881 |
| 2022-11-21 | $22.85 | $23.09 | $22.85 | $22.96 | $22.96 | 39,666 |
| 2022-11-18 | $22.76 | $22.94 | $22.74 | $22.87 | $22.87 | 49,573 |
| 2022-11-17 | $22.64 | $22.73 | $22.51 | $22.70 | $22.70 | 50,487 |
| 2022-11-16 | $22.63 | $22.78 | $22.58 | $22.75 | $22.75 | 48,272 |
| 2022-11-15 | $22.57 | $22.85 | $22.46 | $22.74 | $22.74 | 39,123 |
| 2022-11-14 | $22.30 | $22.68 | $22.30 | $22.48 | $22.48 | 19,656 |
| 2022-11-11 | $22.41 | $22.75 | $22.26 | $22.27 | $22.27 | 40,539 |
| 2022-11-10 | $22.46 | $22.74 | $22.13 | $22.37 | $22.37 | 41,852 |
| 2022-11-09 | $22.02 | $22.31 | $21.80 | $21.87 | $21.87 | 206,049 |
| 2022-11-08 | $21.47 | $22.07 | $21.22 | $21.99 | $21.99 | 167,842 |
| 2022-11-07 | $20.80 | $21.32 | $20.80 | $21.20 | $21.20 | 89,056 |
| 2022-11-04 | $20.54 | $20.78 | $20.44 | $20.70 | $20.70 | 53,204 |
| 2022-11-03 | $20.58 | $20.62 | $20.40 | $20.44 | $20.44 | 50,140 |
| 2022-11-02 | $20.96 | $21.10 | $20.50 | $20.63 | $20.63 | 48,570 |
| 2022-11-01 | $21.17 | $21.17 | $20.47 | $20.86 | $20.86 | 65,778 |
| 2022-10-31 | $20.45 | $21.04 | $20.37 | $20.82 | $20.82 | 161,991 |
| 2022-10-28 | $20.10 | $20.45 | $20.10 | $20.34 | $20.34 | 94,248 |
| 2022-10-27 | $19.92 | $20.49 | $19.83 | $20.10 | $20.10 | 114,736 |
| 2022-10-26 | $19.52 | $20.00 | $19.52 | $20.00 | $20.00 | 102,894 |
| 2022-10-25 | $19.12 | $19.79 | $19.05 | $19.46 | $19.46 | 157,254 |
| 2022-10-24 | $19.41 | $19.48 | $18.75 | $19.05 | $19.05 | 157,288 |
| 2022-10-21 | $19.45 | $19.78 | $19.06 | $19.33 | $19.33 | 147,119 |
| 2022-10-20 | $20.41 | $20.41 | $19.39 | $19.55 | $19.55 | 156,781 |
| 2022-10-19 | $20.71 | $21.15 | $20.19 | $20.33 | $20.33 | 68,143 |
| 2022-10-18 | $21.03 | $21.26 | $20.73 | $20.90 | $20.90 | 73,386 |
| 2022-10-17 | $20.60 | $20.96 | $20.53 | $20.96 | $20.96 | 32,996 |
| 2022-10-14 | $20.74 | $20.78 | $20.36 | $20.46 | $20.46 | 30,745 |
| 2022-10-13 | $20.30 | $20.89 | $20.00 | $20.72 | $20.72 | 50,230 |
| 2022-10-12 | $21.03 | $21.03 | $20.23 | $20.64 | $20.64 | 93,083 |
| 2022-10-11 | $21.08 | $21.42 | $20.92 | $21.07 | $21.07 | 40,168 |
| 2022-10-10 | $21.52 | $21.53 | $20.77 | $21.09 | $21.09 | 57,633 |
| 2022-10-07 | $21.77 | $21.92 | $21.32 | $21.59 | $21.59 | 31,085 |
| 2022-10-06 | $22.30 | $22.33 | $21.98 | $21.98 | $21.98 | 28,960 |
| 2022-10-05 | $22.48 | $22.55 | $22.20 | $22.41 | $22.41 | 45,518 |
| 2022-10-04 | $22.22 | $22.87 | $22.12 | $22.67 | $22.67 | 46,760 |
| 2022-10-03 | $21.95 | $22.27 | $21.65 | $22.03 | $22.03 | 33,648 |
| 2022-09-30 | $21.08 | $21.98 | $20.87 | $21.75 | $21.75 | 133,583 |
| 2022-09-29 | $21.21 | $21.33 | $20.80 | $20.90 | $20.90 | 59,099 |
| 2022-09-28 | $21.12 | $21.79 | $21.12 | $21.40 | $21.40 | 47,013 |
| 2022-09-27 | $21.44 | $21.63 | $20.81 | $21.04 | $21.04 | 64,190 |
| 2022-09-26 | $21.81 | $22.01 | $21.02 | $21.38 | $21.38 | 73,836 |
| 2022-09-23 | $22.43 | $22.43 | $21.65 | $21.98 | $21.98 | 51,773 |
| 2022-09-22 | $22.58 | $22.74 | $22.40 | $22.41 | $22.41 | 52,633 |
| 2022-09-21 | $22.68 | $22.97 | $22.60 | $22.66 | $22.66 | 33,669 |
| 2022-09-20 | $22.78 | $22.85 | $22.52 | $22.73 | $22.73 | 71,661 |
| 2022-09-19 | $22.70 | $23.04 | $22.60 | $22.86 | $22.86 | 85,314 |
| 2022-09-16 | $22.50 | $22.90 | $22.45 | $22.74 | $22.74 | 25,632 |
| 2022-09-15 | $22.95 | $23.00 | $22.68 | $22.69 | $22.69 | 32,034 |
| 2022-09-14 | $23.10 | $23.14 | $22.92 | $23.08 | $23.08 | 20,160 |
| 2022-09-13 | $23.14 | $23.26 | $23.09 | $23.22 | $23.22 | 30,225 |
| 2022-09-12 | $23.35 | $23.48 | $23.20 | $23.31 | $23.31 | 64,043 |
| 2022-09-09 | $23.22 | $23.50 | $23.22 | $23.44 | $23.44 | 39,888 |
| 2022-09-08 | $23.16 | $23.35 | $23.05 | $23.26 | $23.26 | 42,853 |
| 2022-09-07 | $23.19 | $23.42 | $23.15 | $23.15 | $23.15 | 30,045 |
| 2022-09-06 | $23.35 | $23.35 | $23.01 | $23.09 | $23.09 | 22,807 |
| 2022-09-02 | $23.23 | $23.45 | $23.15 | $23.30 | $23.30 | 37,453 |
| 2022-09-01 | $23.15 | $23.27 | $22.90 | $23.17 | $23.17 | 51,298 |
| 2022-08-31 | $23.52 | $23.52 | $23.11 | $23.32 | $23.32 | 58,040 |
| 2022-08-30 | $24.01 | $24.02 | $23.72 | $23.85 | $23.43 | 29,251 |
| 2022-08-29 | $23.86 | $24.11 | $23.85 | $24.02 | $24.02 | 29,168 |
| 2022-08-26 | $23.82 | $23.92 | $23.65 | $23.89 | $23.89 | 31,696 |
| 2022-08-25 | $23.84 | $23.84 | $23.52 | $23.76 | $23.76 | 57,470 |
| 2022-08-24 | $23.62 | $23.85 | $23.49 | $23.75 | $23.75 | 36,698 |
| 2022-08-23 | $23.61 | $23.75 | $23.42 | $23.63 | $23.63 | 61,330 |
| 2022-08-22 | $23.68 | $23.76 | $23.61 | $23.68 | $23.68 | 26,708 |
| 2022-08-19 | $23.73 | $23.84 | $23.68 | $23.84 | $23.84 | 35,847 |
| 2022-08-18 | $23.54 | $23.92 | $23.52 | $23.85 | $23.85 | 17,756 |
| 2022-08-17 | $23.74 | $23.83 | $23.58 | $23.60 | $23.60 | 29,447 |
| 2022-08-16 | $23.88 | $24.04 | $23.59 | $23.93 | $23.93 | 29,412 |
| 2022-08-15 | $23.81 | $24.03 | $23.81 | $24.02 | $24.02 | 24,959 |
| 2022-08-12 | $23.70 | $24.02 | $23.66 | $23.98 | $23.98 | 21,072 |
| 2022-08-11 | $23.56 | $23.76 | $23.56 | $23.61 | $23.61 | 27,699 |
| 2022-08-10 | $23.53 | $23.70 | $23.39 | $23.56 | $23.56 | 42,455 |
| 2022-08-09 | $23.45 | $23.58 | $23.26 | $23.30 | $23.30 | 26,609 |
| 2022-08-08 | $23.49 | $23.53 | $23.44 | $23.50 | $23.50 | 29,065 |
| 2022-08-05 | $23.70 | $23.83 | $23.37 | $23.49 | $23.49 | 112,706 |
| 2022-08-04 | $23.79 | $23.91 | $23.70 | $23.85 | $23.85 | 82,748 |
| 2022-08-03 | $23.99 | $23.99 | $23.70 | $23.75 | $23.75 | 45,964 |
| 2022-08-02 | $23.85 | $24.02 | $23.72 | $23.88 | $23.88 | 37,174 |
| 2022-08-01 | $23.50 | $24.00 | $23.50 | $23.89 | $23.89 | 56,291 |
| 2022-07-29 | $22.65 | $23.60 | $22.65 | $23.57 | $23.57 | 63,224 |
| 2022-07-28 | $22.44 | $22.88 | $22.34 | $22.86 | $22.86 | 37,767 |
| 2022-07-27 | $22.05 | $22.34 | $22.05 | $22.34 | $22.34 | 20,514 |
| 2022-07-26 | $22.21 | $22.38 | $21.90 | $22.05 | $22.05 | 47,412 |
| 2022-07-25 | $22.22 | $22.32 | $22.18 | $22.29 | $22.29 | 52,584 |
| 2022-07-22 | $22.41 | $22.59 | $22.14 | $22.25 | $22.25 | 58,062 |
| 2022-07-21 | $21.97 | $22.35 | $21.95 | $22.35 | $22.35 | 28,218 |
| 2022-07-20 | $21.97 | $22.20 | $21.91 | $21.95 | $21.95 | 33,690 |
| 2022-07-19 | $21.75 | $21.93 | $21.75 | $21.90 | $21.90 | 35,023 |
| 2022-07-18 | $21.84 | $21.94 | $21.60 | $21.66 | $21.66 | 43,529 |
| 2022-07-15 | $21.77 | $21.85 | $21.69 | $21.81 | $21.81 | 39,934 |
| 2022-07-14 | $21.74 | $21.87 | $21.60 | $21.73 | $21.73 | 69,697 |
| 2022-07-13 | $21.50 | $21.96 | $21.50 | $21.80 | $21.80 | 172,146 |
| 2022-07-12 | $21.59 | $21.86 | $21.56 | $21.75 | $21.75 | 115,105 |
| 2022-07-11 | $21.50 | $21.54 | $21.40 | $21.49 | $21.49 | 67,725 |
| 2022-07-08 | $21.56 | $21.59 | $21.37 | $21.46 | $21.46 | 34,497 |
| 2022-07-07 | $21.60 | $21.68 | $21.54 | $21.64 | $21.64 | 53,437 |
| 2022-07-06 | $21.65 | $21.81 | $21.46 | $21.60 | $21.60 | 33,035 |
| 2022-07-05 | $21.93 | $21.93 | $21.47 | $21.62 | $21.62 | 111,632 |
| 2022-07-01 | $21.91 | $22.13 | $21.90 | $21.96 | $21.96 | 53,850 |
| 2022-06-30 | $21.54 | $21.95 | $21.48 | $21.73 | $21.73 | 67,735 |
| 2022-06-29 | $21.78 | $21.78 | $21.38 | $21.58 | $21.58 | 40,224 |
| 2022-06-28 | $21.69 | $21.82 | $21.48 | $21.76 | $21.76 | 58,649 |
| 2022-06-27 | $22.02 | $22.06 | $21.66 | $21.79 | $21.79 | 49,108 |
| 2022-06-24 | $21.61 | $21.97 | $21.50 | $21.97 | $21.97 | 174,547 |
| 2022-06-23 | $21.59 | $21.68 | $21.35 | $21.53 | $21.53 | 102,115 |
| 2022-06-22 | $21.44 | $21.61 | $21.32 | $21.46 | $21.46 | 79,161 |
| 2022-06-21 | $21.58 | $21.80 | $21.42 | $21.53 | $21.53 | 122,767 |
| 2022-06-17 | $21.84 | $22.02 | $21.35 | $21.50 | $21.50 | 60,314 |
| 2022-06-16 | $22.55 | $22.55 | $21.56 | $21.84 | $21.84 | 77,310 |
| 2022-06-15 | $22.41 | $22.95 | $22.16 | $22.82 | $22.82 | 65,333 |
| 2022-06-14 | $23.01 | $23.07 | $22.14 | $22.30 | $22.30 | 31,791 |
| 2022-06-13 | $23.42 | $23.42 | $22.70 | $22.87 | $22.87 | 66,286 |
| 2022-06-10 | $23.75 | $23.94 | $23.50 | $23.63 | $23.63 | 59,021 |
| 2022-06-09 | $24.09 | $24.20 | $23.84 | $23.89 | $23.89 | 35,822 |
| 2022-06-08 | $24.03 | $24.05 | $23.93 | $24.03 | $24.03 | 34,228 |
| 2022-06-07 | $24.05 | $24.12 | $23.88 | $24.05 | $24.05 | 19,465 |
| 2022-06-06 | $24.10 | $24.17 | $23.75 | $24.03 | $24.03 | 17,590 |
| 2022-06-03 | $23.99 | $24.09 | $23.90 | $24.08 | $24.08 | 14,072 |
| 2022-06-02 | $24.08 | $24.20 | $23.88 | $23.99 | $23.99 | 37,758 |
| 2022-06-01 | $24.28 | $24.28 | $24.04 | $24.24 | $24.24 | 24,645 |
| 2022-05-31 | $24.19 | $24.24 | $23.80 | $24.16 | $24.16 | 94,199 |
| 2022-05-27 | $23.90 | $24.49 | $23.87 | $24.42 | $24.00 | 33,039 |
| 2022-05-26 | $23.49 | $23.88 | $23.49 | $23.85 | $23.44 | 39,490 |
| 2022-05-25 | $23.14 | $23.37 | $23.14 | $23.31 | $22.91 | 23,735 |
| 2022-05-24 | $23.17 | $23.20 | $23.02 | $23.09 | $22.69 | 13,424 |
| 2022-05-23 | $22.85 | $23.21 | $22.85 | $23.10 | $22.70 | 27,909 |
| 2022-05-20 | $23.02 | $23.07 | $22.85 | $22.85 | $22.46 | 22,901 |
| 2022-05-19 | $23.07 | $23.17 | $22.96 | $22.96 | $22.57 | 32,652 |
| 2022-05-18 | $22.91 | $23.16 | $22.91 | $23.01 | $22.62 | 45,029 |
| 2022-05-17 | $22.95 | $23.26 | $22.94 | $22.94 | $22.55 | 48,068 |
| 2022-05-16 | $23.17 | $23.17 | $22.94 | $22.94 | $22.55 | 48,571 |
| 2022-05-13 | $23.21 | $23.42 | $23.00 | $23.00 | $22.61 | 45,962 |
| 2022-05-12 | $23.75 | $23.82 | $23.25 | $23.26 | $22.86 | 53,247 |
| 2022-05-11 | $23.79 | $23.95 | $23.58 | $23.63 | $23.22 | 17,112 |
| 2022-05-10 | $23.99 | $23.99 | $23.62 | $23.69 | $23.28 | 33,975 |
| 2022-05-09 | $23.96 | $24.08 | $23.49 | $23.49 | $23.09 | 46,239 |
| 2022-05-06 | $24.04 | $24.04 | $23.81 | $23.97 | $23.56 | 40,851 |
| 2022-05-05 | $24.06 | $24.16 | $23.89 | $24.12 | $23.71 | 38,090 |
| 2022-05-04 | $24.05 | $24.27 | $23.91 | $24.22 | $23.80 | 56,222 |
| 2022-05-03 | $24.46 | $24.50 | $24.03 | $24.13 | $23.72 | 48,943 |
| 2022-05-02 | $24.54 | $24.60 | $24.10 | $24.43 | $24.01 | 55,094 |
| 2022-04-29 | $24.65 | $24.79 | $24.52 | $24.74 | $24.32 | 77,883 |
| 2022-04-28 | $24.28 | $24.95 | $24.04 | $24.83 | $24.40 | 61,280 |
| 2022-04-27 | $24.36 | $24.39 | $24.06 | $24.10 | $23.69 | 22,932 |
| 2022-04-26 | $24.24 | $24.40 | $24.19 | $24.31 | $23.89 | 15,445 |
| 2022-04-25 | $24.45 | $24.45 | $24.12 | $24.38 | $23.96 | 10,924 |
| 2022-04-22 | $24.32 | $24.44 | $24.27 | $24.44 | $24.02 | 14,424 |
| 2022-04-21 | $24.40 | $24.50 | $24.27 | $24.47 | $24.05 | 31,545 |
| 2022-04-20 | $24.11 | $24.49 | $24.11 | $24.40 | $23.98 | 24,226 |
| 2022-04-19 | $24.06 | $24.20 | $24.00 | $24.09 | $23.68 | 26,754 |
| 2022-04-18 | $24.21 | $24.36 | $24.06 | $24.11 | $23.70 | 28,518 |
| 2022-04-14 | $24.42 | $24.44 | $24.10 | $24.10 | $23.69 | 42,208 |
| 2022-04-13 | $24.37 | $24.70 | $24.28 | $24.29 | $23.87 | 33,778 |
| 2022-04-12 | $24.12 | $24.33 | $24.12 | $24.30 | $23.88 | 54,397 |
| 2022-04-11 | $24.16 | $24.30 | $24.00 | $24.04 | $23.63 | 29,878 |
| 2022-04-08 | $24.35 | $24.36 | $23.98 | $24.24 | $23.82 | 23,536 |
| 2022-04-07 | $24.43 | $24.47 | $24.21 | $24.27 | $23.85 | 40,884 |
| 2022-04-06 | $24.44 | $24.66 | $24.44 | $24.45 | $24.03 | 25,746 |
| 2022-04-05 | $24.81 | $24.89 | $24.66 | $24.68 | $24.26 | 39,260 |
| 2022-04-04 | $24.69 | $24.92 | $24.69 | $24.86 | $24.43 | 19,850 |
| 2022-04-01 | $24.72 | $24.94 | $24.44 | $24.81 | $24.38 | 26,291 |
| 2022-03-31 | $24.82 | $24.94 | $24.70 | $24.72 | $24.30 | 48,646 |
| 2022-03-30 | $24.97 | $24.98 | $24.80 | $24.89 | $24.46 | 28,918 |
| 2022-03-29 | $24.96 | $25.04 | $24.79 | $24.90 | $24.47 | 21,009 |
| 2022-03-28 | $24.99 | $25.01 | $24.83 | $24.83 | $24.40 | 23,614 |
| 2022-03-25 | $24.97 | $24.97 | $24.75 | $24.91 | $24.48 | 48,541 |
| 2022-03-24 | $25.02 | $25.04 | $24.90 | $24.92 | $24.49 | 27,068 |
| 2022-03-23 | $25.05 | $25.13 | $24.97 | $24.97 | $24.54 | 34,586 |
| 2022-03-22 | $24.92 | $25.15 | $24.88 | $24.99 | $24.56 | 25,996 |
| 2022-03-21 | $24.95 | $24.97 | $24.80 | $24.97 | $24.54 | 22,218 |
| 2022-03-18 | $24.84 | $25.11 | $24.84 | $24.98 | $24.55 | 32,222 |
| 2022-03-17 | $24.31 | $24.97 | $24.31 | $24.89 | $24.46 | 61,945 |
| 2022-03-16 | $24.26 | $24.47 | $24.08 | $24.12 | $23.71 | 30,752 |
| 2022-03-15 | $23.95 | $24.31 | $23.95 | $24.27 | $23.85 | 14,285 |
| 2022-03-14 | $24.12 | $24.12 | $23.88 | $23.97 | $23.56 | 38,939 |
| 2022-03-11 | $24.39 | $24.40 | $24.07 | $24.09 | $23.68 | 15,174 |
| 2022-03-10 | $24.20 | $24.46 | $24.12 | $24.30 | $23.88 | 33,277 |
| 2022-03-09 | $23.97 | $24.31 | $23.97 | $24.29 | $23.87 | 28,253 |
| 2022-03-08 | $23.86 | $24.00 | $23.55 | $23.81 | $23.40 | 50,897 |
| 2022-03-07 | $24.24 | $24.24 | $23.70 | $23.81 | $23.40 | 137,926 |
| 2022-03-04 | $24.47 | $24.47 | $24.11 | $24.15 | $23.74 | 20,973 |
| 2022-03-03 | $24.42 | $24.49 | $24.36 | $24.43 | $24.01 | 13,889 |
| 2022-03-02 | $24.50 | $24.51 | $24.32 | $24.40 | $23.98 | 23,371 |
| 2022-03-01 | $24.27 | $24.50 | $24.27 | $24.41 | $23.99 | 16,131 |
| 2022-02-28 | $24.37 | $24.50 | $24.22 | $24.26 | $23.84 | 41,700 |
| 2022-02-25 | $24.73 | $24.83 | $24.50 | $24.60 | $23.76 | 45,332 |
| 2022-02-24 | $24.36 | $24.65 | $24.24 | $24.65 | $23.81 | 30,022 |
| 2022-02-23 | $24.83 | $24.90 | $24.51 | $24.58 | $23.75 | 54,671 |
| 2022-02-22 | $25.02 | $25.17 | $24.76 | $24.78 | $23.94 | 68,056 |
| 2022-02-18 | $24.89 | $25.14 | $24.85 | $25.10 | $24.25 | 42,622 |
| 2022-02-17 | $24.91 | $24.99 | $24.78 | $24.89 | $24.04 | 41,388 |
| 2022-02-16 | $24.65 | $24.99 | $24.65 | $24.83 | $23.99 | 33,610 |
| 2022-02-15 | $24.65 | $24.85 | $24.65 | $24.73 | $23.89 | 35,774 |
| 2022-02-14 | $24.76 | $24.77 | $24.52 | $24.60 | $23.76 | 96,413 |
| 2022-02-11 | $24.90 | $24.90 | $24.66 | $24.76 | $23.92 | 69,170 |
| 2022-02-10 | $24.88 | $25.01 | $24.76 | $24.85 | $24.01 | 74,654 |
| 2022-02-09 | $25.07 | $25.08 | $24.90 | $24.95 | $24.10 | 38,970 |
| 2022-02-08 | $24.95 | $25.10 | $24.85 | $24.99 | $24.14 | 42,549 |
| 2022-02-07 | $24.77 | $25.09 | $24.68 | $24.98 | $24.13 | 61,702 |
| 2022-02-04 | $24.95 | $24.98 | $24.59 | $24.63 | $23.79 | 118,527 |
| 2022-02-03 | $25.22 | $25.22 | $24.87 | $25.05 | $24.20 | 158,527 |
| 2022-02-02 | $25.60 | $25.63 | $25.27 | $25.41 | $24.55 | 49,329 |
| 2022-02-01 | $25.67 | $25.67 | $25.42 | $25.60 | $24.73 | 32,257 |
| 2022-01-31 | $25.22 | $25.56 | $25.22 | $25.48 | $24.61 | 51,132 |
| 2022-01-28 | $25.20 | $25.26 | $25.07 | $25.22 | $24.36 | 32,267 |
| 2022-01-27 | $25.33 | $25.42 | $25.11 | $25.12 | $24.27 | 58,598 |
| 2022-01-26 | $25.33 | $25.49 | $25.16 | $25.21 | $24.35 | 55,802 |
| 2022-01-25 | $25.32 | $25.45 | $25.27 | $25.27 | $24.41 | 49,725 |
| 2022-01-24 | $25.57 | $25.57 | $25.33 | $25.56 | $24.69 | 37,437 |
| 2022-01-21 | $25.90 | $25.91 | $25.56 | $25.64 | $24.77 | 104,466 |
| 2022-01-20 | $26.05 | $26.05 | $25.90 | $25.95 | $25.07 | 50,043 |
| 2022-01-19 | $26.02 | $26.06 | $25.91 | $25.95 | $25.07 | 19,270 |
| 2022-01-18 | $25.83 | $26.00 | $25.83 | $25.96 | $25.08 | 21,567 |
| 2022-01-14 | $26.07 | $26.07 | $25.84 | $25.95 | $25.07 | 32,388 |
| 2022-01-13 | $25.91 | $26.14 | $25.88 | $26.07 | $25.18 | 20,971 |
| 2022-01-12 | $25.92 | $26.05 | $25.91 | $25.97 | $25.09 | 16,580 |
| 2022-01-11 | $25.83 | $26.04 | $25.80 | $25.97 | $25.09 | 22,264 |
| 2022-01-10 | $25.94 | $25.98 | $25.76 | $25.83 | $24.95 | 22,336 |
| 2022-01-07 | $26.14 | $26.14 | $25.91 | $25.99 | $25.11 | 23,798 |
| 2022-01-06 | $26.08 | $26.20 | $25.87 | $26.18 | $25.29 | 57,843 |
| 2022-01-05 | $26.25 | $26.25 | $26.00 | $26.00 | $25.12 | 13,938 |
| 2022-01-04 | $26.41 | $26.41 | $26.11 | $26.17 | $25.28 | 18,628 |
| 2022-01-03 | $26.48 | $26.50 | $26.30 | $26.32 | $25.43 | 37,430 |
| 2021-12-31 | $26.19 | $26.58 | $26.03 | $26.52 | $25.62 | 113,291 |
| 2021-12-30 | $25.83 | $26.16 | $25.83 | $26.12 | $25.23 | 32,487 |
| 2021-12-29 | $26.05 | $26.05 | $25.83 | $25.86 | $24.98 | 24,009 |
| 2021-12-28 | $26.19 | $26.19 | $25.91 | $26.02 | $25.14 | 21,228 |
| 2021-12-27 | $26.08 | $26.22 | $26.07 | $26.19 | $25.30 | 32,905 |
| 2021-12-23 | $26.16 | $26.17 | $26.02 | $26.08 | $25.20 | 102,391 |
| 2021-12-22 | $25.95 | $26.12 | $25.95 | $26.03 | $25.15 | 20,139 |
| 2021-12-21 | $25.85 | $25.91 | $25.85 | $25.90 | $25.02 | 19,075 |
| 2021-12-20 | $25.63 | $25.85 | $25.60 | $25.80 | $24.92 | 39,332 |
| 2021-12-17 | $25.60 | $25.70 | $25.42 | $25.67 | $24.80 | 37,417 |
| 2021-12-16 | $25.40 | $25.65 | $25.39 | $25.60 | $24.73 | 53,276 |
| 2021-12-15 | $25.31 | $25.45 | $25.30 | $25.40 | $24.54 | 42,740 |
| 2021-12-14 | $25.50 | $25.50 | $25.30 | $25.30 | $24.44 | 31,970 |
| 2021-12-13 | $25.59 | $25.60 | $25.40 | $25.52 | $24.65 | 28,480 |
| 2021-12-10 | $25.48 | $25.54 | $25.37 | $25.52 | $24.65 | 22,653 |
| 2021-12-09 | $25.38 | $25.57 | $25.38 | $25.52 | $24.66 | 9,061 |
| 2021-12-08 | $25.61 | $25.61 | $25.36 | $25.47 | $24.61 | 105,640 |
| 2021-12-07 | $25.47 | $25.57 | $25.47 | $25.55 | $24.68 | 39,312 |
| 2021-12-06 | $25.52 | $25.52 | $25.32 | $25.45 | $24.59 | 101,939 |
| 2021-12-03 | $25.43 | $25.49 | $25.33 | $25.40 | $24.53 | 17,236 |
| 2021-12-02 | $25.27 | $25.50 | $25.25 | $25.44 | $24.58 | 29,277 |
| 2021-12-01 | $25.46 | $25.64 | $25.21 | $25.39 | $24.53 | 55,915 |
| 2021-11-30 | $26.10 | $26.17 | $25.24 | $25.37 | $24.51 | 98,258 |
| 2021-11-29 | $26.38 | $26.46 | $26.24 | $26.38 | $25.07 | 10,179 |
| 2021-11-26 | $26.36 | $26.36 | $26.17 | $26.28 | $24.98 | 8,319 |
| 2021-11-24 | $26.32 | $26.39 | $26.11 | $26.37 | $25.06 | 11,110 |
| 2021-11-23 | $26.23 | $26.28 | $26.13 | $26.28 | $24.97 | 22,854 |
| 2021-11-22 | $26.44 | $26.44 | $26.15 | $26.26 | $24.95 | 9,166 |
| 2021-11-19 | $26.37 | $26.47 | $26.21 | $26.37 | $25.06 | 21,734 |
| 2021-11-18 | $26.35 | $26.40 | $26.20 | $26.24 | $24.93 | 26,515 |
| 2021-11-17 | $26.40 | $26.40 | $26.28 | $26.35 | $25.04 | 10,834 |
| 2021-11-16 | $26.44 | $26.48 | $26.36 | $26.43 | $25.11 | 17,534 |
| 2021-11-15 | $26.41 | $26.52 | $26.36 | $26.40 | $25.09 | 25,916 |
| 2021-11-12 | $26.46 | $26.53 | $26.38 | $26.44 | $25.12 | 18,638 |
| 2021-11-11 | $26.51 | $26.51 | $26.33 | $26.35 | $25.04 | 20,710 |
| 2021-11-10 | $26.51 | $26.55 | $26.38 | $26.45 | $25.13 | 59,590 |
| 2021-11-09 | $26.59 | $26.59 | $26.44 | $26.49 | $25.18 | 9,683 |
| 2021-11-08 | $26.50 | $26.59 | $26.39 | $26.58 | $25.26 | 16,206 |
| 2021-11-05 | $26.50 | $26.50 | $26.42 | $26.49 | $25.17 | 15,809 |
| 2021-11-04 | $26.15 | $26.50 | $26.15 | $26.43 | $25.11 | 46,822 |
| 2021-11-03 | $26.39 | $26.39 | $26.22 | $26.29 | $24.98 | 14,217 |
| 2021-11-02 | $26.40 | $26.40 | $26.27 | $26.35 | $25.04 | 15,592 |
| 2021-11-01 | $26.26 | $26.31 | $26.19 | $26.31 | $25.00 | 18,638 |
| 2021-10-29 | $26.02 | $26.29 | $25.99 | $26.29 | $24.98 | 94,705 |
| 2021-10-28 | $26.00 | $26.11 | $25.96 | $26.00 | $24.71 | 23,288 |
| 2021-10-27 | $26.09 | $26.09 | $25.94 | $26.01 | $24.71 | 83,489 |
| 2021-10-26 | $25.98 | $26.08 | $25.88 | $25.97 | $24.68 | 123,453 |
| 2021-10-25 | $25.86 | $25.94 | $25.71 | $25.93 | $24.64 | 39,869 |
| 2021-10-22 | $25.85 | $25.94 | $25.73 | $25.74 | $24.46 | 59,395 |
| 2021-10-21 | $25.85 | $25.94 | $25.78 | $25.81 | $24.53 | 18,502 |
| 2021-10-20 | $25.72 | $25.86 | $25.72 | $25.79 | $24.51 | 99,898 |
| 2021-10-19 | $25.69 | $25.89 | $25.61 | $25.77 | $24.49 | 31,065 |
| 2021-10-18 | $25.94 | $25.94 | $25.55 | $25.67 | $24.39 | 100,855 |
| 2021-10-15 | $26.21 | $26.25 | $25.94 | $25.95 | $24.66 | 37,456 |
| 2021-10-14 | $26.35 | $26.46 | $26.08 | $26.14 | $24.84 | 96,300 |
| 2021-10-13 | $26.58 | $26.59 | $26.32 | $26.32 | $25.01 | 61,857 |
| 2021-10-12 | $26.64 | $26.64 | $26.45 | $26.50 | $25.18 | 26,612 |
| 2021-10-11 | $26.58 | $26.69 | $26.51 | $26.59 | $25.27 | 20,584 |
| 2021-10-08 | $26.51 | $26.61 | $26.42 | $26.58 | $25.26 | 74,701 |
| 2021-10-07 | $26.47 | $26.53 | $26.42 | $26.47 | $25.15 | 32,059 |
| 2021-10-06 | $26.46 | $26.57 | $26.31 | $26.50 | $25.18 | 29,480 |
| 2021-10-05 | $26.55 | $26.59 | $26.42 | $26.46 | $25.14 | 30,873 |
| 2021-10-04 | $26.56 | $26.56 | $26.43 | $26.50 | $25.18 | 19,075 |
| 2021-10-01 | $26.57 | $26.66 | $26.52 | $26.61 | $25.29 | 31,411 |
| 2021-09-30 | $26.47 | $26.65 | $26.26 | $26.64 | $25.31 | 59,576 |
| 2021-09-29 | $26.27 | $26.37 | $26.20 | $26.37 | $25.06 | 21,975 |
| 2021-09-28 | $26.16 | $26.27 | $26.01 | $26.13 | $24.82 | 33,799 |
| 2021-09-27 | $26.38 | $26.38 | $26.18 | $26.19 | $24.89 | 27,540 |
| 2021-09-24 | $26.49 | $26.51 | $26.32 | $26.41 | $25.10 | 17,266 |
| 2021-09-23 | $26.55 | $26.59 | $26.38 | $26.54 | $25.22 | 15,583 |
| 2021-09-22 | $26.41 | $26.55 | $26.33 | $26.54 | $25.21 | 30,214 |
| 2021-09-21 | $26.42 | $26.42 | $26.27 | $26.34 | $25.03 | 23,030 |
| 2021-09-20 | $26.44 | $26.44 | $26.27 | $26.33 | $25.02 | 51,326 |
| 2021-09-17 | $26.48 | $26.54 | $26.44 | $26.54 | $25.22 | 7,167 |
| 2021-09-16 | $26.38 | $26.46 | $26.27 | $26.46 | $25.14 | 23,494 |
| 2021-09-15 | $26.38 | $26.38 | $26.23 | $26.32 | $25.01 | 31,482 |
| 2021-09-14 | $26.38 | $26.38 | $26.24 | $26.34 | $25.03 | 14,410 |
| 2021-09-13 | $26.32 | $26.35 | $26.22 | $26.34 | $25.02 | 11,056 |
| 2021-09-10 | $26.30 | $26.31 | $26.23 | $26.28 | $24.97 | 18,770 |
| 2021-09-09 | $26.26 | $26.30 | $26.23 | $26.28 | $24.97 | 13,618 |
| 2021-09-08 | $26.28 | $26.28 | $26.22 | $26.26 | $24.95 | 8,258 |
| 2021-09-07 | $26.35 | $26.35 | $26.22 | $26.25 | $24.94 | 23,719 |
| 2021-09-03 | $26.29 | $26.29 | $26.20 | $26.29 | $24.98 | 12,464 |
| 2021-09-02 | $26.25 | $26.30 | $26.20 | $26.29 | $24.98 | 20,375 |
| 2021-09-01 | $26.16 | $26.25 | $26.12 | $26.23 | $24.92 | 31,102 |
| 2021-08-31 | $26.17 | $26.26 | $26.10 | $26.15 | $24.85 | 68,295 |
| 2021-08-30 | $26.60 | $26.64 | $26.51 | $26.63 | $24.90 | 19,493 |
| 2021-08-27 | $26.53 | $26.60 | $26.43 | $26.60 | $24.88 | 11,055 |
| 2021-08-26 | $26.55 | $26.55 | $26.41 | $26.46 | $24.75 | 50,937 |
| 2021-08-25 | $26.51 | $26.58 | $26.45 | $26.45 | $24.74 | 39,139 |
| 2021-08-24 | $26.50 | $26.60 | $26.44 | $26.58 | $24.86 | 25,678 |
| 2021-08-23 | $26.35 | $26.50 | $26.35 | $26.49 | $24.77 | 13,151 |
| 2021-08-20 | $26.28 | $26.48 | $26.28 | $26.45 | $24.73 | 19,025 |
| 2021-08-19 | $26.30 | $26.39 | $26.29 | $26.30 | $24.59 | 21,590 |
| 2021-08-18 | $26.58 | $26.58 | $26.29 | $26.35 | $24.64 | 50,837 |
| 2021-08-17 | $26.55 | $26.65 | $26.51 | $26.54 | $24.82 | 21,117 |
| 2021-08-16 | $26.64 | $26.72 | $26.56 | $26.72 | $24.99 | 29,852 |
| 2021-08-13 | $26.58 | $26.72 | $26.52 | $26.72 | $24.99 | 25,000 |
| 2021-08-12 | $26.46 | $26.58 | $26.40 | $26.58 | $24.86 | 15,578 |
| 2021-08-11 | $26.41 | $26.49 | $26.26 | $26.48 | $24.76 | 14,011 |
| 2021-08-10 | $26.45 | $26.45 | $26.10 | $26.31 | $24.61 | 21,365 |
| 2021-08-09 | $26.49 | $26.52 | $26.36 | $26.45 | $24.73 | 29,554 |
| 2021-08-06 | $26.36 | $26.48 | $26.31 | $26.45 | $24.73 | 42,705 |
| 2021-08-05 | $26.32 | $26.40 | $26.32 | $26.35 | $24.64 | 29,185 |
| 2021-08-04 | $26.32 | $26.34 | $26.21 | $26.29 | $24.59 | 54,834 |
| 2021-08-03 | $26.35 | $26.40 | $26.21 | $26.28 | $24.58 | 58,063 |
| 2021-08-02 | $26.37 | $26.37 | $26.19 | $26.34 | $24.63 | 54,351 |
| 2021-07-30 | $26.17 | $26.36 | $26.17 | $26.36 | $24.65 | 34,293 |
| 2021-07-29 | $26.20 | $26.27 | $26.13 | $26.19 | $24.49 | 32,213 |
| 2021-07-28 | $26.36 | $26.36 | $26.10 | $26.21 | $24.51 | 49,117 |
| 2021-07-27 | $26.30 | $26.40 | $26.11 | $26.40 | $24.69 | 17,183 |
| 2021-07-26 | $26.23 | $26.35 | $26.23 | $26.30 | $24.59 | 11,836 |
| 2021-07-23 | $26.44 | $26.44 | $26.18 | $26.23 | $24.53 | 12,009 |
| 2021-07-22 | $26.52 | $26.52 | $26.29 | $26.32 | $24.61 | 26,099 |
| 2021-07-21 | $26.41 | $26.52 | $26.34 | $26.49 | $24.77 | 17,810 |
| 2021-07-20 | $26.05 | $26.41 | $26.00 | $26.35 | $24.64 | 19,784 |
| 2021-07-19 | $26.39 | $26.39 | $26.05 | $26.12 | $24.43 | 54,963 |
| 2021-07-16 | $26.50 | $26.52 | $26.28 | $26.49 | $24.77 | 52,625 |
| 2021-07-15 | $26.56 | $26.58 | $26.44 | $26.46 | $24.74 | 75,675 |
| 2021-07-14 | $26.48 | $26.58 | $26.23 | $26.55 | $24.83 | 56,860 |
| 2021-07-13 | $26.56 | $26.59 | $26.37 | $26.46 | $24.74 | 27,287 |
| 2021-07-12 | $26.55 | $26.59 | $26.48 | $26.56 | $24.84 | 76,616 |
| 2021-07-09 | $26.45 | $26.58 | $26.45 | $26.58 | $24.86 | 19,529 |
| 2021-07-08 | $26.40 | $26.57 | $26.40 | $26.50 | $24.78 | 28,519 |
| 2021-07-07 | $26.46 | $26.59 | $26.46 | $26.55 | $24.83 | 18,120 |
| 2021-07-06 | $26.47 | $26.58 | $26.40 | $26.56 | $24.84 | 24,150 |
| 2021-07-02 | $26.41 | $26.59 | $26.41 | $26.58 | $24.86 | 11,992 |
| 2021-07-01 | $26.54 | $26.57 | $26.44 | $26.46 | $24.74 | 25,930 |
| 2021-06-30 | $26.48 | $26.59 | $26.42 | $26.45 | $24.73 | 78,901 |
| 2021-06-29 | $26.47 | $26.54 | $26.38 | $26.39 | $24.68 | 30,277 |
| 2021-06-28 | $26.27 | $26.46 | $26.27 | $26.46 | $24.74 | 22,908 |
| 2021-06-25 | $26.24 | $26.39 | $26.22 | $26.37 | $24.66 | 47,694 |
| 2021-06-24 | $26.24 | $26.35 | $26.19 | $26.31 | $24.60 | 19,801 |
| 2021-06-23 | $26.03 | $26.18 | $26.03 | $26.17 | $24.47 | 35,679 |
| 2021-06-22 | $26.19 | $26.19 | $26.08 | $26.13 | $24.44 | 53,892 |
| 2021-06-21 | $26.14 | $26.20 | $25.93 | $26.14 | $24.44 | 31,920 |
| 2021-06-18 | $26.03 | $26.11 | $26.01 | $26.11 | $24.42 | 32,062 |
| 2021-06-17 | $25.97 | $26.06 | $25.85 | $26.05 | $24.36 | 35,410 |
| 2021-06-16 | $26.01 | $26.03 | $25.92 | $25.98 | $24.30 | 31,427 |
| 2021-06-15 | $26.05 | $26.05 | $25.91 | $26.00 | $24.31 | 26,985 |
| 2021-06-14 | $26.05 | $26.05 | $25.88 | $26.00 | $24.31 | 25,816 |
| 2021-06-11 | $25.96 | $26.05 | $25.93 | $26.05 | $24.36 | 42,987 |
| 2021-06-10 | $25.80 | $25.96 | $25.76 | $25.96 | $24.28 | 35,371 |
| 2021-06-09 | $25.84 | $25.89 | $25.78 | $25.85 | $24.17 | 33,776 |
| 2021-06-08 | $25.74 | $25.85 | $25.71 | $25.81 | $24.14 | 28,673 |
| 2021-06-07 | $25.82 | $25.90 | $25.69 | $25.82 | $24.15 | 44,268 |
| 2021-06-04 | $25.64 | $25.77 | $25.50 | $25.76 | $24.09 | 95,268 |
| 2021-06-03 | $25.65 | $25.65 | $25.54 | $25.57 | $23.91 | 63,991 |
| 2021-06-02 | $25.80 | $25.84 | $25.61 | $25.62 | $23.96 | 42,076 |
| 2021-06-01 | $25.74 | $25.74 | $25.55 | $25.66 | $24.00 | 39,304 |
| 2021-05-28 | $25.60 | $25.70 | $25.40 | $25.68 | $24.01 | 50,996 |
| 2021-05-27 | $25.95 | $25.96 | $25.84 | $25.90 | $23.83 | 31,070 |
| 2021-05-26 | $26.06 | $26.06 | $25.88 | $25.90 | $23.83 | 27,233 |
| 2021-05-25 | $26.00 | $26.00 | $25.90 | $26.00 | $23.92 | 34,657 |
| 2021-05-24 | $26.00 | $26.00 | $25.87 | $25.96 | $23.88 | 24,861 |
| 2021-05-21 | $25.90 | $26.00 | $25.77 | $26.00 | $23.92 | 116,003 |
| 2021-05-20 | $25.96 | $25.96 | $25.76 | $25.88 | $23.81 | 30,108 |
| 2021-05-19 | $25.65 | $25.94 | $25.60 | $25.90 | $23.83 | 19,876 |
| 2021-05-18 | $25.65 | $25.85 | $25.62 | $25.72 | $23.66 | 30,098 |
| 2021-05-17 | $25.82 | $25.82 | $25.65 | $25.70 | $23.64 | 23,338 |
| 2021-05-14 | $25.77 | $25.84 | $25.68 | $25.73 | $23.67 | 18,738 |
| 2021-05-13 | $25.82 | $25.84 | $25.50 | $25.64 | $23.59 | 28,354 |
| 2021-05-12 | $25.84 | $25.85 | $25.45 | $25.65 | $23.60 | 61,083 |
| 2021-05-11 | $25.85 | $25.92 | $25.72 | $25.88 | $23.81 | 35,034 |
| 2021-05-10 | $25.95 | $25.95 | $25.86 | $25.95 | $23.87 | 34,621 |
| 2021-05-07 | $25.94 | $25.95 | $25.86 | $25.92 | $23.85 | 20,892 |
| 2021-05-06 | $25.97 | $25.97 | $25.85 | $25.90 | $23.83 | 19,110 |
| 2021-05-05 | $25.93 | $25.98 | $25.85 | $25.94 | $23.87 | 11,706 |
| 2021-05-04 | $25.93 | $25.96 | $25.85 | $25.90 | $23.83 | 32,381 |
| 2021-05-03 | $25.94 | $25.98 | $25.91 | $25.93 | $23.86 | 11,128 |
| 2021-04-30 | $25.99 | $26.01 | $25.81 | $25.88 | $23.81 | 86,505 |
| 2021-04-29 | $25.99 | $26.01 | $25.90 | $25.97 | $23.89 | 19,317 |
| 2021-04-28 | $25.98 | $26.01 | $25.85 | $26.01 | $23.93 | 29,517 |
| 2021-04-27 | $26.00 | $26.05 | $25.90 | $25.96 | $23.88 | 51,368 |
| 2021-04-26 | $25.94 | $26.02 | $25.94 | $26.00 | $23.92 | 36,266 |
| 2021-04-23 | $25.83 | $25.99 | $25.83 | $25.93 | $23.86 | 21,485 |
| 2021-04-22 | $25.92 | $25.92 | $25.81 | $25.83 | $23.76 | 13,665 |
| 2021-04-21 | $25.87 | $25.94 | $25.85 | $25.86 | $23.79 | 22,229 |
| 2021-04-20 | $25.90 | $25.91 | $25.77 | $25.84 | $23.77 | 21,469 |
| 2021-04-19 | $25.91 | $25.92 | $25.72 | $25.81 | $23.75 | 49,204 |
| 2021-04-16 | $25.65 | $26.03 | $25.54 | $26.00 | $23.92 | 142,515 |
| 2021-04-15 | $25.60 | $25.65 | $25.44 | $25.65 | $23.60 | 18,159 |
| 2021-04-14 | $25.49 | $25.61 | $25.45 | $25.59 | $23.54 | 14,215 |
| 2021-04-13 | $25.48 | $25.57 | $25.37 | $25.49 | $23.45 | 26,116 |
| 2021-04-12 | $25.56 | $25.57 | $25.37 | $25.42 | $23.39 | 38,994 |
| 2021-04-09 | $25.66 | $25.69 | $25.45 | $25.45 | $23.41 | 33,374 |
| 2021-04-08 | $25.69 | $25.70 | $25.55 | $25.62 | $23.57 | 23,404 |
| 2021-04-07 | $25.63 | $25.73 | $25.53 | $25.60 | $23.55 | 56,326 |
| 2021-04-06 | $25.45 | $25.62 | $25.45 | $25.62 | $23.57 | 30,496 |
| 2021-04-05 | $25.60 | $25.60 | $25.31 | $25.51 | $23.47 | 52,455 |
| 2021-04-01 | $25.43 | $25.60 | $25.38 | $25.60 | $23.55 | 50,099 |
| 2021-03-31 | $25.30 | $25.42 | $25.24 | $25.37 | $23.34 | 31,955 |
| 2021-03-30 | $25.20 | $25.27 | $25.20 | $25.27 | $23.25 | 28,206 |
| 2021-03-29 | $25.23 | $25.27 | $25.16 | $25.23 | $23.21 | 23,186 |
| 2021-03-26 | $25.23 | $25.31 | $25.13 | $25.28 | $23.26 | 18,227 |
| 2021-03-25 | $25.09 | $25.32 | $25.05 | $25.15 | $23.14 | 32,083 |
| 2021-03-24 | $25.30 | $25.31 | $25.08 | $25.09 | $23.08 | 55,884 |
| 2021-03-23 | $25.24 | $25.30 | $25.18 | $25.25 | $23.23 | 31,576 |
| 2021-03-22 | $25.24 | $25.25 | $25.12 | $25.20 | $23.18 | 25,608 |
| 2021-03-19 | $25.18 | $25.28 | $25.13 | $25.17 | $23.16 | 26,431 |
| 2021-03-18 | $25.23 | $25.23 | $25.12 | $25.14 | $23.13 | 28,738 |
| 2021-03-17 | $25.26 | $25.26 | $25.11 | $25.25 | $23.23 | 93,840 |
| 2021-03-16 | $25.21 | $25.35 | $25.15 | $25.24 | $23.22 | 39,302 |
| 2021-03-15 | $25.15 | $25.28 | $25.07 | $25.21 | $23.19 | 30,177 |
| 2021-03-12 | $25.23 | $25.27 | $25.00 | $25.12 | $23.11 | 39,158 |
| 2021-03-11 | $25.34 | $25.35 | $25.18 | $25.30 | $23.28 | 51,485 |
| 2021-03-10 | $25.35 | $25.35 | $25.13 | $25.31 | $23.29 | 63,463 |
| 2021-03-09 | $24.90 | $25.44 | $24.87 | $25.33 | $23.30 | 183,130 |
| 2021-03-08 | $24.89 | $24.95 | $24.84 | $24.90 | $22.91 | 157,735 |
| 2021-03-05 | $24.79 | $24.89 | $24.78 | $24.87 | $22.88 | 87,929 |
| 2021-03-04 | $24.77 | $24.79 | $24.46 | $24.75 | $22.77 | 57,475 |
| 2021-03-03 | $24.77 | $24.77 | $24.60 | $24.72 | $22.74 | 48,636 |
| 2021-03-02 | $24.50 | $24.80 | $24.48 | $24.73 | $22.75 | 46,858 |
| 2021-03-01 | $24.77 | $24.80 | $24.49 | $24.50 | $22.54 | 100,580 |
| 2021-02-26 | $24.79 | $24.79 | $24.48 | $24.66 | $22.69 | 103,636 |
| 2021-02-25 | $24.95 | $24.96 | $24.81 | $24.94 | $22.56 | 82,977 |
| 2021-02-24 | $25.02 | $25.03 | $24.89 | $24.94 | $22.56 | 152,303 |
| 2021-02-23 | $25.08 | $25.10 | $24.98 | $25.00 | $22.61 | 215,445 |
| 2021-02-22 | $25.07 | $25.11 | $24.99 | $25.02 | $22.63 | 135,749 |
| 2021-02-19 | $25.13 | $25.13 | $25.06 | $25.07 | $22.68 | 100,192 |
| 2021-02-18 | $25.06 | $25.21 | $24.99 | $25.11 | $22.71 | 94,737 |
| 2021-02-17 | $25.10 | $25.10 | $25.00 | $25.00 | $22.61 | 41,846 |
| 2021-02-16 | $25.05 | $25.05 | $25.00 | $25.02 | $22.63 | 83,391 |
| 2021-02-12 | $25.14 | $25.14 | $25.03 | $25.03 | $22.64 | 64,676 |
| 2021-02-11 | $25.16 | $25.16 | $25.01 | $25.11 | $22.71 | 73,720 |
| 2021-02-10 | $25.15 | $25.18 | $25.04 | $25.10 | $22.70 | 87,113 |
| 2021-02-09 | $25.22 | $25.22 | $25.06 | $25.10 | $22.70 | 60,122 |
| 2021-02-08 | $25.15 | $25.19 | $25.15 | $25.16 | $22.76 | 59,873 |
| 2021-02-05 | $25.13 | $25.19 | $25.11 | $25.15 | $22.75 | 49,021 |
| 2021-02-04 | $25.24 | $25.24 | $25.03 | $25.05 | $22.66 | 76,479 |
| 2021-02-03 | $25.30 | $25.30 | $25.01 | $25.18 | $22.78 | 64,570 |
| 2021-02-02 | $25.22 | $25.28 | $25.12 | $25.25 | $22.84 | 51,369 |
| 2021-02-01 | $25.30 | $25.30 | $25.10 | $25.13 | $22.73 | 67,715 |
| 2021-01-29 | $25.29 | $25.33 | $25.02 | $25.21 | $22.80 | 76,650 |
| 2021-01-28 | $25.29 | $25.29 | $25.11 | $25.22 | $22.81 | 39,040 |
| 2021-01-27 | $25.36 | $25.36 | $25.13 | $25.20 | $22.79 | 38,946 |
| 2021-01-26 | $25.32 | $25.38 | $25.22 | $25.26 | $22.85 | 45,007 |
| 2021-01-25 | $25.30 | $25.35 | $25.22 | $25.23 | $22.82 | 76,665 |
| 2021-01-22 | $25.35 | $25.40 | $25.25 | $25.32 | $22.90 | 37,359 |
| 2021-01-21 | $25.45 | $25.45 | $25.21 | $25.22 | $22.81 | 49,097 |
| 2021-01-20 | $25.47 | $25.48 | $25.32 | $25.35 | $22.93 | 36,824 |
| 2021-01-19 | $25.24 | $25.46 | $25.19 | $25.44 | $23.01 | 55,885 |
| 2021-01-15 | $25.26 | $25.26 | $25.11 | $25.24 | $22.83 | 25,578 |
| 2021-01-14 | $25.20 | $25.20 | $25.01 | $25.18 | $22.78 | 41,273 |
| 2021-01-13 | $24.75 | $25.09 | $24.75 | $25.02 | $22.63 | 49,721 |
| 2021-01-12 | $25.02 | $25.05 | $24.69 | $24.75 | $22.39 | 73,462 |
| 2021-01-11 | $25.05 | $25.10 | $24.88 | $24.92 | $22.54 | 80,317 |
| 2021-01-08 | $25.10 | $25.19 | $25.00 | $25.14 | $22.74 | 28,788 |
| 2021-01-07 | $25.06 | $25.21 | $24.85 | $25.02 | $22.63 | 87,457 |
| 2021-01-06 | $25.60 | $25.60 | $25.01 | $25.05 | $22.66 | 51,354 |
| 2021-01-05 | $25.40 | $25.64 | $25.40 | $25.64 | $23.19 | 21,423 |
| 2021-01-04 | $25.65 | $25.65 | $25.31 | $25.40 | $22.98 | 35,583 |
| 2020-12-31 | $25.34 | $25.59 | $25.32 | $25.59 | $23.15 | 72,288 |
| 2020-12-30 | $25.37 | $25.40 | $25.24 | $25.30 | $22.89 | 51,675 |
| 2020-12-29 | $25.39 | $25.41 | $25.26 | $25.28 | $22.87 | 130,803 |
| 2020-12-28 | $25.45 | $25.58 | $25.25 | $25.42 | $22.99 | 102,723 |
| 2020-12-24 | $25.32 | $25.54 | $25.31 | $25.40 | $22.98 | 31,069 |
| 2020-12-23 | $25.32 | $25.42 | $25.06 | $25.30 | $22.89 | 55,983 |
| 2020-12-22 | $25.22 | $25.46 | $25.05 | $25.16 | $22.76 | 85,738 |
| 2020-12-21 | $25.03 | $25.25 | $24.86 | $25.12 | $22.72 | 71,354 |
| 2020-12-18 | $24.99 | $25.05 | $24.84 | $25.03 | $22.64 | 58,751 |
| 2020-12-17 | $24.83 | $24.95 | $24.67 | $24.95 | $22.57 | 83,226 |
| 2020-12-16 | $24.55 | $24.90 | $24.55 | $24.80 | $22.43 | 67,276 |
| 2020-12-15 | $24.60 | $24.64 | $24.41 | $24.51 | $22.17 | 53,381 |
| 2020-12-14 | $24.50 | $24.59 | $24.42 | $24.50 | $22.16 | 84,622 |
| 2020-12-11 | $24.60 | $24.65 | $24.41 | $24.50 | $22.16 | 134,169 |
| 2020-12-10 | $24.62 | $24.68 | $24.39 | $24.57 | $22.23 | 68,125 |
| 2020-12-09 | $24.69 | $24.71 | $24.55 | $24.57 | $22.23 | 81,512 |
| 2020-12-08 | $24.48 | $24.75 | $24.48 | $24.67 | $22.32 | 74,080 |
| 2020-12-07 | $24.38 | $24.51 | $24.32 | $24.47 | $22.13 | 127,589 |
| 2020-12-04 | $24.14 | $24.31 | $24.13 | $24.25 | $21.94 | 79,846 |
| 2020-12-03 | $24.09 | $24.20 | $23.98 | $24.05 | $21.75 | 62,642 |
| 2020-12-02 | $24.03 | $24.07 | $23.90 | $24.05 | $21.75 | 71,843 |
| 2020-12-01 | $23.75 | $24.04 | $23.72 | $23.96 | $21.67 | 64,087 |
| 2020-11-30 | $23.74 | $23.97 | $23.68 | $23.75 | $21.48 | 125,685 |
| 2020-11-27 | $24.13 | $24.23 | $24.04 | $24.09 | $21.41 | 43,683 |
| 2020-11-25 | $24.00 | $24.12 | $23.80 | $24.12 | $21.44 | 50,206 |
| 2020-11-24 | $23.96 | $24.10 | $23.90 | $23.91 | $21.25 | 90,715 |
| 2020-11-23 | $23.75 | $24.00 | $23.75 | $23.89 | $21.23 | 92,014 |
| 2020-11-20 | $23.80 | $23.80 | $23.49 | $23.61 | $20.98 | 79,063 |
| 2020-11-19 | $23.59 | $23.88 | $23.50 | $23.75 | $21.11 | 64,276 |
| 2020-11-18 | $23.57 | $23.70 | $23.50 | $23.56 | $20.94 | 81,500 |
| 2020-11-17 | $23.30 | $23.60 | $23.27 | $23.47 | $20.86 | 46,430 |
| 2020-11-16 | $23.00 | $23.42 | $22.92 | $23.30 | $20.71 | 61,529 |
| 2020-11-13 | $22.78 | $23.05 | $22.63 | $22.88 | $20.34 | 48,287 |
| 2020-11-12 | $22.95 | $22.97 | $22.70 | $22.77 | $20.24 | 48,063 |
| 2020-11-11 | $23.23 | $23.37 | $22.81 | $22.92 | $20.37 | 108,497 |
| 2020-11-10 | $22.80 | $23.24 | $22.74 | $23.17 | $20.59 | 56,633 |
| 2020-11-09 | $22.69 | $22.89 | $22.48 | $22.89 | $20.34 | 52,198 |
| 2020-11-06 | $22.46 | $22.47 | $22.33 | $22.33 | $19.85 | 44,649 |
| 2020-11-05 | $22.45 | $22.65 | $22.29 | $22.40 | $19.91 | 241,828 |
| 2020-11-04 | $22.37 | $22.78 | $22.29 | $22.38 | $19.89 | 153,427 |
| 2020-11-03 | $22.57 | $22.75 | $22.27 | $22.35 | $19.86 | 83,434 |
| 2020-11-02 | $22.60 | $22.74 | $22.35 | $22.40 | $19.91 | 64,945 |
| 2020-10-30 | $22.62 | $22.75 | $22.30 | $22.52 | $20.02 | 103,307 |
| 2020-10-29 | $22.75 | $22.85 | $22.55 | $22.62 | $20.10 | 47,959 |
| 2020-10-28 | $23.00 | $23.04 | $22.63 | $22.63 | $20.11 | 58,734 |
| 2020-10-27 | $22.90 | $23.06 | $22.90 | $23.06 | $20.50 | 17,796 |
| 2020-10-26 | $23.04 | $23.13 | $22.88 | $22.88 | $20.34 | 46,479 |
| 2020-10-23 | $23.01 | $23.12 | $23.00 | $23.05 | $20.49 | 61,747 |
| 2020-10-22 | $23.08 | $23.14 | $22.89 | $22.94 | $20.39 | 47,579 |
| 2020-10-21 | $23.07 | $23.12 | $22.89 | $23.02 | $20.46 | 62,758 |
| 2020-10-20 | $22.85 | $23.15 | $22.83 | $23.13 | $20.56 | 33,826 |
| 2020-10-19 | $22.78 | $22.86 | $22.70 | $22.84 | $20.30 | 34,209 |
| 2020-10-16 | $22.85 | $23.09 | $22.67 | $22.67 | $20.15 | 166,968 |
| 2020-10-15 | $22.88 | $22.95 | $22.76 | $22.78 | $20.25 | 44,584 |
| 2020-10-14 | $23.02 | $23.05 | $22.86 | $22.91 | $20.36 | 31,083 |
| 2020-10-13 | $22.99 | $23.01 | $22.86 | $22.97 | $20.42 | 22,309 |
| 2020-10-12 | $23.03 | $23.10 | $22.92 | $22.96 | $20.41 | 31,682 |
| 2020-10-09 | $23.11 | $23.11 | $22.85 | $22.93 | $20.38 | 58,025 |
| 2020-10-08 | $22.93 | $23.10 | $22.88 | $23.06 | $20.50 | 101,849 |
| 2020-10-07 | $22.98 | $23.11 | $22.88 | $22.92 | $20.37 | 81,824 |
| 2020-10-06 | $23.00 | $23.13 | $22.85 | $22.92 | $20.37 | 70,711 |
| 2020-10-05 | $22.82 | $23.04 | $22.80 | $22.90 | $20.35 | 39,521 |
| 2020-10-02 | $23.05 | $23.05 | $22.80 | $22.91 | $20.36 | 29,183 |
| 2020-10-01 | $23.16 | $23.16 | $22.83 | $22.89 | $20.34 | 100,050 |
| 2020-09-30 | $23.28 | $23.30 | $22.94 | $22.94 | $20.39 | 75,290 |
| 2020-09-29 | $23.40 | $23.40 | $23.10 | $23.14 | $20.57 | 34,338 |
| 2020-09-28 | $23.00 | $23.63 | $23.00 | $23.30 | $20.71 | 69,003 |
| 2020-09-25 | $22.65 | $23.00 | $22.50 | $23.00 | $20.44 | 19,588 |
| 2020-09-24 | $22.36 | $22.66 | $22.27 | $22.64 | $20.12 | 53,103 |
| 2020-09-23 | $23.06 | $23.16 | $22.31 | $22.57 | $20.06 | 86,370 |
| 2020-09-22 | $23.17 | $23.36 | $23.05 | $23.08 | $20.51 | 31,436 |
| 2020-09-21 | $23.45 | $23.45 | $23.09 | $23.12 | $20.55 | 17,219 |
| 2020-09-18 | $23.49 | $23.56 | $23.36 | $23.45 | $20.84 | 26,417 |
| 2020-09-17 | $23.27 | $23.43 | $23.18 | $23.43 | $20.82 | 40,500 |
| 2020-09-16 | $23.20 | $23.49 | $23.20 | $23.38 | $20.78 | 36,790 |
| 2020-09-15 | $23.02 | $23.20 | $23.02 | $23.13 | $20.56 | 36,663 |
| 2020-09-14 | $22.95 | $23.08 | $22.90 | $23.00 | $20.44 | 38,019 |
| 2020-09-11 | $22.95 | $23.10 | $22.78 | $22.87 | $20.33 | 35,819 |
| 2020-09-10 | $23.21 | $23.21 | $22.95 | $22.95 | $20.40 | 33,916 |
| 2020-09-09 | $23.12 | $23.28 | $22.93 | $23.05 | $20.49 | 22,082 |
| 2020-09-08 | $22.81 | $23.12 | $22.73 | $23.00 | $20.44 | 38,942 |
| 2020-09-04 | $23.19 | $23.26 | $22.85 | $23.04 | $20.48 | 24,254 |
| 2020-09-03 | $23.35 | $23.37 | $22.93 | $23.14 | $20.57 | 84,332 |
| 2020-09-02 | $23.65 | $23.65 | $23.30 | $23.40 | $20.80 | 40,485 |
| 2020-09-01 | $23.60 | $23.69 | $23.51 | $23.51 | $20.90 | 20,417 |
| 2020-08-31 | $23.70 | $23.88 | $23.48 | $23.48 | $20.87 | 46,711 |
| 2020-08-28 | $24.07 | $24.19 | $24.07 | $24.12 | $21.06 | 19,888 |
| 2020-08-27 | $24.00 | $24.15 | $23.94 | $24.12 | $21.06 | 54,892 |
| 2020-08-26 | $24.14 | $24.20 | $23.93 | $24.07 | $21.02 | 38,224 |
| 2020-08-25 | $23.97 | $24.08 | $23.97 | $24.03 | $20.98 | 19,733 |
| 2020-08-24 | $24.04 | $24.05 | $23.91 | $23.91 | $20.88 | 20,570 |
| 2020-08-21 | $24.15 | $24.18 | $23.97 | $24.03 | $20.98 | 23,330 |
| 2020-08-20 | $24.03 | $24.15 | $24.00 | $24.10 | $21.04 | 34,096 |
| 2020-08-19 | $23.67 | $24.03 | $23.63 | $23.95 | $20.91 | 45,311 |
| 2020-08-18 | $23.54 | $23.67 | $23.44 | $23.59 | $20.60 | 32,298 |
| 2020-08-17 | $23.48 | $23.55 | $23.35 | $23.51 | $20.53 | 32,937 |
| 2020-08-14 | $23.32 | $23.55 | $23.27 | $23.54 | $20.55 | 29,046 |
| 2020-08-13 | $23.25 | $23.47 | $23.25 | $23.32 | $20.36 | 35,579 |
| 2020-08-12 | $23.56 | $23.58 | $23.32 | $23.41 | $20.44 | 59,192 |
| 2020-08-11 | $23.41 | $23.70 | $23.31 | $23.32 | $20.36 | 122,597 |
| 2020-08-10 | $23.31 | $23.54 | $23.22 | $23.51 | $20.53 | 27,256 |
| 2020-08-07 | $23.02 | $23.28 | $23.02 | $23.28 | $20.33 | 8,868 |
| 2020-08-06 | $23.09 | $23.17 | $23.02 | $23.17 | $20.23 | 25,882 |
| 2020-08-05 | $22.94 | $23.10 | $22.94 | $23.04 | $20.12 | 54,502 |
| 2020-08-04 | $23.00 | $23.00 | $22.75 | $22.80 | $19.91 | 42,372 |
| 2020-08-03 | $22.57 | $23.00 | $22.57 | $23.00 | $20.08 | 46,898 |
| 2020-07-31 | $22.67 | $22.79 | $22.56 | $22.61 | $19.74 | 133,254 |
| 2020-07-30 | $22.55 | $22.66 | $22.42 | $22.60 | $19.73 | 32,248 |
| 2020-07-29 | $22.45 | $22.60 | $22.40 | $22.55 | $19.69 | 44,566 |
| 2020-07-28 | $22.32 | $22.49 | $22.28 | $22.39 | $19.55 | 98,683 |
| 2020-07-27 | $22.17 | $22.32 | $22.00 | $22.32 | $19.49 | 17,316 |
| 2020-07-24 | $21.90 | $22.28 | $21.90 | $22.10 | $19.30 | 55,244 |
| 2020-07-23 | $22.28 | $22.28 | $21.98 | $21.98 | $19.19 | 32,108 |
| 2020-07-22 | $22.13 | $22.19 | $22.07 | $22.19 | $19.37 | 14,851 |
| 2020-07-21 | $22.01 | $22.24 | $22.01 | $22.11 | $19.30 | 36,657 |
| 2020-07-20 | $21.69 | $22.09 | $21.69 | $22.08 | $19.28 | 16,805 |
| 2020-07-17 | $21.89 | $22.01 | $21.80 | $21.96 | $19.17 | 24,844 |
| 2020-07-16 | $21.36 | $21.91 | $21.34 | $21.89 | $19.11 | 54,703 |
| 2020-07-15 | $21.20 | $21.58 | $21.17 | $21.43 | $18.71 | 41,262 |
| 2020-07-14 | $21.17 | $21.39 | $21.00 | $21.21 | $18.52 | 29,822 |
| 2020-07-13 | $21.60 | $21.61 | $21.23 | $21.24 | $18.54 | 22,429 |
| 2020-07-10 | $21.33 | $21.61 | $21.04 | $21.43 | $18.71 | 58,052 |
| 2020-07-09 | $21.49 | $21.56 | $21.16 | $21.29 | $18.59 | 17,502 |
| 2020-07-08 | $21.40 | $21.63 | $21.21 | $21.49 | $18.76 | 24,575 |
| 2020-07-07 | $21.25 | $21.51 | $21.25 | $21.28 | $18.58 | 30,405 |
| 2020-07-06 | $21.48 | $21.58 | $21.23 | $21.31 | $18.61 | 37,965 |
| 2020-07-02 | $21.36 | $21.62 | $21.12 | $21.32 | $18.61 | 75,768 |
| 2020-07-01 | $21.34 | $21.53 | $21.28 | $21.36 | $18.65 | 41,052 |
| 2020-06-30 | $21.45 | $21.47 | $21.11 | $21.14 | $18.46 | 138,477 |
| 2020-06-29 | $21.31 | $21.34 | $20.71 | $21.34 | $18.63 | 65,311 |
| 2020-06-26 | $21.60 | $21.60 | $21.30 | $21.40 | $18.68 | 24,795 |
| 2020-06-25 | $21.61 | $21.73 | $21.45 | $21.64 | $18.89 | 129,822 |
| 2020-06-24 | $21.79 | $21.86 | $21.50 | $21.76 | $19.00 | 63,550 |
| 2020-06-23 | $21.73 | $21.86 | $21.64 | $21.82 | $19.05 | 88,373 |
| 2020-06-22 | $21.55 | $21.79 | $21.39 | $21.68 | $18.93 | 41,930 |
| 2020-06-19 | $21.63 | $21.80 | $21.46 | $21.63 | $18.88 | 29,396 |
| 2020-06-18 | $21.98 | $22.00 | $21.61 | $21.62 | $18.88 | 32,541 |
| 2020-06-17 | $21.86 | $22.07 | $21.85 | $22.04 | $19.24 | 68,978 |
| 2020-06-16 | $21.97 | $21.97 | $21.72 | $21.95 | $19.16 | 51,022 |
| 2020-06-15 | $21.50 | $21.72 | $21.37 | $21.59 | $18.85 | 64,629 |
| 2020-06-12 | $22.29 | $22.29 | $21.57 | $21.79 | $19.02 | 74,406 |
| 2020-06-11 | $21.83 | $22.30 | $21.70 | $21.96 | $19.17 | 111,832 |
| 2020-06-10 | $22.73 | $22.73 | $22.32 | $22.57 | $19.71 | 68,466 |
| 2020-06-09 | $22.70 | $22.94 | $22.51 | $22.56 | $19.70 | 36,009 |
| 2020-06-08 | $22.62 | $23.00 | $22.52 | $23.00 | $20.08 | 66,589 |
| 2020-06-05 | $22.19 | $22.57 | $21.95 | $22.52 | $19.66 | 156,217 |
| 2020-06-04 | $21.80 | $21.91 | $21.80 | $21.80 | $19.03 | 32,294 |
| 2020-06-03 | $21.77 | $21.95 | $21.77 | $21.80 | $19.03 | 118,842 |
| 2020-06-02 | $21.77 | $21.89 | $21.77 | $21.85 | $19.08 | 26,018 |
| 2020-06-01 | $22.00 | $22.03 | $21.79 | $21.83 | $19.06 | 209,329 |
| 2020-05-29 | $21.62 | $22.00 | $21.53 | $21.83 | $19.06 | 73,868 |
| 2020-05-28 | $22.35 | $22.35 | $22.06 | $22.22 | $19.03 | 92,876 |
| 2020-05-27 | $22.21 | $22.25 | $22.01 | $22.25 | $19.06 | 54,009 |
| 2020-05-26 | $21.94 | $22.19 | $21.92 | $22.08 | $18.91 | 71,369 |
| 2020-05-22 | $21.59 | $21.72 | $21.43 | $21.68 | $18.57 | 20,168 |
| 2020-05-21 | $21.40 | $21.54 | $21.33 | $21.43 | $18.36 | 43,901 |
| 2020-05-20 | $21.38 | $21.60 | $21.32 | $21.40 | $18.33 | 59,093 |
| 2020-05-19 | $21.05 | $21.35 | $21.05 | $21.13 | $18.10 | 82,194 |
| 2020-05-18 | $21.87 | $21.87 | $21.01 | $21.17 | $18.13 | 123,230 |
| 2020-05-15 | $21.00 | $21.22 | $20.85 | $20.85 | $17.86 | 30,027 |
| 2020-05-14 | $21.00 | $21.19 | $20.46 | $21.09 | $18.06 | 73,080 |
| 2020-05-13 | $21.63 | $21.63 | $20.95 | $21.10 | $18.07 | 85,825 |
| 2020-05-12 | $21.89 | $22.05 | $21.56 | $21.56 | $18.47 | 146,960 |
| 2020-05-11 | $21.85 | $21.90 | $21.52 | $21.77 | $18.65 | 41,462 |
| 2020-05-08 | $21.98 | $21.98 | $21.80 | $21.90 | $18.76 | 45,668 |
| 2020-05-07 | $21.63 | $21.85 | $21.63 | $21.66 | $18.55 | 64,574 |
| 2020-05-06 | $21.99 | $21.99 | $21.48 | $21.78 | $18.66 | 69,553 |
| 2020-05-05 | $21.79 | $22.18 | $21.62 | $21.79 | $18.66 | 61,913 |
| 2020-05-04 | $21.62 | $21.83 | $21.51 | $21.67 | $18.56 | 29,875 |
| 2020-05-01 | $22.07 | $22.08 | $21.33 | $21.83 | $18.70 | 47,429 |
| 2020-04-30 | $22.25 | $22.49 | $22.00 | $22.46 | $19.24 | 133,948 |
| 2020-04-29 | $21.34 | $22.35 | $21.34 | $22.26 | $19.07 | 104,414 |
| 2020-04-28 | $21.44 | $21.83 | $21.25 | $21.25 | $18.20 | 50,682 |
| 2020-04-27 | $20.82 | $21.50 | $20.82 | $21.15 | $18.12 | 53,642 |
| 2020-04-24 | $21.15 | $21.20 | $20.60 | $21.01 | $18.00 | 56,343 |
| 2020-04-23 | $20.98 | $21.34 | $20.88 | $20.95 | $17.94 | 59,807 |
| 2020-04-22 | $21.54 | $21.65 | $20.95 | $20.95 | $17.94 | 44,204 |
| 2020-04-21 | $20.00 | $21.55 | $20.00 | $21.25 | $18.20 | 51,347 |
| 2020-04-20 | $20.70 | $21.29 | $20.56 | $20.66 | $17.70 | 51,359 |
| 2020-04-17 | $20.50 | $21.10 | $20.44 | $20.76 | $17.78 | 89,012 |
| 2020-04-16 | $20.60 | $20.60 | $19.67 | $19.98 | $17.11 | 45,772 |
| 2020-04-15 | $20.11 | $20.91 | $19.65 | $20.05 | $17.17 | 80,072 |
| 2020-04-14 | $22.39 | $22.39 | $20.75 | $21.19 | $18.15 | 78,615 |
| 2020-04-13 | $22.00 | $22.00 | $20.09 | $20.73 | $17.76 | 165,472 |
| 2020-04-09 | $21.50 | $22.30 | $21.50 | $21.72 | $18.60 | 184,767 |
| 2020-04-08 | $20.40 | $21.37 | $20.40 | $21.25 | $18.20 | 362,272 |
| 2020-04-07 | $18.15 | $19.31 | $18.10 | $19.10 | $16.36 | 190,246 |
| 2020-04-06 | $14.82 | $17.14 | $14.82 | $17.13 | $14.67 | 293,217 |
| 2020-04-03 | $15.90 | $15.90 | $13.84 | $14.00 | $11.99 | 277,671 |
| 2020-04-02 | $16.00 | $16.33 | $15.39 | $16.00 | $13.70 | 113,273 |
| 2020-04-01 | $16.65 | $17.40 | $15.99 | $15.99 | $13.70 | 216,422 |
| 2020-03-31 | $19.05 | $19.13 | $17.44 | $17.81 | $15.25 | 138,268 |
| 2020-03-30 | $19.50 | $19.50 | $18.41 | $19.28 | $16.51 | 130,256 |
| 2020-03-27 | $17.61 | $19.59 | $16.14 | $19.57 | $16.77 | 189,569 |
| 2020-03-26 | $16.10 | $20.64 | $16.10 | $19.50 | $16.70 | 233,979 |
| 2020-03-25 | $15.00 | $16.59 | $14.18 | $15.60 | $13.36 | 334,574 |
| 2020-03-24 | $14.14 | $15.11 | $13.85 | $14.00 | $11.99 | 325,860 |
| 2020-03-23 | $15.76 | $16.40 | $12.04 | $13.10 | $11.22 | 315,407 |
| 2020-03-20 | $18.00 | $18.00 | $15.25 | $15.50 | $13.28 | 385,424 |
| 2020-03-19 | $12.12 | $18.14 | $11.61 | $16.70 | $14.30 | 261,101 |
| 2020-03-18 | $17.28 | $17.33 | $8.50 | $11.91 | $10.20 | 525,765 |
| 2020-03-17 | $19.05 | $19.05 | $17.45 | $17.75 | $15.20 | 234,762 |
| 2020-03-16 | $17.50 | $19.88 | $17.50 | $18.57 | $15.91 | 374,040 |
| 2020-03-13 | $20.09 | $20.35 | $19.11 | $20.10 | $17.22 | 207,667 |
| 2020-03-12 | $19.50 | $20.79 | $18.50 | $19.49 | $16.69 | 207,560 |
| 2020-03-11 | $24.07 | $24.30 | $23.01 | $23.02 | $19.72 | 142,122 |
| 2020-03-10 | $25.01 | $25.07 | $24.11 | $24.18 | $20.71 | 142,037 |
| 2020-03-09 | $24.89 | $24.89 | $21.76 | $24.51 | $20.99 | 99,618 |
| 2020-03-06 | $25.25 | $25.41 | $25.23 | $25.33 | $21.70 | 113,139 |
| 2020-03-05 | $25.69 | $25.84 | $25.41 | $25.45 | $21.80 | 42,076 |
| 2020-03-04 | $25.38 | $25.72 | $25.38 | $25.71 | $22.02 | 33,100 |
| 2020-03-03 | $25.40 | $25.59 | $25.20 | $25.27 | $21.64 | 55,774 |
| 2020-03-02 | $25.10 | $25.36 | $25.10 | $25.30 | $21.67 | 63,613 |
| 2020-02-28 | $25.38 | $25.38 | $25.01 | $25.05 | $21.46 | 223,166 |
| 2020-02-27 | $25.87 | $26.00 | $25.62 | $25.83 | $21.76 | 85,563 |
| 2020-02-26 | $26.01 | $26.04 | $25.95 | $25.99 | $21.89 | 112,537 |
| 2020-02-25 | $26.15 | $26.15 | $25.95 | $26.01 | $21.91 | 105,173 |
| 2020-02-24 | $26.00 | $26.17 | $25.97 | $26.06 | $21.95 | 127,752 |
| 2020-02-21 | $26.16 | $26.16 | $26.05 | $26.05 | $21.94 | 16,037 |
| 2020-02-20 | $26.12 | $26.16 | $26.05 | $26.10 | $21.99 | 29,902 |
| 2020-02-19 | $26.14 | $26.14 | $25.98 | $25.98 | $21.88 | 37,354 |
| 2020-02-18 | $26.09 | $26.10 | $26.05 | $26.08 | $21.97 | 294,486 |
| 2020-02-14 | $26.03 | $26.10 | $26.03 | $26.07 | $21.96 | 49,661 |
| 2020-02-13 | $26.10 | $26.17 | $26.04 | $26.04 | $21.93 | 184,157 |
| 2020-02-12 | $26.06 | $26.08 | $26.00 | $26.06 | $21.95 | 77,478 |
| 2020-02-11 | $26.14 | $26.16 | $26.05 | $26.06 | $21.95 | 62,722 |
| 2020-02-10 | $26.08 | $26.17 | $26.07 | $26.09 | $21.98 | 17,676 |
| 2020-02-07 | $26.05 | $26.10 | $26.04 | $26.06 | $21.95 | 29,063 |
| 2020-02-06 | $26.07 | $26.07 | $26.03 | $26.03 | $21.93 | 46,571 |
| 2020-02-05 | $26.08 | $26.08 | $26.01 | $26.08 | $21.97 | 26,763 |
| 2020-02-04 | $26.11 | $26.13 | $26.06 | $26.06 | $21.95 | 14,255 |
| 2020-02-03 | $26.18 | $26.18 | $26.03 | $26.04 | $21.94 | 21,047 |
| 2020-01-31 | $26.12 | $26.21 | $26.03 | $26.10 | $21.99 | 55,915 |
| 2020-01-30 | $26.07 | $26.11 | $25.96 | $26.11 | $21.99 | 31,262 |
| 2020-01-29 | $25.98 | $26.08 | $25.98 | $26.07 | $21.96 | 25,894 |
| 2020-01-28 | $25.88 | $26.00 | $25.88 | $25.97 | $21.88 | 28,988 |
| 2020-01-27 | $26.06 | $26.08 | $25.92 | $25.93 | $21.84 | 44,100 |
| 2020-01-24 | $26.10 | $26.15 | $26.06 | $26.08 | $21.97 | 19,612 |
| 2020-01-23 | $26.21 | $26.21 | $26.07 | $26.07 | $21.96 | 21,488 |
| 2020-01-22 | $26.01 | $26.21 | $26.01 | $26.08 | $21.97 | 102,753 |
| 2020-01-21 | $26.19 | $26.19 | $26.01 | $26.05 | $21.94 | 40,937 |
| 2020-01-17 | $26.08 | $26.21 | $26.03 | $26.21 | $22.08 | 27,848 |
| 2020-01-16 | $26.02 | $26.05 | $25.99 | $26.05 | $21.94 | 18,264 |
| 2020-01-15 | $25.96 | $26.02 | $25.93 | $25.99 | $21.89 | 19,775 |
| 2020-01-14 | $25.97 | $26.00 | $25.95 | $26.00 | $21.90 | 15,380 |
| 2020-01-13 | $26.00 | $26.00 | $25.94 | $25.95 | $21.86 | 37,935 |
| 2020-01-10 | $25.94 | $26.02 | $25.92 | $26.00 | $21.90 | 50,241 |
| 2020-01-09 | $25.99 | $26.00 | $25.79 | $25.90 | $21.82 | 72,506 |
| 2020-01-08 | $25.90 | $26.00 | $25.90 | $25.98 | $21.88 | 20,598 |
| 2020-01-07 | $25.94 | $26.02 | $25.83 | $25.83 | $21.76 | 61,596 |
| 2020-01-06 | $25.94 | $26.05 | $25.90 | $26.01 | $21.91 | 29,864 |
| 2020-01-03 | $26.07 | $26.10 | $25.98 | $26.07 | $21.96 | 46,201 |
| 2020-01-02 | $25.98 | $26.12 | $25.98 | $26.09 | $21.98 | 21,133 |
| 2019-12-31 | $25.98 | $26.01 | $25.90 | $26.00 | $21.90 | 71,754 |
| 2019-12-30 | $25.86 | $26.00 | $25.86 | $25.94 | $21.85 | 43,075 |
| 2019-12-27 | $25.90 | $25.95 | $25.86 | $25.93 | $21.84 | 23,995 |
| 2019-12-26 | $26.00 | $26.00 | $25.87 | $25.90 | $21.82 | 55,252 |
| 2019-12-24 | $25.86 | $25.99 | $25.74 | $25.99 | $21.89 | 97,830 |
| 2019-12-23 | $25.91 | $26.01 | $25.80 | $26.00 | $21.90 | 126,036 |
| 2019-12-20 | $26.06 | $26.06 | $25.92 | $25.92 | $21.83 | 27,122 |
| 2019-12-19 | $26.12 | $26.12 | $25.98 | $26.03 | $21.92 | 35,360 |
| 2019-12-18 | $25.92 | $26.18 | $25.86 | $26.10 | $21.99 | 60,322 |
| 2019-12-17 | $25.85 | $25.90 | $25.76 | $25.88 | $21.80 | 23,120 |
| 2019-12-16 | $25.72 | $25.85 | $25.70 | $25.85 | $21.77 | 37,243 |
| 2019-12-13 | $25.68 | $25.72 | $25.55 | $25.72 | $21.67 | 30,168 |
| 2019-12-12 | $25.61 | $25.64 | $25.55 | $25.64 | $21.60 | 35,877 |
| 2019-12-11 | $25.65 | $25.65 | $25.51 | $25.59 | $21.56 | 40,826 |
| 2019-12-10 | $25.55 | $25.68 | $25.53 | $25.56 | $21.53 | 54,081 |
| 2019-12-09 | $25.69 | $25.69 | $25.54 | $25.55 | $21.52 | 28,916 |
| 2019-12-06 | $25.58 | $25.63 | $25.54 | $25.59 | $21.56 | 14,814 |
| 2019-12-05 | $25.65 | $25.67 | $25.50 | $25.53 | $21.51 | 91,177 |
| 2019-12-04 | $25.64 | $25.89 | $25.57 | $25.66 | $21.61 | 57,432 |
| 2019-12-03 | $25.58 | $25.61 | $25.56 | $25.58 | $21.55 | 25,164 |
| 2019-12-02 | $25.54 | $25.63 | $25.54 | $25.62 | $21.58 | 44,678 |
| 2019-11-29 | $25.57 | $25.66 | $25.52 | $25.52 | $21.50 | 139,213 |
| 2019-11-27 | $25.95 | $26.07 | $25.95 | $26.00 | $21.54 | 57,144 |
| 2019-11-26 | $26.15 | $26.15 | $25.95 | $26.01 | $21.55 | 84,297 |
| 2019-11-25 | $26.11 | $26.15 | $26.01 | $26.13 | $21.65 | 24,881 |
| 2019-11-22 | $26.02 | $26.10 | $26.01 | $26.01 | $21.55 | 35,190 |
| 2019-11-21 | $26.11 | $26.23 | $25.95 | $26.00 | $21.54 | 86,713 |
| 2019-11-20 | $26.18 | $26.25 | $26.10 | $26.13 | $21.65 | 43,101 |
| 2019-11-19 | $26.20 | $26.25 | $26.15 | $26.25 | $21.75 | 37,717 |
| 2019-11-18 | $26.07 | $26.20 | $26.05 | $26.18 | $21.69 | 13,647 |
| 2019-11-15 | $26.04 | $26.09 | $25.99 | $26.09 | $21.62 | 19,496 |
| 2019-11-14 | $25.95 | $26.05 | $25.94 | $25.95 | $21.50 | 27,735 |
| 2019-11-13 | $26.00 | $26.00 | $25.90 | $25.92 | $21.48 | 17,299 |
| 2019-11-12 | $26.08 | $26.08 | $25.90 | $25.96 | $21.51 | 25,869 |
| 2019-11-11 | $26.00 | $26.00 | $26.00 | $26.00 | $21.54 | 17,216 |
| 2019-11-08 | $25.93 | $26.15 | $25.93 | $26.00 | $21.54 | 28,545 |
| 2019-11-07 | $25.86 | $26.05 | $25.86 | $25.95 | $21.50 | 33,589 |
| 2019-11-06 | $26.01 | $26.09 | $25.88 | $25.88 | $21.45 | 25,645 |
| 2019-11-05 | $26.04 | $26.05 | $25.94 | $25.99 | $21.53 | 25,645 |
| 2019-11-04 | $26.04 | $26.17 | $25.93 | $26.03 | $21.57 | 31,962 |
| 2019-11-01 | $25.95 | $26.09 | $25.92 | $26.04 | $21.58 | 26,820 |
| 2019-10-31 | $26.01 | $26.08 | $25.85 | $25.97 | $21.52 | 161,760 |
| 2019-10-30 | $25.94 | $26.05 | $25.91 | $25.97 | $21.52 | 49,712 |
| 2019-10-29 | $25.90 | $25.94 | $25.90 | $25.94 | $21.50 | 20,233 |
| 2019-10-28 | $25.89 | $25.94 | $25.83 | $25.93 | $21.49 | 31,649 |
| 2019-10-25 | $25.98 | $25.98 | $25.84 | $25.89 | $21.45 | 17,096 |
| 2019-10-24 | $25.86 | $25.98 | $25.84 | $25.93 | $21.49 | 25,287 |
| 2019-10-23 | $26.04 | $26.09 | $25.78 | $25.81 | $21.39 | 53,573 |
| 2019-10-22 | $25.97 | $26.13 | $25.94 | $26.01 | $21.55 | 41,542 |
| 2019-10-21 | $25.83 | $25.98 | $25.83 | $25.97 | $21.52 | 21,498 |
| 2019-10-18 | $25.76 | $25.90 | $25.68 | $25.89 | $21.45 | 97,047 |
| 2019-10-17 | $25.79 | $25.87 | $25.67 | $25.67 | $21.27 | 103,378 |
| 2019-10-16 | $25.82 | $25.82 | $25.72 | $25.73 | $21.32 | 31,396 |
| 2019-10-15 | $25.67 | $25.82 | $25.67 | $25.72 | $21.31 | 52,533 |
| 2019-10-14 | $25.73 | $25.82 | $25.65 | $25.65 | $21.25 | 43,981 |
| 2019-10-11 | $25.86 | $25.86 | $25.62 | $25.73 | $21.32 | 61,991 |
| 2019-10-10 | $25.92 | $25.92 | $25.61 | $25.80 | $21.38 | 45,304 |
| 2019-10-09 | $25.93 | $25.95 | $25.80 | $25.83 | $21.40 | 24,188 |
| 2019-10-08 | $25.80 | $25.94 | $25.69 | $25.89 | $21.45 | 33,563 |
| 2019-10-07 | $25.70 | $25.76 | $25.55 | $25.76 | $21.35 | 34,310 |
| 2019-10-04 | $25.75 | $25.80 | $25.60 | $25.65 | $21.25 | 59,137 |
| 2019-10-03 | $25.83 | $25.83 | $25.65 | $25.66 | $21.26 | 52,017 |
| 2019-10-02 | $25.80 | $25.80 | $25.66 | $25.72 | $21.31 | 46,615 |
| 2019-10-01 | $25.90 | $25.90 | $25.67 | $25.83 | $21.40 | 47,197 |
| 2019-09-30 | $25.81 | $25.83 | $25.70 | $25.83 | $21.40 | 268,266 |
| 2019-09-27 | $25.91 | $26.03 | $25.81 | $25.83 | $21.40 | 138,503 |
| 2019-09-26 | $26.25 | $26.25 | $25.97 | $25.97 | $21.52 | 239,250 |
| 2019-09-25 | $26.17 | $26.24 | $26.00 | $26.22 | $21.73 | 133,484 |
| 2019-09-24 | $26.05 | $26.17 | $25.98 | $26.17 | $21.69 | 190,534 |
| 2019-09-23 | $25.90 | $26.08 | $25.90 | $26.08 | $21.61 | 147,248 |
| 2019-09-20 | $25.96 | $26.02 | $25.87 | $25.99 | $21.54 | 179,985 |
| 2019-09-19 | $25.94 | $26.01 | $25.80 | $26.00 | $21.54 | 71,583 |
| 2019-09-18 | $25.76 | $25.90 | $25.72 | $25.86 | $21.43 | 109,131 |
| 2019-09-17 | $25.58 | $25.74 | $25.53 | $25.74 | $21.33 | 91,281 |
| 2019-09-16 | $25.50 | $25.54 | $25.40 | $25.52 | $21.15 | 74,364 |
| 2019-09-13 | $25.46 | $25.55 | $25.23 | $25.50 | $21.13 | 198,177 |
| 2019-09-12 | $25.50 | $25.50 | $25.48 | $25.48 | $21.11 | 93,816 |
| 2019-09-11 | $25.46 | $25.49 | $25.43 | $25.49 | $21.12 | 79,327 |
| 2019-09-10 | $25.50 | $25.52 | $25.45 | $25.48 | $21.11 | 53,232 |
| 2019-09-09 | $25.58 | $25.58 | $25.48 | $25.50 | $21.13 | 89,924 |
| 2019-09-06 | $25.51 | $25.56 | $25.47 | $25.50 | $21.13 | 107,416 |
| 2019-09-05 | $25.45 | $25.60 | $25.45 | $25.52 | $21.15 | 1,032,033 |
| 2019-09-04 | $25.45 | $25.49 | $25.43 | $25.43 | $21.07 | 340,650 |
| 2019-09-03 | $25.53 | $25.53 | $25.42 | $25.42 | $21.06 | 105,825 |
| 2019-08-30 | $25.46 | $25.65 | $25.40 | $25.40 | $21.05 | 224,031 |
| 2019-08-29 | $25.84 | $25.90 | $25.79 | $25.82 | $21.03 | 112,477 |
| 2019-08-28 | $25.76 | $25.87 | $25.76 | $25.84 | $21.05 | 118,927 |
| 2019-08-27 | $25.78 | $25.82 | $25.73 | $25.80 | $21.02 | 122,780 |
| 2019-08-26 | $25.78 | $25.79 | $25.73 | $25.78 | $21.00 | 52,175 |
| 2019-08-23 | $25.72 | $25.79 | $25.63 | $25.78 | $21.00 | 147,276 |
| 2019-08-22 | $25.77 | $25.86 | $25.67 | $25.75 | $20.98 | 188,214 |
| 2019-08-21 | $25.82 | $25.82 | $25.68 | $25.78 | $21.00 | 129,051 |
| 2019-08-20 | $25.81 | $25.81 | $25.68 | $25.70 | $20.94 | 172,969 |
| 2019-08-19 | $25.71 | $25.84 | $25.71 | $25.73 | $20.96 | 30,839 |
| 2019-08-16 | $25.61 | $25.74 | $25.61 | $25.68 | $20.92 | 25,028 |
| 2019-08-15 | $25.53 | $25.68 | $25.52 | $25.63 | $20.88 | 68,654 |
| 2019-08-14 | $25.61 | $25.61 | $25.50 | $25.60 | $20.86 | 57,038 |
| 2019-08-13 | $25.64 | $25.64 | $25.61 | $25.64 | $20.89 | 101,721 |
| 2019-08-12 | $25.65 | $25.66 | $25.59 | $25.64 | $20.89 | 268,471 |
| 2019-08-09 | $25.60 | $25.67 | $25.57 | $25.66 | $20.90 | 59,930 |
| 2019-08-08 | $25.51 | $25.65 | $25.50 | $25.63 | $20.88 | 377,975 |
| 2019-08-07 | $25.65 | $25.65 | $25.37 | $25.45 | $20.73 | 243,181 |
| 2019-08-06 | $25.45 | $25.68 | $25.40 | $25.67 | $20.91 | 112,953 |
| 2019-08-05 | $25.70 | $25.70 | $25.35 | $25.50 | $20.77 | 187,222 |
| 2019-08-02 | $25.64 | $25.77 | $25.62 | $25.72 | $20.95 | 36,711 |
| 2019-08-01 | $25.63 | $25.74 | $25.60 | $25.65 | $20.90 | 160,502 |
| 2019-07-31 | $25.67 | $25.86 | $25.60 | $25.71 | $20.95 | 1,489,809 |
| 2019-07-30 | $25.60 | $25.70 | $25.60 | $25.68 | $20.92 | 456,651 |
| 2019-07-29 | $25.68 | $25.69 | $25.60 | $25.65 | $20.90 | 152,202 |
| 2019-07-26 | $25.63 | $25.69 | $25.60 | $25.61 | $20.86 | 63,290 |
| 2019-07-25 | $25.53 | $25.63 | $25.49 | $25.60 | $20.86 | 100,075 |
| 2019-07-24 | $25.53 | $25.54 | $25.47 | $25.53 | $20.80 | 125,050 |
| 2019-07-23 | $25.52 | $25.53 | $25.39 | $25.52 | $20.79 | 211,971 |
| 2019-07-22 | $25.43 | $25.50 | $25.42 | $25.49 | $20.77 | 125,550 |
| 2019-07-19 | $25.35 | $25.44 | $25.34 | $25.43 | $20.72 | 157,408 |
| 2019-07-18 | $25.37 | $25.37 | $25.31 | $25.34 | $20.64 | 128,428 |
| 2019-07-17 | $25.24 | $25.37 | $25.24 | $25.35 | $20.65 | 210,499 |
| 2019-07-16 | $25.19 | $25.24 | $25.18 | $25.24 | $20.56 | 305,901 |
| 2019-07-15 | $25.19 | $25.23 | $25.17 | $25.19 | $20.52 | 235,230 |
| 2019-07-12 | $25.22 | $25.25 | $25.17 | $25.17 | $20.51 | 190,959 |
| 2019-07-11 | $25.19 | $25.22 | $25.13 | $25.19 | $20.52 | 271,062 |
| 2019-07-10 | $25.17 | $25.25 | $25.13 | $25.16 | $20.50 | 319,897 |
| 2019-07-09 | $25.11 | $25.14 | $25.06 | $25.14 | $20.48 | 225,979 |
| 2019-07-08 | $25.08 | $25.11 | $25.04 | $25.10 | $20.45 | 338,957 |
| 2019-07-05 | $25.06 | $25.08 | $25.03 | $25.08 | $20.43 | 285,986 |
| 2019-07-03 | $25.15 | $25.15 | $25.05 | $25.07 | $20.42 | 274,829 |
| 2019-07-02 | $25.05 | $25.15 | $24.98 | $25.10 | $20.45 | 671,218 |
| 2019-07-01 | $25.00 | $25.04 | $24.94 | $25.03 | $20.39 | 441,002 |
| 2019-06-28 | $24.90 | $24.95 | $24.85 | $24.91 | $20.29 | 725,603 |
| 2019-06-27 | $24.76 | $24.89 | $24.75 | $24.89 | $20.28 | 1,280,768 |
| 2019-06-26 | $24.90 | $24.90 | $24.73 | $24.75 | $20.16 | 715,642 |
| 2019-06-25 | $24.73 | $24.85 | $24.69 | $24.85 | $20.24 | 2,521,021 |
| 2019-06-24 | $24.79 | $24.80 | $24.72 | $24.74 | $20.15 | 1,216,545 |
| 2019-06-21 | $24.65 | $24.80 | $24.55 | $24.73 | $20.15 | 10,358,015 |