New York Mortgage Trust Inc (NYMTN) Exchange: NASDAQ
Data as of Aug. 22, 2025
$21.75 ($0.10) 0.46%
New York Mortgage Trust Inc - Daily Information
Click for more stock information on New York Mortgage Trust Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $21.61 |
| Previous Close | $21.75 |
| High | $21.86 |
| Low | $21.61 |
| Adjusted Open | $21.61 |
| Previous Adjusted Close | $21.75 |
| Adjusted High | $21.86 |
| Adjusted Low | $21.61 |
About New York Mortgage Trust Inc (NYMTN)
New York Mortgage Trust Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
Invest in New York Mortgage Trust Inc (NYMTN)
Historical Stock Data for New York Mortgage Trust Inc (NYMTN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $21.61 | $21.86 | $21.61 | $21.75 | $21.75 | 10,785 |
| 2025-08-21 | $21.70 | $21.70 | $21.61 | $21.65 | $21.65 | 15,122 |
| 2025-08-20 | $21.73 | $21.80 | $21.60 | $21.64 | $21.64 | 16,686 |
| 2025-08-19 | $21.83 | $21.83 | $21.60 | $21.65 | $21.65 | 34,867 |
| 2025-08-18 | $21.84 | $21.87 | $21.64 | $21.75 | $21.75 | 17,349 |
| 2025-08-15 | $21.83 | $21.89 | $21.75 | $21.75 | $21.75 | 824 |
| 2025-08-14 | $21.81 | $21.90 | $21.73 | $21.73 | $21.73 | 13,100 |
| 2025-08-13 | $21.60 | $21.81 | $21.60 | $21.81 | $21.81 | 7,518 |
| 2025-08-12 | $21.73 | $21.73 | $21.57 | $21.60 | $21.60 | 8,506 |
| 2025-08-11 | $21.68 | $21.70 | $21.59 | $21.65 | $21.65 | 10,905 |
| 2025-08-08 | $21.66 | $21.66 | $21.54 | $21.54 | $21.54 | 5,221 |
| 2025-08-07 | $21.62 | $21.72 | $21.53 | $21.61 | $21.61 | 22,585 |
| 2025-08-06 | $21.73 | $21.77 | $21.60 | $21.64 | $21.64 | 50,925 |
| 2025-08-05 | $21.76 | $21.93 | $21.70 | $21.77 | $21.77 | 24,323 |
| 2025-08-04 | $21.74 | $21.79 | $21.59 | $21.77 | $21.77 | 16,994 |
| 2025-08-01 | $21.50 | $21.81 | $21.50 | $21.74 | $21.74 | 10,692 |
| 2025-07-31 | $21.65 | $21.77 | $21.45 | $21.73 | $21.73 | 189,695 |
| 2025-07-30 | $21.60 | $21.71 | $21.56 | $21.57 | $21.57 | 3,343 |
| 2025-07-29 | $21.62 | $21.84 | $21.62 | $21.64 | $21.64 | 9,543 |
| 2025-07-28 | $21.61 | $21.80 | $21.51 | $21.62 | $21.62 | 2,667 |
| 2025-07-25 | $21.61 | $21.69 | $21.60 | $21.61 | $21.61 | 2,464 |
| 2025-07-24 | $21.50 | $21.66 | $21.50 | $21.61 | $21.61 | 6,118 |
| 2025-07-23 | $21.71 | $21.71 | $21.51 | $21.51 | $21.51 | 4,093 |
| 2025-07-22 | $21.56 | $21.63 | $21.51 | $21.58 | $21.58 | 12,472 |
| 2025-07-21 | $21.66 | $21.66 | $21.54 | $21.56 | $21.56 | 5,920 |
| 2025-07-18 | $21.54 | $21.73 | $21.54 | $21.55 | $21.55 | 4,734 |
| 2025-07-17 | $21.51 | $21.70 | $21.51 | $21.54 | $21.54 | 15,014 |
| 2025-07-16 | $21.49 | $21.61 | $21.40 | $21.49 | $21.49 | 16,619 |
| 2025-07-15 | $21.46 | $21.58 | $21.39 | $21.46 | $21.46 | 12,829 |
| 2025-07-14 | $21.45 | $21.80 | $21.36 | $21.46 | $21.46 | 30,739 |
| 2025-07-11 | $21.41 | $21.50 | $21.31 | $21.45 | $21.45 | 12,716 |
| 2025-07-10 | $21.30 | $21.45 | $21.21 | $21.41 | $21.41 | 20,185 |
| 2025-07-09 | $21.33 | $21.46 | $21.33 | $21.35 | $21.35 | 14,165 |
| 2025-07-08 | $21.00 | $21.30 | $20.88 | $21.30 | $21.30 | 7,714 |
| 2025-07-07 | $20.92 | $21.32 | $20.88 | $20.88 | $20.88 | 12,766 |
| 2025-07-03 | $20.77 | $20.95 | $20.75 | $20.93 | $20.93 | 10,814 |
| 2025-07-02 | $20.73 | $20.90 | $20.66 | $20.82 | $20.82 | 7,069 |
| 2025-07-01 | $20.53 | $20.78 | $20.53 | $20.74 | $20.74 | 17,238 |
| 2025-06-30 | $21.50 | $21.50 | $20.81 | $20.86 | $20.37 | 107,388 |
| 2025-06-27 | $21.30 | $21.45 | $21.30 | $21.45 | $20.95 | 10,119 |
| 2025-06-26 | $21.45 | $21.45 | $21.32 | $21.37 | $20.87 | 5,918 |
| 2025-06-25 | $21.39 | $21.40 | $21.28 | $21.35 | $20.85 | 2,101 |
| 2025-06-24 | $21.40 | $21.50 | $21.30 | $21.45 | $20.95 | 10,066 |
| 2025-06-23 | $21.42 | $21.45 | $21.39 | $21.40 | $20.89 | 14,297 |
| 2025-06-20 | $21.46 | $21.46 | $21.32 | $21.41 | $20.91 | 8,993 |
| 2025-06-18 | $21.42 | $21.53 | $20.72 | $21.38 | $20.88 | 12,883 |
| 2025-06-17 | $21.45 | $21.50 | $21.41 | $21.43 | $20.93 | 37,468 |
| 2025-06-16 | $21.75 | $21.75 | $21.45 | $21.47 | $20.96 | 13,725 |
| 2025-06-13 | $21.66 | $21.66 | $21.42 | $21.43 | $20.93 | 3,452 |
| 2025-06-12 | $21.47 | $21.50 | $21.40 | $21.45 | $20.95 | 5,098 |
| 2025-06-11 | $21.76 | $21.85 | $21.28 | $21.52 | $21.01 | 20,419 |
| 2025-06-10 | $21.54 | $21.94 | $21.54 | $21.68 | $21.17 | 18,795 |
| 2025-06-09 | $21.55 | $21.70 | $21.38 | $21.64 | $21.13 | 3,569 |
| 2025-06-06 | $21.50 | $21.60 | $21.50 | $21.55 | $21.04 | 1,127 |
| 2025-06-05 | $21.47 | $21.52 | $21.43 | $21.52 | $21.01 | 8,086 |
| 2025-06-04 | $21.52 | $21.53 | $21.36 | $21.40 | $20.90 | 7,673 |
| 2025-06-03 | $21.75 | $21.85 | $21.46 | $21.48 | $20.97 | 8,124 |
| 2025-06-02 | $21.75 | $21.84 | $21.45 | $21.47 | $20.96 | 11,698 |
| 2025-05-30 | $21.74 | $21.87 | $21.49 | $21.62 | $21.11 | 8,238 |
| 2025-05-29 | $21.71 | $22.14 | $21.69 | $21.71 | $21.20 | 7,401 |
| 2025-05-28 | $21.66 | $21.74 | $21.62 | $21.70 | $21.19 | 6,649 |
| 2025-05-27 | $21.85 | $22.00 | $21.66 | $21.67 | $21.16 | 17,891 |
| 2025-05-23 | $21.68 | $21.77 | $21.68 | $21.70 | $21.19 | 2,585 |
| 2025-05-22 | $21.95 | $21.99 | $21.65 | $21.68 | $21.17 | 30,412 |
| 2025-05-21 | $22.05 | $22.05 | $21.73 | $21.78 | $21.26 | 6,693 |
| 2025-05-20 | $22.06 | $22.06 | $21.95 | $21.95 | $21.43 | 2,286 |
| 2025-05-19 | $22.50 | $22.50 | $21.81 | $21.86 | $21.34 | 36,573 |
| 2025-05-16 | $21.00 | $22.60 | $21.00 | $22.38 | $21.85 | 10,505 |
| 2025-05-15 | $21.69 | $22.05 | $21.69 | $21.88 | $21.37 | 2,862 |
| 2025-05-14 | $22.12 | $22.43 | $22.10 | $22.18 | $21.66 | 4,579 |
| 2025-05-13 | $22.29 | $22.36 | $22.23 | $22.29 | $21.77 | 3,058 |
| 2025-05-12 | $22.44 | $22.44 | $22.06 | $22.10 | $21.58 | 11,316 |
| 2025-05-09 | $21.73 | $21.95 | $21.73 | $21.95 | $21.43 | 2,734 |
| 2025-05-08 | $22.25 | $22.25 | $22.05 | $22.05 | $21.53 | 4,964 |
| 2025-05-07 | $21.96 | $22.04 | $21.86 | $22.04 | $21.52 | 1,555 |
| 2025-05-06 | $22.07 | $22.15 | $21.30 | $22.04 | $21.52 | 10,765 |
| 2025-05-05 | $22.05 | $22.30 | $22.01 | $22.06 | $21.54 | 5,544 |
| 2025-05-02 | $22.20 | $22.20 | $21.76 | $22.05 | $21.53 | 13,643 |
| 2025-05-01 | $21.41 | $21.98 | $21.41 | $21.83 | $21.32 | 2,583 |
| 2025-04-30 | $21.30 | $21.55 | $21.30 | $21.55 | $21.04 | 5,062 |
| 2025-04-29 | $21.43 | $21.60 | $21.43 | $21.52 | $21.01 | 4,506 |
| 2025-04-28 | $20.81 | $21.34 | $20.81 | $21.34 | $20.84 | 12,971 |
| 2025-04-25 | $20.89 | $21.15 | $20.84 | $21.11 | $20.61 | 8,161 |
| 2025-04-24 | $20.92 | $21.15 | $20.84 | $20.95 | $20.46 | 15,385 |
| 2025-04-23 | $20.79 | $20.94 | $20.69 | $20.84 | $20.35 | 5,519 |
| 2025-04-22 | $20.80 | $20.89 | $20.49 | $20.70 | $20.21 | 7,568 |
| 2025-04-21 | $20.66 | $20.91 | $20.59 | $20.59 | $20.11 | 6,229 |
| 2025-04-17 | $20.71 | $20.93 | $20.54 | $20.86 | $20.37 | 2,149 |
| 2025-04-16 | $20.38 | $20.97 | $20.35 | $20.65 | $20.16 | 2,545 |
| 2025-04-15 | $20.51 | $20.92 | $19.85 | $20.30 | $19.82 | 6,608 |
| 2025-04-14 | $20.13 | $20.50 | $20.13 | $20.44 | $19.96 | 6,389 |
| 2025-04-11 | $20.23 | $20.42 | $20.00 | $20.08 | $19.61 | 3,017 |
| 2025-04-10 | $20.60 | $20.66 | $20.21 | $20.66 | $20.18 | 2,907 |
| 2025-04-09 | $20.48 | $20.87 | $19.21 | $20.86 | $20.37 | 27,955 |
| 2025-04-08 | $20.37 | $20.74 | $20.37 | $20.56 | $20.08 | 9,290 |
| 2025-04-07 | $19.76 | $20.95 | $19.76 | $20.29 | $19.81 | 28,733 |
| 2025-04-04 | $21.21 | $21.21 | $19.89 | $20.86 | $20.37 | 19,279 |
| 2025-04-03 | $21.50 | $21.76 | $21.06 | $21.06 | $20.56 | 7,763 |
| 2025-04-02 | $21.54 | $21.75 | $21.50 | $21.66 | $21.15 | 7,863 |
| 2025-04-01 | $21.25 | $21.74 | $21.25 | $21.74 | $21.23 | 20,412 |
| 2025-03-31 | $22.40 | $22.40 | $21.70 | $21.70 | $20.71 | 54,385 |
| 2025-03-28 | $22.50 | $22.57 | $22.36 | $22.37 | $21.35 | 2,033 |
| 2025-03-27 | $22.55 | $22.55 | $22.46 | $22.51 | $21.49 | 2,679 |
| 2025-03-26 | $22.54 | $22.54 | $22.34 | $22.40 | $21.38 | 3,099 |
| 2025-03-25 | $22.65 | $22.65 | $22.65 | $22.65 | $21.62 | 488 |
| 2025-03-24 | $22.67 | $22.67 | $22.38 | $22.66 | $21.63 | 1,181 |
| 2025-03-21 | $22.50 | $22.50 | $22.30 | $22.45 | $21.43 | 2,966 |
| 2025-03-20 | $22.62 | $22.62 | $22.56 | $22.59 | $21.56 | 7,194 |
| 2025-03-19 | $22.75 | $22.82 | $22.69 | $22.82 | $21.78 | 1,436 |
| 2025-03-18 | $23.08 | $23.08 | $22.64 | $22.65 | $21.62 | 2,832 |
| 2025-03-17 | $22.85 | $23.05 | $22.85 | $23.03 | $21.98 | 3,386 |
| 2025-03-14 | $22.98 | $23.02 | $22.88 | $22.88 | $21.83 | 3,391 |
| 2025-03-13 | $22.99 | $23.10 | $22.85 | $22.95 | $21.91 | 2,349 |
| 2025-03-12 | $22.87 | $23.04 | $22.87 | $23.04 | $21.99 | 6,291 |
| 2025-03-11 | $22.87 | $23.01 | $22.87 | $23.01 | $21.96 | 4,618 |
| 2025-03-10 | $22.78 | $23.05 | $22.78 | $23.00 | $21.95 | 10,485 |
| 2025-03-07 | $22.79 | $22.92 | $22.73 | $22.74 | $21.71 | 5,132 |
| 2025-03-06 | $22.84 | $22.86 | $22.69 | $22.74 | $21.71 | 4,685 |
| 2025-03-05 | $22.73 | $22.86 | $22.73 | $22.86 | $21.82 | 1,592 |
| 2025-03-04 | $22.86 | $22.86 | $22.64 | $22.83 | $21.79 | 7,558 |
| 2025-03-03 | $22.81 | $23.08 | $22.81 | $23.04 | $21.99 | 9,951 |
| 2025-02-28 | $23.05 | $23.13 | $22.85 | $23.13 | $23.13 | 11,357 |
| 2025-02-27 | $22.85 | $23.01 | $22.85 | $22.96 | $22.96 | 8,918 |
| 2025-02-26 | $22.73 | $22.97 | $22.70 | $22.95 | $22.95 | 21,711 |
| 2025-02-25 | $22.99 | $23.00 | $22.70 | $22.70 | $22.70 | 11,862 |
| 2025-02-24 | $22.88 | $22.95 | $22.82 | $22.90 | $22.90 | 9,221 |
| 2025-02-21 | $22.62 | $22.80 | $22.62 | $22.69 | $22.69 | 1,059 |
| 2025-02-20 | $22.95 | $22.95 | $22.64 | $22.64 | $22.64 | 52,923 |
| 2025-02-19 | $23.00 | $23.05 | $22.87 | $23.05 | $23.05 | 3,014 |
| 2025-02-18 | $23.05 | $23.05 | $22.90 | $23.02 | $23.02 | 2,538 |
| 2025-02-14 | $22.81 | $23.05 | $22.81 | $23.05 | $23.05 | 6,912 |
| 2025-02-13 | $22.96 | $23.00 | $22.83 | $23.00 | $23.00 | 2,031 |
| 2025-02-12 | $22.76 | $23.00 | $22.76 | $23.00 | $23.00 | 9,741 |
| 2025-02-11 | $22.84 | $22.97 | $22.84 | $22.95 | $22.95 | 11,371 |
| 2025-02-10 | $23.00 | $23.00 | $22.79 | $22.92 | $22.92 | 5,595 |
| 2025-02-07 | $23.09 | $23.09 | $22.85 | $22.85 | $22.85 | 8,422 |
| 2025-02-06 | $22.99 | $22.99 | $22.84 | $22.95 | $22.95 | 4,543 |
| 2025-02-05 | $22.98 | $23.13 | $22.96 | $23.10 | $23.10 | 10,704 |
| 2025-02-04 | $22.53 | $22.91 | $22.53 | $22.88 | $22.88 | 11,124 |
| 2025-02-03 | $22.23 | $22.77 | $22.23 | $22.68 | $22.68 | 2,795 |
| 2025-01-31 | $22.68 | $22.68 | $22.25 | $22.42 | $22.42 | 5,331 |
| 2025-01-30 | $22.46 | $22.75 | $22.46 | $22.72 | $22.72 | 3,509 |
| 2025-01-29 | $22.36 | $22.40 | $22.20 | $22.30 | $22.30 | 1,684 |
| 2025-01-28 | $22.34 | $22.34 | $22.04 | $22.10 | $22.10 | 22,898 |
| 2025-01-27 | $22.27 | $22.27 | $22.10 | $22.25 | $22.25 | 4,557 |
| 2025-01-24 | $22.36 | $22.37 | $22.15 | $22.18 | $22.18 | 11,104 |
| 2025-01-23 | $22.17 | $22.23 | $22.02 | $22.23 | $22.23 | 5,359 |
| 2025-01-22 | $22.69 | $22.69 | $22.20 | $22.22 | $22.22 | 5,349 |
| 2025-01-21 | $22.06 | $22.50 | $22.02 | $22.50 | $22.50 | 21,631 |
| 2025-01-17 | $22.01 | $22.16 | $21.74 | $22.08 | $22.08 | 2,038 |
| 2025-01-16 | $21.96 | $22.11 | $21.84 | $21.89 | $21.89 | 4,414 |
| 2025-01-15 | $22.00 | $22.14 | $21.55 | $22.14 | $22.14 | 15,773 |
| 2025-01-14 | $22.30 | $22.30 | $21.91 | $21.93 | $21.93 | 8,892 |
| 2025-01-13 | $22.35 | $22.35 | $22.04 | $22.21 | $22.21 | 17,943 |
| 2025-01-10 | $22.42 | $22.59 | $22.25 | $22.37 | $22.37 | 11,904 |
| 2025-01-08 | $22.55 | $22.64 | $22.28 | $22.60 | $22.60 | 5,029 |
| 2025-01-07 | $22.63 | $22.75 | $22.54 | $22.65 | $22.65 | 7,473 |
| 2025-01-06 | $22.73 | $22.89 | $22.51 | $22.57 | $22.57 | 13,226 |
| 2025-01-03 | $22.66 | $22.79 | $22.66 | $22.77 | $22.77 | 3,487 |
| 2025-01-02 | $22.76 | $22.94 | $22.49 | $22.71 | $22.71 | 5,891 |
| 2024-12-31 | $22.00 | $22.72 | $22.00 | $22.72 | $22.72 | 47,335 |
| 2024-12-30 | $22.09 | $22.47 | $22.05 | $22.41 | $21.93 | 8,117 |
| 2024-12-27 | $22.31 | $22.33 | $21.97 | $22.04 | $21.57 | 12,965 |
| 2024-12-26 | $22.43 | $22.60 | $22.07 | $22.60 | $22.11 | 8,479 |
| 2024-12-24 | $22.49 | $22.50 | $22.48 | $22.50 | $22.02 | 1,349 |
| 2024-12-23 | $22.40 | $22.50 | $22.32 | $22.50 | $22.02 | 3,382 |
| 2024-12-20 | $22.45 | $22.49 | $22.27 | $22.49 | $22.01 | 4,083 |
| 2024-12-19 | $22.50 | $22.50 | $22.26 | $22.47 | $21.99 | 2,566 |
| 2024-12-18 | $22.44 | $22.67 | $22.20 | $22.43 | $21.95 | 4,890 |
| 2024-12-17 | $22.72 | $22.72 | $22.65 | $22.65 | $22.16 | 9,366 |
| 2024-12-16 | $22.71 | $22.71 | $22.67 | $22.71 | $22.22 | 5,785 |
| 2024-12-13 | $22.63 | $22.70 | $22.61 | $22.70 | $22.70 | 4,468 |
| 2024-12-12 | $22.78 | $22.78 | $22.64 | $22.69 | $22.69 | 10,687 |
| 2024-12-11 | $22.71 | $22.88 | $22.64 | $22.64 | $22.64 | 2,337 |
| 2024-12-10 | $22.75 | $22.81 | $22.62 | $22.66 | $22.66 | 3,402 |
| 2024-12-09 | $22.46 | $22.89 | $22.46 | $22.73 | $22.73 | 4,140 |
| 2024-12-06 | $22.75 | $22.84 | $22.71 | $22.73 | $22.73 | 1,846 |
| 2024-12-05 | $22.58 | $22.81 | $22.54 | $22.77 | $22.77 | 5,568 |
| 2024-12-04 | $22.62 | $23.00 | $22.48 | $22.73 | $22.73 | 44,430 |
| 2024-12-03 | $22.60 | $22.74 | $22.32 | $22.59 | $22.59 | 29,514 |
| 2024-12-02 | $22.71 | $22.86 | $22.50 | $22.60 | $22.60 | 12,125 |
| 2024-11-29 | $22.72 | $23.00 | $22.70 | $23.00 | $23.00 | 6,320 |
| 2024-11-27 | $22.75 | $22.75 | $22.52 | $22.57 | $22.57 | 9,120 |
| 2024-11-26 | $22.60 | $22.70 | $22.44 | $22.68 | $22.68 | 8,393 |
| 2024-11-25 | $22.98 | $22.99 | $22.60 | $22.60 | $22.60 | 3,507 |
| 2024-11-22 | $22.90 | $22.90 | $22.45 | $22.45 | $22.45 | 3,551 |
| 2024-11-21 | $23.17 | $23.17 | $22.58 | $22.58 | $22.58 | 4,980 |
| 2024-11-20 | $22.50 | $22.78 | $22.29 | $22.51 | $22.51 | 5,831 |
| 2024-11-19 | $22.63 | $22.70 | $22.63 | $22.70 | $22.70 | 1,245 |
| 2024-11-18 | $22.75 | $22.75 | $22.35 | $22.74 | $22.74 | 32,497 |
| 2024-11-15 | $22.61 | $22.84 | $22.60 | $22.84 | $22.84 | 2,545 |
| 2024-11-14 | $22.68 | $22.73 | $22.61 | $22.63 | $22.63 | 8,222 |
| 2024-11-13 | $22.89 | $22.89 | $22.66 | $22.68 | $22.68 | 4,381 |
| 2024-11-12 | $22.65 | $22.76 | $22.61 | $22.73 | $22.73 | 8,774 |
| 2024-11-11 | $22.80 | $22.80 | $22.63 | $22.63 | $22.63 | 4,817 |
| 2024-11-08 | $22.65 | $22.79 | $22.60 | $22.76 | $22.76 | 19,005 |
| 2024-11-07 | $22.86 | $22.86 | $22.65 | $22.65 | $22.65 | 14,027 |
| 2024-11-06 | $22.98 | $23.02 | $22.67 | $22.67 | $22.67 | 15,823 |
| 2024-11-05 | $23.06 | $23.08 | $22.90 | $22.90 | $22.90 | 14,268 |
| 2024-11-04 | $23.04 | $23.08 | $23.02 | $23.05 | $23.05 | 3,156 |
| 2024-11-01 | $22.98 | $23.09 | $22.93 | $22.98 | $22.98 | 5,683 |
| 2024-10-31 | $23.09 | $23.18 | $22.91 | $23.05 | $23.05 | 18,522 |
| 2024-10-30 | $22.83 | $23.28 | $22.70 | $23.09 | $23.09 | 5,098 |
| 2024-10-29 | $22.77 | $22.95 | $22.51 | $22.95 | $22.95 | 5,354 |
| 2024-10-28 | $23.26 | $23.28 | $22.85 | $23.00 | $23.00 | 13,924 |
| 2024-10-25 | $23.18 | $23.26 | $23.17 | $23.17 | $23.17 | 2,168 |
| 2024-10-24 | $23.24 | $23.25 | $23.16 | $23.25 | $23.25 | 6,194 |
| 2024-10-23 | $23.29 | $23.30 | $23.24 | $23.30 | $23.30 | 1,663 |
| 2024-10-22 | $23.47 | $23.56 | $23.36 | $23.50 | $23.50 | 13,513 |
| 2024-10-21 | $23.53 | $23.54 | $23.36 | $23.52 | $23.52 | 12,557 |
| 2024-10-18 | $23.53 | $23.53 | $23.30 | $23.53 | $23.53 | 4,682 |
| 2024-10-17 | $23.35 | $23.54 | $23.31 | $23.51 | $23.51 | 8,146 |
| 2024-10-16 | $23.45 | $23.46 | $23.41 | $23.41 | $23.41 | 26,959 |
| 2024-10-15 | $23.30 | $23.30 | $23.10 | $23.29 | $23.29 | 7,503 |
| 2024-10-14 | $23.39 | $23.39 | $23.27 | $23.27 | $23.27 | 3,228 |
| 2024-10-11 | $23.35 | $23.35 | $23.14 | $23.30 | $23.30 | 20,763 |
| 2024-10-10 | $23.36 | $23.46 | $22.69 | $23.10 | $23.10 | 16,586 |
| 2024-10-09 | $23.41 | $23.44 | $23.26 | $23.40 | $23.40 | 4,133 |
| 2024-10-08 | $23.32 | $23.32 | $23.06 | $23.28 | $23.28 | 2,090 |
| 2024-10-07 | $23.41 | $23.41 | $23.18 | $23.25 | $23.25 | 4,404 |
| 2024-10-04 | $23.05 | $23.30 | $23.05 | $23.30 | $23.30 | 836 |
| 2024-10-03 | $23.12 | $23.44 | $23.07 | $23.19 | $23.19 | 11,087 |
| 2024-10-02 | $23.17 | $23.32 | $23.02 | $23.22 | $23.22 | 7,919 |
| 2024-10-01 | $21.87 | $23.37 | $21.87 | $23.36 | $23.36 | 22,961 |
| 2024-09-30 | $23.33 | $23.43 | $23.16 | $23.30 | $22.81 | 24,670 |
| 2024-09-27 | $23.15 | $23.34 | $23.06 | $23.30 | $22.81 | 15,823 |
| 2024-09-26 | $23.10 | $23.16 | $22.98 | $23.16 | $22.67 | 12,724 |
| 2024-09-25 | $23.05 | $23.06 | $23.00 | $23.06 | $22.57 | 4,579 |
| 2024-09-24 | $22.81 | $23.04 | $22.57 | $23.03 | $22.55 | 15,042 |
| 2024-09-23 | $22.85 | $22.96 | $22.85 | $22.94 | $22.46 | 22,322 |
| 2024-09-20 | $22.85 | $22.85 | $22.31 | $22.80 | $22.32 | 7,879 |
| 2024-09-19 | $22.52 | $22.79 | $22.52 | $22.79 | $22.31 | 9,067 |
| 2024-09-18 | $22.64 | $22.71 | $22.29 | $22.69 | $22.21 | 8,803 |
| 2024-09-17 | $22.57 | $22.63 | $22.48 | $22.49 | $22.02 | 7,830 |
| 2024-09-16 | $22.37 | $22.55 | $22.10 | $22.45 | $21.98 | 35,305 |
| 2024-09-13 | $22.56 | $22.60 | $22.53 | $22.53 | $22.06 | 17,822 |
| 2024-09-12 | $22.52 | $22.64 | $22.52 | $22.53 | $22.06 | 12,640 |
| 2024-09-11 | $22.42 | $22.52 | $22.42 | $22.52 | $22.05 | 3,207 |
| 2024-09-10 | $22.49 | $22.51 | $22.32 | $22.50 | $22.03 | 4,969 |
| 2024-09-09 | $22.25 | $22.48 | $22.25 | $22.47 | $22.00 | 22,063 |
| 2024-09-06 | $22.21 | $22.40 | $22.21 | $22.34 | $21.87 | 4,060 |
| 2024-09-05 | $22.48 | $22.49 | $22.39 | $22.39 | $21.92 | 5,135 |
| 2024-09-04 | $22.38 | $22.47 | $22.38 | $22.45 | $21.98 | 9,487 |
| 2024-09-03 | $22.15 | $22.43 | $22.14 | $22.43 | $21.96 | 6,447 |
| 2024-08-30 | $22.32 | $22.40 | $22.32 | $22.33 | $21.86 | 8,388 |
| 2024-08-29 | $22.21 | $22.36 | $22.20 | $22.31 | $21.84 | 14,324 |
| 2024-08-28 | $22.27 | $22.28 | $22.20 | $22.28 | $21.81 | 2,492 |
| 2024-08-27 | $22.19 | $22.27 | $22.19 | $22.27 | $21.80 | 13,377 |
| 2024-08-26 | $22.05 | $22.23 | $22.03 | $22.20 | $21.73 | 8,553 |
| 2024-08-23 | $22.15 | $22.17 | $22.08 | $22.10 | $21.64 | 3,044 |
| 2024-08-22 | $21.90 | $22.17 | $21.81 | $22.05 | $21.59 | 3,042 |
| 2024-08-21 | $22.16 | $22.16 | $22.01 | $22.11 | $21.65 | 5,008 |
| 2024-08-20 | $21.91 | $22.10 | $21.75 | $21.98 | $21.52 | 21,419 |
| 2024-08-19 | $21.92 | $22.21 | $21.75 | $22.03 | $21.56 | 37,862 |
| 2024-08-16 | $21.49 | $21.97 | $21.49 | $21.95 | $21.49 | 19,458 |
| 2024-08-15 | $20.85 | $21.57 | $20.85 | $21.52 | $21.07 | 13,377 |
| 2024-08-14 | $20.95 | $21.31 | $20.89 | $21.27 | $20.82 | 16,705 |
| 2024-08-13 | $20.55 | $20.93 | $20.55 | $20.84 | $20.40 | 1,847 |
| 2024-08-12 | $20.67 | $20.94 | $20.64 | $20.93 | $20.49 | 9,554 |
| 2024-08-09 | $20.69 | $20.86 | $20.59 | $20.84 | $20.40 | 5,956 |
| 2024-08-08 | $20.27 | $20.81 | $20.27 | $20.78 | $20.34 | 15,366 |
| 2024-08-07 | $20.25 | $20.60 | $20.25 | $20.27 | $19.85 | 30,887 |
| 2024-08-06 | $20.26 | $20.55 | $20.26 | $20.31 | $19.88 | 23,308 |
| 2024-08-05 | $20.50 | $20.60 | $20.30 | $20.40 | $19.97 | 28,629 |
| 2024-08-02 | $20.77 | $20.96 | $20.69 | $20.70 | $20.27 | 13,918 |
| 2024-08-01 | $20.78 | $21.18 | $20.78 | $20.80 | $20.36 | 29,882 |
| 2024-07-31 | $20.80 | $20.92 | $20.80 | $20.80 | $20.36 | 19,883 |
| 2024-07-30 | $20.84 | $20.84 | $20.80 | $20.83 | $20.39 | 7,272 |
| 2024-07-29 | $20.91 | $21.00 | $20.80 | $20.81 | $20.37 | 4,082 |
| 2024-07-26 | $20.95 | $21.00 | $20.79 | $20.94 | $20.50 | 13,737 |
| 2024-07-25 | $21.14 | $21.14 | $20.87 | $20.95 | $20.51 | 18,273 |
| 2024-07-24 | $21.13 | $21.18 | $21.03 | $21.03 | $20.59 | 4,411 |
| 2024-07-23 | $21.19 | $21.35 | $21.19 | $21.21 | $20.77 | 17,564 |
| 2024-07-22 | $21.43 | $21.44 | $21.09 | $21.19 | $20.75 | 23,814 |
| 2024-07-19 | $21.30 | $21.39 | $21.23 | $21.36 | $20.91 | 7,352 |
| 2024-07-18 | $21.32 | $21.44 | $21.20 | $21.35 | $20.90 | 9,364 |
| 2024-07-17 | $21.30 | $21.36 | $21.21 | $21.36 | $20.91 | 8,173 |
| 2024-07-16 | $21.45 | $21.45 | $21.11 | $21.28 | $20.83 | 15,854 |
| 2024-07-15 | $21.49 | $21.53 | $21.10 | $21.50 | $21.05 | 5,804 |
| 2024-07-12 | $21.38 | $21.45 | $21.27 | $21.34 | $20.89 | 4,725 |
| 2024-07-11 | $21.37 | $21.40 | $21.25 | $21.37 | $20.92 | 8,510 |
| 2024-07-10 | $21.20 | $21.35 | $21.10 | $21.10 | $20.66 | 4,594 |
| 2024-07-09 | $21.37 | $21.37 | $21.16 | $21.16 | $20.71 | 1,542 |
| 2024-07-08 | $21.23 | $21.40 | $21.12 | $21.12 | $20.68 | 6,711 |
| 2024-07-05 | $21.50 | $21.50 | $21.26 | $21.34 | $20.89 | 6,481 |
| 2024-07-03 | $21.11 | $21.42 | $21.10 | $21.36 | $20.91 | 8,484 |
| 2024-07-02 | $20.71 | $21.08 | $20.70 | $21.01 | $20.57 | 8,019 |
| 2024-07-01 | $21.24 | $21.24 | $20.81 | $20.81 | $20.37 | 16,123 |
| 2024-06-28 | $21.32 | $21.48 | $21.32 | $21.32 | $20.38 | 5,037 |
| 2024-06-27 | $21.23 | $21.54 | $21.16 | $21.32 | $20.38 | 10,749 |
| 2024-06-26 | $21.44 | $21.44 | $21.14 | $21.16 | $20.23 | 14,244 |
| 2024-06-25 | $21.95 | $21.98 | $21.20 | $21.45 | $20.51 | 24,724 |
| 2024-06-24 | $21.90 | $22.00 | $21.90 | $21.95 | $20.99 | 3,468 |
| 2024-06-21 | $21.90 | $21.91 | $21.90 | $21.90 | $20.94 | 1,750 |
| 2024-06-20 | $21.92 | $21.92 | $21.90 | $21.91 | $20.95 | 1,661 |
| 2024-06-18 | $21.68 | $21.93 | $21.65 | $21.86 | $20.90 | 6,039 |
| 2024-06-17 | $21.74 | $21.74 | $21.53 | $21.65 | $20.70 | 3,911 |
| 2024-06-14 | $21.69 | $21.71 | $21.61 | $21.61 | $20.66 | 4,072 |
| 2024-06-13 | $21.79 | $21.81 | $21.49 | $21.49 | $20.55 | 7,155 |
| 2024-06-12 | $21.84 | $21.95 | $21.78 | $21.80 | $20.84 | 7,519 |
| 2024-06-11 | $21.72 | $21.81 | $21.69 | $21.72 | $20.76 | 4,269 |
| 2024-06-10 | $21.77 | $21.79 | $21.60 | $21.79 | $20.83 | 6,271 |
| 2024-06-07 | $21.91 | $21.91 | $21.80 | $21.86 | $20.90 | 3,734 |
| 2024-06-06 | $21.95 | $21.95 | $21.77 | $21.86 | $20.89 | 5,423 |
| 2024-06-05 | $21.63 | $21.74 | $21.63 | $21.74 | $20.79 | 3,438 |
| 2024-06-04 | $21.59 | $21.69 | $21.56 | $21.63 | $20.68 | 6,755 |
| 2024-06-03 | $21.50 | $21.52 | $21.35 | $21.52 | $20.57 | 4,969 |
| 2024-05-31 | $21.47 | $21.61 | $21.36 | $21.61 | $20.66 | 7,202 |
| 2024-05-30 | $21.40 | $21.40 | $21.35 | $21.40 | $20.46 | 1,679 |
| 2024-05-29 | $21.40 | $21.43 | $21.30 | $21.43 | $20.48 | 1,115 |
| 2024-05-28 | $21.34 | $21.49 | $21.30 | $21.49 | $20.55 | 4,045 |
| 2024-05-24 | $21.35 | $21.47 | $21.14 | $21.47 | $20.53 | 1,653 |
| 2024-05-23 | $21.75 | $21.75 | $21.11 | $21.58 | $20.63 | 10,563 |
| 2024-05-22 | $21.34 | $21.64 | $21.26 | $21.54 | $20.59 | 8,194 |
| 2024-05-21 | $21.37 | $21.48 | $21.37 | $21.48 | $20.54 | 367 |
| 2024-05-20 | $21.41 | $21.59 | $21.14 | $21.57 | $20.62 | 16,942 |
| 2024-05-17 | $20.96 | $21.49 | $20.96 | $21.49 | $20.55 | 6,383 |
| 2024-05-16 | $20.90 | $21.08 | $20.90 | $21.06 | $20.13 | 2,161 |
| 2024-05-15 | $20.81 | $20.99 | $20.81 | $20.99 | $20.07 | 3,887 |
| 2024-05-14 | $20.64 | $20.87 | $20.63 | $20.87 | $19.95 | 4,006 |
| 2024-05-13 | $20.75 | $20.82 | $20.75 | $20.82 | $19.91 | 989 |
| 2024-05-10 | $20.64 | $20.66 | $20.63 | $20.66 | $19.75 | 1,369 |
| 2024-05-09 | $20.58 | $20.69 | $20.56 | $20.69 | $19.78 | 8,050 |
| 2024-05-08 | $20.77 | $20.80 | $20.30 | $20.56 | $19.66 | 13,028 |
| 2024-05-07 | $20.97 | $20.97 | $20.85 | $20.85 | $19.93 | 2,433 |
| 2024-05-06 | $20.60 | $21.08 | $20.60 | $20.94 | $20.02 | 10,138 |
| 2024-05-03 | $20.75 | $21.00 | $20.65 | $20.65 | $19.74 | 23,400 |
| 2024-05-02 | $21.01 | $21.01 | $20.68 | $20.78 | $19.87 | 30,719 |
| 2024-05-01 | $21.26 | $21.35 | $21.26 | $21.35 | $20.41 | 3,037 |
| 2024-04-30 | $21.50 | $21.55 | $21.07 | $21.38 | $20.44 | 11,972 |
| 2024-04-29 | $21.35 | $21.58 | $21.27 | $21.41 | $20.47 | 6,121 |
| 2024-04-26 | $21.57 | $21.57 | $21.26 | $21.44 | $20.50 | 5,034 |
| 2024-04-25 | $21.11 | $21.23 | $21.10 | $21.23 | $20.30 | 4,094 |
| 2024-04-24 | $21.37 | $21.60 | $21.36 | $21.60 | $20.65 | 1,370 |
| 2024-04-23 | $21.35 | $21.49 | $21.28 | $21.47 | $20.53 | 7,481 |
| 2024-04-22 | $21.40 | $21.42 | $21.36 | $21.37 | $20.43 | 9,789 |
| 2024-04-19 | $21.32 | $21.35 | $21.23 | $21.35 | $20.41 | 4,671 |
| 2024-04-18 | $21.14 | $21.27 | $21.00 | $21.18 | $20.25 | 7,672 |
| 2024-04-17 | $21.23 | $21.36 | $21.00 | $21.36 | $20.42 | 14,485 |
| 2024-04-16 | $21.36 | $21.46 | $21.22 | $21.36 | $20.42 | 5,845 |
| 2024-04-15 | $21.76 | $22.05 | $21.40 | $21.40 | $20.46 | 4,959 |
| 2024-04-12 | $21.64 | $22.17 | $21.64 | $21.78 | $20.82 | 2,466 |
| 2024-04-11 | $21.97 | $21.97 | $21.63 | $21.85 | $20.89 | 5,105 |
| 2024-04-10 | $22.07 | $22.15 | $21.76 | $21.86 | $20.90 | 13,223 |
| 2024-04-09 | $22.17 | $22.30 | $22.17 | $22.30 | $21.32 | 4,444 |
| 2024-04-08 | $21.95 | $21.99 | $21.95 | $21.99 | $21.02 | 938 |
| 2024-04-05 | $22.15 | $22.38 | $22.09 | $22.09 | $21.12 | 1,652 |
| 2024-04-04 | $22.39 | $22.39 | $22.08 | $22.15 | $21.18 | 9,385 |
| 2024-04-03 | $22.11 | $22.48 | $22.01 | $22.48 | $21.49 | 8,964 |
| 2024-04-02 | $22.09 | $22.19 | $21.98 | $22.19 | $21.22 | 4,391 |
| 2024-04-01 | $21.79 | $22.07 | $21.78 | $21.91 | $20.95 | 8,326 |
| 2024-03-28 | $22.24 | $22.24 | $21.69 | $21.69 | $20.74 | 40,496 |
| 2024-03-27 | $22.60 | $22.60 | $22.39 | $22.50 | $21.03 | 6,845 |
| 2024-03-26 | $22.30 | $22.52 | $22.30 | $22.52 | $21.05 | 4,901 |
| 2024-03-25 | $22.49 | $22.53 | $22.39 | $22.53 | $21.05 | 8,453 |
| 2024-03-22 | $22.40 | $22.45 | $22.36 | $22.45 | $20.98 | 7,468 |
| 2024-03-21 | $22.24 | $22.45 | $22.24 | $22.36 | $20.90 | 18,516 |
| 2024-03-20 | $22.30 | $22.30 | $22.23 | $22.26 | $20.80 | 10,800 |
| 2024-03-19 | $22.30 | $22.30 | $22.10 | $22.20 | $20.75 | 15,995 |
| 2024-03-18 | $22.30 | $22.30 | $22.12 | $22.28 | $20.82 | 5,443 |
| 2024-03-15 | $22.07 | $22.26 | $22.07 | $22.22 | $20.77 | 4,035 |
| 2024-03-14 | $22.03 | $22.12 | $22.02 | $22.10 | $20.65 | 3,860 |
| 2024-03-13 | $22.14 | $22.21 | $22.01 | $22.07 | $20.63 | 4,598 |
| 2024-03-12 | $22.03 | $22.29 | $22.01 | $22.14 | $20.69 | 16,749 |
| 2024-03-11 | $22.15 | $22.15 | $22.02 | $22.11 | $20.66 | 4,087 |
| 2024-03-08 | $22.17 | $22.21 | $22.00 | $22.05 | $20.61 | 10,298 |
| 2024-03-07 | $22.25 | $22.30 | $22.17 | $22.18 | $20.72 | 7,181 |
| 2024-03-06 | $22.20 | $22.25 | $21.97 | $22.18 | $20.73 | 15,756 |
| 2024-03-05 | $22.09 | $22.20 | $21.96 | $22.20 | $20.75 | 6,973 |
| 2024-03-04 | $22.00 | $22.20 | $21.89 | $22.06 | $20.62 | 9,016 |
| 2024-03-01 | $22.20 | $22.20 | $21.86 | $22.00 | $20.56 | 2,360 |
| 2024-02-29 | $21.82 | $22.22 | $21.78 | $22.17 | $20.72 | 25,223 |
| 2024-02-28 | $21.69 | $21.77 | $21.58 | $21.64 | $20.22 | 3,488 |
| 2024-02-27 | $21.95 | $21.95 | $21.68 | $21.76 | $20.33 | 14,495 |
| 2024-02-26 | $21.74 | $21.85 | $21.70 | $21.85 | $20.42 | 5,250 |
| 2024-02-23 | $21.70 | $21.72 | $21.59 | $21.72 | $20.30 | 9,366 |
| 2024-02-22 | $21.64 | $21.73 | $21.60 | $21.60 | $20.18 | 3,567 |
| 2024-02-21 | $21.63 | $21.83 | $21.63 | $21.72 | $20.30 | 5,810 |
| 2024-02-20 | $21.71 | $21.72 | $21.36 | $21.72 | $20.30 | 3,961 |
| 2024-02-16 | $21.50 | $21.90 | $21.50 | $21.90 | $21.90 | 4,628 |
| 2024-02-15 | $21.53 | $21.53 | $21.42 | $21.45 | $21.45 | 3,960 |
| 2024-02-14 | $21.45 | $21.45 | $21.36 | $21.40 | $21.40 | 6,047 |
| 2024-02-13 | $21.36 | $21.54 | $21.34 | $21.43 | $21.43 | 4,662 |
| 2024-02-12 | $21.44 | $21.50 | $21.38 | $21.49 | $21.49 | 11,225 |
| 2024-02-09 | $21.50 | $21.50 | $21.33 | $21.44 | $21.44 | 4,881 |
| 2024-02-08 | $21.54 | $21.54 | $21.39 | $21.41 | $21.41 | 2,396 |
| 2024-02-07 | $21.52 | $21.90 | $21.30 | $21.60 | $21.60 | 23,246 |
| 2024-02-06 | $21.41 | $21.61 | $21.41 | $21.56 | $21.56 | 6,055 |
| 2024-02-05 | $21.82 | $21.82 | $21.46 | $21.46 | $21.46 | 9,470 |
| 2024-02-02 | $21.68 | $21.70 | $21.60 | $21.60 | $21.60 | 3,064 |
| 2024-02-01 | $21.77 | $21.77 | $21.61 | $21.67 | $21.67 | 6,591 |
| 2024-01-31 | $21.81 | $21.85 | $21.63 | $21.63 | $21.63 | 8,265 |
| 2024-01-30 | $21.83 | $21.85 | $21.64 | $21.76 | $21.76 | 8,336 |
| 2024-01-29 | $21.78 | $21.81 | $21.75 | $21.76 | $21.76 | 5,460 |
| 2024-01-26 | $21.85 | $21.85 | $21.56 | $21.74 | $21.74 | 10,110 |
| 2024-01-25 | $21.82 | $21.89 | $21.61 | $21.87 | $21.87 | 6,660 |
| 2024-01-24 | $21.74 | $21.84 | $21.58 | $21.60 | $21.60 | 7,756 |
| 2024-01-23 | $21.78 | $21.86 | $21.60 | $21.78 | $21.78 | 20,198 |
| 2024-01-22 | $21.91 | $21.92 | $21.66 | $21.83 | $21.83 | 6,079 |
| 2024-01-19 | $21.96 | $21.96 | $21.70 | $21.76 | $21.76 | 8,382 |
| 2024-01-18 | $22.02 | $22.02 | $21.78 | $21.84 | $21.84 | 6,373 |
| 2024-01-17 | $21.88 | $22.03 | $21.77 | $21.77 | $21.77 | 14,942 |
| 2024-01-16 | $21.76 | $21.94 | $21.76 | $21.93 | $21.93 | 13,587 |
| 2024-01-12 | $21.72 | $21.87 | $21.67 | $21.67 | $21.67 | 2,790 |
| 2024-01-11 | $21.67 | $21.81 | $21.63 | $21.72 | $21.72 | 10,016 |
| 2024-01-10 | $21.70 | $21.82 | $21.66 | $21.66 | $21.66 | 12,122 |
| 2024-01-09 | $21.35 | $21.68 | $21.35 | $21.67 | $21.67 | 12,914 |
| 2024-01-08 | $21.39 | $21.47 | $21.35 | $21.43 | $21.43 | 5,535 |
| 2024-01-05 | $21.24 | $21.39 | $21.20 | $21.38 | $21.38 | 10,752 |
| 2024-01-04 | $21.26 | $21.38 | $21.16 | $21.21 | $21.21 | 25,090 |
| 2024-01-03 | $21.40 | $21.42 | $21.16 | $21.35 | $21.35 | 18,681 |
| 2024-01-02 | $21.35 | $21.64 | $21.35 | $21.60 | $21.60 | 17,950 |
| 2023-12-29 | $21.40 | $21.68 | $21.22 | $21.40 | $21.40 | 21,414 |
| 2023-12-28 | $21.16 | $21.38 | $21.16 | $21.36 | $21.36 | 10,342 |
| 2023-12-27 | $21.85 | $21.85 | $21.66 | $21.78 | $21.28 | 10,289 |
| 2023-12-26 | $21.67 | $21.89 | $21.67 | $21.80 | $21.30 | 6,202 |
| 2023-12-22 | $21.71 | $21.87 | $21.61 | $21.76 | $21.26 | 10,048 |
| 2023-12-21 | $21.70 | $21.89 | $21.64 | $21.70 | $21.20 | 5,224 |
| 2023-12-20 | $21.51 | $21.67 | $21.36 | $21.60 | $21.11 | 6,144 |
| 2023-12-19 | $21.27 | $21.55 | $21.21 | $21.55 | $21.05 | 9,687 |
| 2023-12-18 | $21.30 | $21.33 | $21.14 | $21.33 | $20.84 | 13,014 |
| 2023-12-15 | $21.30 | $21.32 | $21.11 | $21.26 | $20.78 | 35,163 |
| 2023-12-14 | $21.00 | $21.35 | $20.87 | $21.25 | $20.76 | 31,563 |
| 2023-12-13 | $20.43 | $21.01 | $20.43 | $21.01 | $20.53 | 7,759 |
| 2023-12-12 | $20.45 | $20.61 | $20.44 | $20.59 | $20.12 | 5,973 |
| 2023-12-11 | $20.50 | $20.51 | $20.42 | $20.47 | $20.00 | 5,597 |
| 2023-12-08 | $20.48 | $20.65 | $20.38 | $20.40 | $19.93 | 9,286 |
| 2023-12-07 | $20.54 | $20.55 | $20.54 | $20.54 | $20.07 | 2,846 |
| 2023-12-06 | $20.35 | $20.50 | $20.27 | $20.49 | $20.02 | 4,522 |
| 2023-12-05 | $20.37 | $20.50 | $20.10 | $20.47 | $20.00 | 5,936 |
| 2023-12-04 | $20.16 | $20.34 | $20.10 | $20.29 | $20.29 | 14,188 |
| 2023-12-01 | $19.93 | $20.17 | $19.78 | $20.16 | $20.16 | 4,678 |
| 2023-11-30 | $19.98 | $20.36 | $19.61 | $19.82 | $19.82 | 9,378 |
| 2023-11-29 | $19.74 | $20.14 | $19.70 | $20.10 | $20.10 | 5,994 |
| 2023-11-28 | $19.60 | $19.84 | $19.60 | $19.71 | $19.71 | 3,438 |
| 2023-11-27 | $19.60 | $19.70 | $19.60 | $19.69 | $19.69 | 7,534 |
| 2023-11-24 | $19.72 | $19.74 | $19.72 | $19.74 | $19.74 | 828 |
| 2023-11-22 | $19.55 | $19.86 | $19.55 | $19.86 | $19.86 | 8,885 |
| 2023-11-21 | $19.55 | $19.62 | $19.44 | $19.62 | $19.62 | 6,230 |
| 2023-11-20 | $19.61 | $19.81 | $19.43 | $19.48 | $19.48 | 5,120 |
| 2023-11-17 | $19.70 | $19.81 | $19.41 | $19.42 | $19.42 | 4,714 |
| 2023-11-16 | $20.19 | $20.19 | $19.49 | $19.89 | $19.89 | 13,722 |
| 2023-11-15 | $19.61 | $20.01 | $19.61 | $20.01 | $20.01 | 2,906 |
| 2023-11-14 | $19.90 | $19.90 | $19.77 | $19.77 | $19.77 | 3,164 |
| 2023-11-13 | $19.81 | $19.90 | $19.54 | $19.80 | $19.80 | 3,251 |
| 2023-11-10 | $19.40 | $19.80 | $19.40 | $19.80 | $19.80 | 1,849 |
| 2023-11-09 | $19.39 | $19.64 | $19.18 | $19.50 | $19.50 | 4,355 |
| 2023-11-08 | $19.45 | $19.75 | $19.45 | $19.75 | $19.75 | 6,784 |
| 2023-11-07 | $19.37 | $19.61 | $19.20 | $19.61 | $19.61 | 6,875 |
| 2023-11-06 | $19.73 | $20.05 | $19.20 | $19.25 | $19.25 | 21,855 |
| 2023-11-03 | $19.41 | $20.05 | $19.41 | $19.90 | $19.90 | 8,395 |
| 2023-11-02 | $19.40 | $19.72 | $19.40 | $19.55 | $19.55 | 6,418 |
| 2023-11-01 | $18.91 | $19.53 | $18.91 | $19.50 | $19.50 | 3,947 |
| 2023-10-31 | $18.81 | $19.20 | $18.80 | $19.20 | $19.20 | 6,875 |
| 2023-10-30 | $18.76 | $19.16 | $18.71 | $19.09 | $19.09 | 9,004 |
| 2023-10-27 | $18.83 | $18.99 | $18.75 | $18.76 | $18.76 | 1,761 |
| 2023-10-26 | $18.90 | $19.22 | $18.85 | $18.85 | $18.85 | 8,540 |
| 2023-10-25 | $19.07 | $19.20 | $18.86 | $18.98 | $18.98 | 4,370 |
| 2023-10-24 | $19.02 | $19.35 | $19.02 | $19.14 | $19.14 | 5,404 |
| 2023-10-23 | $19.01 | $19.53 | $19.00 | $19.05 | $19.05 | 7,029 |
| 2023-10-20 | $19.38 | $19.40 | $19.14 | $19.14 | $19.14 | 882 |
| 2023-10-19 | $19.41 | $19.66 | $19.14 | $19.29 | $19.29 | 12,088 |
| 2023-10-18 | $19.87 | $19.99 | $19.29 | $19.64 | $19.64 | 10,707 |
| 2023-10-17 | $19.70 | $19.97 | $19.70 | $19.97 | $19.97 | 2,989 |
| 2023-10-16 | $19.90 | $20.05 | $19.57 | $20.02 | $20.02 | 4,856 |
| 2023-10-13 | $19.90 | $20.03 | $19.85 | $19.88 | $19.88 | 4,455 |
| 2023-10-12 | $19.83 | $19.83 | $19.68 | $19.68 | $19.68 | 845 |
| 2023-10-11 | $20.04 | $20.04 | $19.61 | $19.79 | $19.79 | 4,139 |
| 2023-10-10 | $19.66 | $19.82 | $19.62 | $19.76 | $19.76 | 2,523 |
| 2023-10-09 | $19.35 | $19.58 | $19.35 | $19.43 | $19.43 | 2,338 |
| 2023-10-06 | $19.41 | $19.74 | $19.30 | $19.39 | $19.39 | 14,787 |
| 2023-10-05 | $19.63 | $19.81 | $19.55 | $19.65 | $19.65 | 3,205 |
| 2023-10-04 | $19.71 | $19.93 | $19.65 | $19.79 | $19.79 | 8,536 |
| 2023-10-03 | $20.39 | $20.39 | $19.70 | $19.86 | $19.86 | 9,439 |
| 2023-10-02 | $20.49 | $20.49 | $19.98 | $20.24 | $20.24 | 3,879 |
| 2023-09-29 | $20.28 | $20.50 | $20.09 | $20.50 | $20.50 | 20,114 |
| 2023-09-28 | $19.99 | $20.36 | $19.71 | $20.27 | $20.27 | 8,040 |
| 2023-09-27 | $20.54 | $20.57 | $20.38 | $20.49 | $20.00 | 8,305 |
| 2023-09-26 | $20.75 | $20.92 | $20.36 | $20.36 | $20.36 | 10,790 |
| 2023-09-25 | $20.40 | $20.74 | $20.39 | $20.72 | $20.72 | 8,333 |
| 2023-09-22 | $20.63 | $20.67 | $20.50 | $20.67 | $20.67 | 9,208 |
| 2023-09-21 | $20.85 | $20.85 | $20.49 | $20.49 | $20.49 | 7,651 |
| 2023-09-20 | $20.80 | $20.97 | $20.78 | $20.95 | $20.95 | 3,766 |
| 2023-09-19 | $20.88 | $20.88 | $20.60 | $20.75 | $20.75 | 3,214 |
| 2023-09-18 | $20.65 | $20.70 | $20.57 | $20.60 | $20.60 | 5,494 |
| 2023-09-15 | $20.74 | $20.92 | $20.74 | $20.91 | $20.91 | 5,725 |
| 2023-09-14 | $20.70 | $20.81 | $20.58 | $20.61 | $20.61 | 7,875 |
| 2023-09-13 | $20.68 | $20.70 | $20.63 | $20.69 | $20.69 | 2,623 |
| 2023-09-12 | $20.91 | $20.91 | $20.65 | $20.68 | $20.68 | 8,308 |
| 2023-09-11 | $20.80 | $20.80 | $20.68 | $20.75 | $20.75 | 2,205 |
| 2023-09-08 | $20.68 | $20.68 | $20.65 | $20.65 | $20.65 | 3,097 |
| 2023-09-07 | $20.77 | $20.77 | $20.76 | $20.76 | $20.76 | 1,323 |
| 2023-09-06 | $20.87 | $20.87 | $20.64 | $20.65 | $20.65 | 8,722 |
| 2023-09-05 | $20.87 | $20.95 | $20.81 | $20.95 | $20.95 | 1,805 |
| 2023-09-01 | $20.90 | $21.00 | $20.69 | $20.93 | $20.93 | 3,900 |
| 2023-08-31 | $20.81 | $21.05 | $20.68 | $20.73 | $20.73 | 21,144 |
| 2023-08-30 | $20.85 | $20.85 | $20.71 | $20.85 | $20.85 | 4,876 |
| 2023-08-29 | $20.75 | $20.87 | $20.75 | $20.87 | $20.87 | 8,113 |
| 2023-08-28 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 1,634 |
| 2023-08-25 | $20.70 | $20.87 | $20.68 | $20.68 | $20.68 | 11,729 |
| 2023-08-24 | $20.87 | $20.87 | $20.67 | $20.73 | $20.73 | 4,605 |
| 2023-08-23 | $20.79 | $20.92 | $20.79 | $20.92 | $20.92 | 1,470 |
| 2023-08-22 | $20.79 | $20.90 | $20.68 | $20.79 | $20.79 | 3,259 |
| 2023-08-21 | $20.72 | $20.85 | $20.68 | $20.75 | $20.75 | 8,626 |
| 2023-08-18 | $20.67 | $20.82 | $20.67 | $20.82 | $20.82 | 1,246 |
| 2023-08-17 | $20.81 | $20.81 | $20.67 | $20.79 | $20.79 | 3,076 |
| 2023-08-16 | $20.70 | $20.83 | $20.70 | $20.81 | $20.81 | 2,700 |
| 2023-08-15 | $20.68 | $20.87 | $20.67 | $20.67 | $20.67 | 1,594 |
| 2023-08-14 | $20.78 | $20.90 | $20.66 | $20.90 | $20.90 | 6,187 |
| 2023-08-11 | $20.58 | $20.90 | $20.41 | $20.90 | $20.90 | 6,286 |
| 2023-08-10 | $20.90 | $20.97 | $20.07 | $20.96 | $20.96 | 5,061 |
| 2023-08-09 | $20.98 | $20.98 | $20.22 | $20.93 | $20.93 | 1,575 |
| 2023-08-08 | $20.45 | $21.00 | $20.44 | $20.99 | $20.99 | 5,548 |
| 2023-08-07 | $20.42 | $20.56 | $20.41 | $20.55 | $20.55 | 5,303 |
| 2023-08-04 | $20.44 | $20.53 | $20.39 | $20.51 | $20.51 | 4,499 |
| 2023-08-03 | $21.00 | $21.00 | $20.15 | $20.56 | $20.56 | 15,906 |
| 2023-08-02 | $21.11 | $21.19 | $21.09 | $21.09 | $21.09 | 500 |
| 2023-08-01 | $21.26 | $21.26 | $21.10 | $21.25 | $21.25 | 4,281 |
| 2023-07-31 | $21.17 | $21.27 | $21.10 | $21.27 | $21.27 | 8,123 |
| 2023-07-28 | $21.10 | $21.25 | $21.00 | $21.14 | $21.14 | 8,245 |
| 2023-07-27 | $21.03 | $21.20 | $21.00 | $21.00 | $21.00 | 5,540 |
| 2023-07-26 | $20.96 | $21.10 | $20.96 | $21.10 | $21.10 | 2,067 |
| 2023-07-25 | $21.10 | $21.10 | $20.88 | $20.88 | $20.88 | 2,544 |
| 2023-07-24 | $20.87 | $21.06 | $20.80 | $21.06 | $21.06 | 8,834 |
| 2023-07-21 | $20.84 | $20.84 | $20.69 | $20.83 | $20.83 | 3,418 |
| 2023-07-20 | $20.85 | $20.92 | $20.65 | $20.82 | $20.82 | 3,509 |
| 2023-07-19 | $20.74 | $20.74 | $20.60 | $20.69 | $20.69 | 5,619 |
| 2023-07-18 | $20.63 | $20.83 | $20.63 | $20.78 | $20.78 | 5,315 |
| 2023-07-17 | $20.68 | $20.68 | $20.57 | $20.63 | $20.63 | 5,430 |
| 2023-07-14 | $20.56 | $20.69 | $20.55 | $20.63 | $20.63 | 2,495 |
| 2023-07-13 | $20.40 | $21.00 | $20.40 | $20.60 | $20.60 | 21,567 |
| 2023-07-12 | $21.01 | $21.18 | $20.86 | $21.18 | $21.18 | 2,235 |
| 2023-07-11 | $20.74 | $20.98 | $20.74 | $20.98 | $20.98 | 5,880 |
| 2023-07-10 | $20.45 | $20.75 | $20.45 | $20.75 | $20.75 | 7,495 |
| 2023-07-07 | $20.75 | $20.75 | $20.55 | $20.55 | $20.55 | 4,371 |
| 2023-07-06 | $20.64 | $20.64 | $20.26 | $20.50 | $20.50 | 6,951 |
| 2023-07-05 | $20.69 | $20.87 | $20.65 | $20.68 | $20.68 | 8,142 |
| 2023-07-03 | $20.89 | $21.05 | $20.66 | $20.75 | $20.75 | 2,835 |
| 2023-06-30 | $20.15 | $21.06 | $20.02 | $21.06 | $21.06 | 55,245 |
| 2023-06-29 | $20.32 | $20.78 | $19.80 | $20.17 | $20.17 | 9,809 |
| 2023-06-28 | $20.71 | $20.89 | $20.70 | $20.70 | $20.20 | 8,360 |
| 2023-06-27 | $20.60 | $20.88 | $20.59 | $20.70 | $20.20 | 8,783 |
| 2023-06-26 | $20.47 | $20.58 | $20.30 | $20.58 | $20.08 | 10,614 |
| 2023-06-23 | $20.45 | $20.52 | $20.35 | $20.46 | $19.97 | 4,286 |
| 2023-06-22 | $20.40 | $20.49 | $20.35 | $20.42 | $19.92 | 2,274 |
| 2023-06-21 | $20.25 | $20.50 | $20.14 | $20.48 | $19.98 | 4,669 |
| 2023-06-20 | $19.85 | $20.29 | $19.85 | $20.18 | $19.69 | 6,990 |
| 2023-06-16 | $20.19 | $20.19 | $20.00 | $20.00 | $19.52 | 4,166 |
| 2023-06-15 | $20.02 | $20.27 | $20.02 | $20.16 | $19.67 | 7,137 |
| 2023-06-14 | $19.55 | $20.13 | $19.50 | $20.00 | $19.52 | 36,008 |
| 2023-06-13 | $19.09 | $19.50 | $19.03 | $19.50 | $19.02 | 73,747 |
| 2023-06-12 | $19.45 | $19.59 | $19.25 | $19.30 | $18.83 | 7,390 |
| 2023-06-09 | $19.25 | $19.68 | $19.25 | $19.35 | $18.88 | 15,238 |
| 2023-06-08 | $19.42 | $19.42 | $19.40 | $19.40 | $18.93 | 1,082 |
| 2023-06-07 | $19.50 | $19.70 | $19.40 | $19.41 | $18.94 | 4,186 |
| 2023-06-06 | $19.43 | $19.60 | $19.29 | $19.51 | $19.04 | 7,968 |
| 2023-06-05 | $19.65 | $19.65 | $19.36 | $19.36 | $18.89 | 3,142 |
| 2023-06-02 | $19.23 | $19.50 | $19.19 | $19.39 | $18.92 | 14,708 |
| 2023-06-01 | $19.17 | $19.39 | $19.16 | $19.21 | $18.75 | 10,594 |
| 2023-05-31 | $19.01 | $19.35 | $19.00 | $19.35 | $18.88 | 32,760 |
| 2023-05-30 | $18.97 | $19.09 | $18.96 | $19.08 | $18.61 | 2,281 |
| 2023-05-26 | $18.78 | $18.95 | $18.77 | $18.88 | $18.42 | 8,448 |
| 2023-05-25 | $19.05 | $19.05 | $18.85 | $19.00 | $18.54 | 7,565 |
| 2023-05-24 | $19.09 | $19.09 | $19.00 | $19.01 | $18.55 | 2,779 |
| 2023-05-23 | $19.00 | $19.15 | $19.00 | $19.12 | $18.66 | 4,704 |
| 2023-05-22 | $19.17 | $19.32 | $19.08 | $19.30 | $18.83 | 7,128 |
| 2023-05-19 | $19.20 | $19.20 | $19.05 | $19.05 | $18.59 | 1,766 |
| 2023-05-18 | $19.11 | $19.20 | $19.09 | $19.18 | $18.72 | 1,193 |
| 2023-05-17 | $18.80 | $19.14 | $18.80 | $18.99 | $18.53 | 2,145 |
| 2023-05-16 | $18.60 | $18.70 | $18.60 | $18.69 | $18.23 | 5,438 |
| 2023-05-15 | $18.78 | $18.78 | $18.22 | $18.60 | $18.15 | 12,264 |
| 2023-05-12 | $18.71 | $18.84 | $18.71 | $18.84 | $18.38 | 1,369 |
| 2023-05-11 | $18.69 | $18.83 | $18.69 | $18.70 | $18.25 | 1,905 |
| 2023-05-10 | $19.00 | $19.00 | $19.00 | $19.00 | $18.54 | 629 |
| 2023-05-09 | $19.18 | $19.18 | $18.81 | $18.95 | $18.49 | 2,733 |
| 2023-05-08 | $18.65 | $19.00 | $18.65 | $18.94 | $18.48 | 4,586 |
| 2023-05-05 | $18.60 | $19.33 | $18.60 | $18.98 | $18.52 | 6,797 |
| 2023-05-04 | $19.01 | $19.01 | $18.20 | $18.80 | $18.35 | 13,265 |
| 2023-05-03 | $19.47 | $19.57 | $19.02 | $19.02 | $18.56 | 6,444 |
| 2023-05-02 | $19.41 | $19.85 | $19.41 | $19.80 | $19.32 | 4,087 |
| 2023-05-01 | $19.85 | $20.00 | $19.61 | $19.82 | $19.34 | 9,041 |
| 2023-04-28 | $19.45 | $20.09 | $19.45 | $20.09 | $19.60 | 27,887 |
| 2023-04-27 | $19.50 | $19.66 | $19.50 | $19.58 | $19.11 | 2,606 |
| 2023-04-26 | $19.58 | $19.68 | $19.43 | $19.43 | $18.96 | 1,529 |
| 2023-04-25 | $19.56 | $19.68 | $19.51 | $19.67 | $19.19 | 2,238 |
| 2023-04-24 | $19.67 | $19.84 | $19.46 | $19.58 | $19.11 | 4,277 |
| 2023-04-21 | $19.61 | $19.69 | $19.45 | $19.59 | $19.12 | 6,233 |
| 2023-04-20 | $19.77 | $19.77 | $19.40 | $19.62 | $19.15 | 1,782 |
| 2023-04-19 | $19.82 | $19.87 | $19.70 | $19.87 | $19.39 | 1,611 |
| 2023-04-18 | $19.71 | $19.77 | $19.50 | $19.77 | $19.29 | 6,700 |
| 2023-04-17 | $19.90 | $19.90 | $19.78 | $19.80 | $19.32 | 4,176 |
| 2023-04-14 | $19.80 | $20.11 | $19.80 | $19.91 | $19.43 | 9,150 |
| 2023-04-13 | $19.91 | $19.92 | $19.80 | $19.91 | $19.43 | 5,656 |
| 2023-04-12 | $19.64 | $19.90 | $19.25 | $19.90 | $19.42 | 24,654 |
| 2023-04-11 | $19.60 | $20.07 | $19.53 | $19.68 | $19.20 | 6,521 |
| 2023-04-10 | $19.74 | $19.75 | $19.55 | $19.74 | $19.26 | 6,594 |
| 2023-04-06 | $19.92 | $19.94 | $19.71 | $19.82 | $19.34 | 14,189 |
| 2023-04-05 | $19.85 | $20.10 | $19.70 | $19.85 | $19.37 | 13,899 |
| 2023-04-04 | $19.72 | $20.00 | $19.57 | $19.82 | $19.34 | 14,527 |
| 2023-04-03 | $19.40 | $19.84 | $19.30 | $19.80 | $19.32 | 15,077 |
| 2023-03-31 | $19.20 | $19.70 | $18.84 | $19.41 | $18.94 | 80,058 |
| 2023-03-30 | $18.08 | $19.24 | $18.08 | $19.22 | $18.76 | 48,654 |
| 2023-03-29 | $18.49 | $18.72 | $18.28 | $18.53 | $17.62 | 11,113 |
| 2023-03-28 | $18.25 | $18.63 | $18.25 | $18.27 | $17.38 | 7,001 |
| 2023-03-27 | $18.15 | $18.36 | $17.90 | $18.14 | $17.25 | 25,957 |
| 2023-03-24 | $18.24 | $18.24 | $18.01 | $18.02 | $17.14 | 25,864 |
| 2023-03-23 | $18.68 | $18.68 | $18.15 | $18.19 | $17.30 | 7,557 |
| 2023-03-22 | $18.47 | $18.83 | $18.40 | $18.40 | $17.50 | 14,100 |
| 2023-03-21 | $18.64 | $18.64 | $18.25 | $18.35 | $17.45 | 7,096 |
| 2023-03-20 | $18.60 | $18.62 | $18.25 | $18.34 | $17.44 | 17,725 |
| 2023-03-17 | $18.50 | $18.65 | $18.25 | $18.31 | $17.41 | 21,129 |
| 2023-03-16 | $18.46 | $19.12 | $18.26 | $18.88 | $17.96 | 85,131 |
| 2023-03-15 | $18.65 | $18.65 | $18.29 | $18.56 | $17.65 | 8,120 |
| 2023-03-14 | $19.10 | $19.10 | $18.70 | $18.70 | $17.78 | 6,890 |
| 2023-03-13 | $18.97 | $19.14 | $18.60 | $18.60 | $17.69 | 15,908 |
| 2023-03-10 | $19.53 | $19.53 | $18.55 | $19.21 | $18.27 | 26,857 |
| 2023-03-09 | $20.09 | $20.10 | $19.36 | $19.49 | $18.54 | 16,383 |
| 2023-03-08 | $20.10 | $20.18 | $19.95 | $19.97 | $18.99 | 5,702 |
| 2023-03-07 | $20.38 | $20.38 | $20.01 | $20.06 | $19.08 | 7,790 |
| 2023-03-06 | $20.37 | $20.37 | $20.20 | $20.34 | $19.34 | 12,131 |
| 2023-03-03 | $20.26 | $20.50 | $20.10 | $20.37 | $19.37 | 15,859 |
| 2023-03-02 | $20.40 | $20.67 | $20.11 | $20.16 | $19.17 | 6,414 |
| 2023-03-01 | $20.38 | $20.67 | $20.38 | $20.45 | $19.45 | 10,765 |
| 2023-02-28 | $19.90 | $20.33 | $19.90 | $20.33 | $19.34 | 11,248 |
| 2023-02-27 | $20.00 | $20.52 | $19.83 | $19.83 | $18.86 | 18,766 |
| 2023-02-24 | $20.11 | $20.28 | $20.08 | $20.10 | $19.12 | 9,618 |
| 2023-02-23 | $20.70 | $20.70 | $20.20 | $20.37 | $19.37 | 16,711 |
| 2023-02-22 | $20.25 | $20.45 | $20.16 | $20.23 | $19.24 | 10,977 |
| 2023-02-21 | $21.12 | $21.19 | $20.25 | $20.25 | $19.26 | 17,726 |
| 2023-02-17 | $21.17 | $21.50 | $20.86 | $21.15 | $20.12 | 7,997 |
| 2023-02-16 | $20.90 | $21.30 | $20.75 | $21.21 | $20.17 | 9,161 |
| 2023-02-15 | $21.15 | $21.37 | $20.94 | $20.99 | $19.96 | 16,279 |
| 2023-02-14 | $21.06 | $21.32 | $20.96 | $21.04 | $20.01 | 11,882 |
| 2023-02-13 | $21.25 | $21.28 | $20.90 | $21.00 | $19.97 | 15,235 |
| 2023-02-10 | $21.43 | $21.43 | $21.18 | $21.25 | $20.21 | 11,519 |
| 2023-02-09 | $21.64 | $21.64 | $21.35 | $21.36 | $20.31 | 13,072 |
| 2023-02-08 | $21.68 | $21.68 | $21.51 | $21.58 | $20.52 | 9,915 |
| 2023-02-07 | $21.75 | $21.75 | $21.48 | $21.55 | $20.50 | 26,748 |
| 2023-02-06 | $21.45 | $21.72 | $21.45 | $21.71 | $20.65 | 49,154 |
| 2023-02-03 | $21.23 | $21.49 | $21.23 | $21.29 | $20.25 | 11,879 |
| 2023-02-02 | $20.90 | $21.55 | $20.90 | $21.44 | $20.39 | 28,369 |
| 2023-02-01 | $20.95 | $20.98 | $20.80 | $20.96 | $19.93 | 7,513 |
| 2023-01-31 | $20.78 | $20.97 | $20.78 | $20.81 | $19.79 | 15,600 |
| 2023-01-30 | $20.78 | $20.92 | $20.78 | $20.92 | $19.90 | 4,023 |
| 2023-01-27 | $20.95 | $20.95 | $20.84 | $20.93 | $19.91 | 12,607 |
| 2023-01-26 | $20.60 | $20.95 | $20.60 | $20.95 | $19.92 | 13,561 |
| 2023-01-25 | $20.45 | $20.53 | $20.35 | $20.53 | $19.53 | 7,817 |
| 2023-01-24 | $20.54 | $20.54 | $20.28 | $20.40 | $19.40 | 4,235 |
| 2023-01-23 | $20.43 | $20.59 | $20.32 | $20.59 | $19.58 | 7,038 |
| 2023-01-20 | $20.18 | $20.40 | $20.10 | $20.35 | $19.35 | 10,236 |
| 2023-01-19 | $20.14 | $20.53 | $20.06 | $20.29 | $19.30 | 1,917 |
| 2023-01-18 | $20.33 | $20.66 | $19.95 | $20.10 | $19.12 | 9,863 |
| 2023-01-17 | $19.94 | $20.55 | $19.94 | $20.24 | $19.25 | 12,910 |
| 2023-01-13 | $19.72 | $19.85 | $19.65 | $19.85 | $18.88 | 4,610 |
| 2023-01-12 | $19.45 | $19.72 | $19.33 | $19.72 | $18.76 | 9,209 |
| 2023-01-11 | $19.55 | $19.55 | $19.17 | $19.45 | $18.50 | 4,469 |
| 2023-01-10 | $19.13 | $19.77 | $19.07 | $19.31 | $18.37 | 9,252 |
| 2023-01-09 | $19.14 | $19.30 | $19.01 | $19.18 | $18.24 | 10,808 |
| 2023-01-06 | $18.49 | $19.14 | $18.45 | $19.14 | $18.20 | 24,771 |
| 2023-01-05 | $18.04 | $18.50 | $17.97 | $18.50 | $17.59 | 12,559 |
| 2023-01-04 | $18.00 | $18.50 | $17.95 | $18.34 | $17.45 | 5,068 |
| 2023-01-03 | $17.82 | $17.95 | $17.75 | $17.95 | $17.07 | 11,220 |
| 2022-12-30 | $17.93 | $18.44 | $17.50 | $17.60 | $16.74 | 32,901 |
| 2022-12-29 | $17.85 | $18.14 | $17.80 | $17.95 | $17.07 | 20,077 |
| 2022-12-28 | $18.49 | $18.51 | $18.00 | $18.17 | $16.81 | 24,564 |
| 2022-12-27 | $18.24 | $18.57 | $18.24 | $18.55 | $17.16 | 17,900 |
| 2022-12-23 | $18.15 | $18.64 | $18.04 | $18.25 | $16.89 | 8,346 |
| 2022-12-22 | $18.75 | $18.79 | $18.50 | $18.55 | $17.16 | 13,620 |
| 2022-12-21 | $18.87 | $18.98 | $18.70 | $18.73 | $17.33 | 11,160 |
| 2022-12-20 | $18.78 | $19.08 | $18.74 | $18.80 | $17.40 | 8,424 |
| 2022-12-19 | $18.87 | $19.37 | $18.65 | $18.78 | $17.37 | 4,885 |
| 2022-12-16 | $19.15 | $19.15 | $18.72 | $18.80 | $17.39 | 5,333 |
| 2022-12-15 | $19.30 | $19.30 | $19.15 | $19.19 | $17.76 | 2,928 |
| 2022-12-14 | $19.06 | $19.46 | $19.06 | $19.45 | $18.00 | 6,673 |
| 2022-12-13 | $18.90 | $19.74 | $18.90 | $19.40 | $17.95 | 9,076 |
| 2022-12-12 | $19.21 | $19.30 | $18.81 | $19.30 | $17.86 | 7,568 |
| 2022-12-09 | $19.18 | $19.18 | $19.02 | $19.02 | $17.60 | 1,384 |
| 2022-12-08 | $19.80 | $19.80 | $19.02 | $19.02 | $17.60 | 23,386 |
| 2022-12-07 | $19.41 | $19.97 | $19.39 | $19.39 | $17.94 | 5,890 |
| 2022-12-06 | $19.99 | $19.99 | $19.09 | $19.50 | $18.04 | 16,091 |
| 2022-12-05 | $20.14 | $20.14 | $19.58 | $19.60 | $18.14 | 3,746 |
| 2022-12-02 | $20.03 | $20.20 | $19.98 | $20.20 | $18.69 | 15,367 |
| 2022-12-01 | $19.93 | $20.17 | $19.76 | $20.16 | $18.65 | 36,180 |
| 2022-11-30 | $19.60 | $20.00 | $19.53 | $20.00 | $18.51 | 63,334 |
| 2022-11-29 | $19.86 | $19.86 | $19.33 | $19.33 | $17.89 | 21,965 |
| 2022-11-28 | $19.70 | $19.75 | $19.60 | $19.75 | $18.27 | 13,330 |
| 2022-11-25 | $19.65 | $19.65 | $19.47 | $19.47 | $18.02 | 2,525 |
| 2022-11-23 | $19.73 | $19.93 | $19.70 | $19.70 | $18.23 | 10,330 |
| 2022-11-22 | $19.88 | $19.89 | $19.19 | $19.75 | $18.27 | 20,899 |
| 2022-11-21 | $19.30 | $19.95 | $19.30 | $19.70 | $18.23 | 26,496 |
| 2022-11-18 | $19.28 | $19.69 | $19.02 | $19.22 | $17.78 | 23,186 |
| 2022-11-17 | $19.35 | $19.45 | $19.29 | $19.29 | $17.85 | 4,400 |
| 2022-11-16 | $20.01 | $20.01 | $19.54 | $19.88 | $18.39 | 18,555 |
| 2022-11-15 | $19.94 | $20.34 | $19.61 | $20.19 | $18.68 | 17,276 |
| 2022-11-14 | $19.79 | $19.97 | $19.28 | $19.72 | $18.25 | 19,580 |
| 2022-11-11 | $19.65 | $19.87 | $19.54 | $19.65 | $18.18 | 10,669 |
| 2022-11-10 | $19.51 | $19.80 | $19.33 | $19.33 | $17.89 | 25,932 |
| 2022-11-09 | $19.87 | $19.87 | $18.64 | $19.18 | $17.75 | 13,036 |
| 2022-11-08 | $18.89 | $19.85 | $18.50 | $19.23 | $17.79 | 19,159 |
| 2022-11-07 | $18.25 | $18.99 | $18.25 | $18.75 | $17.35 | 39,211 |
| 2022-11-04 | $17.89 | $18.14 | $17.86 | $18.13 | $16.78 | 13,220 |
| 2022-11-03 | $18.11 | $18.11 | $17.64 | $17.85 | $16.51 | 8,800 |
| 2022-11-02 | $17.68 | $18.14 | $17.68 | $17.99 | $16.65 | 6,184 |
| 2022-11-01 | $18.00 | $18.30 | $17.80 | $17.92 | $16.58 | 24,500 |
| 2022-10-31 | $17.91 | $18.50 | $17.67 | $18.21 | $16.85 | 31,313 |
| 2022-10-28 | $17.78 | $17.99 | $17.78 | $17.98 | $16.64 | 10,206 |
| 2022-10-27 | $17.95 | $18.42 | $17.52 | $17.80 | $16.47 | 12,811 |
| 2022-10-26 | $17.71 | $18.07 | $17.50 | $17.99 | $16.65 | 21,122 |
| 2022-10-25 | $17.35 | $18.03 | $17.33 | $17.71 | $16.39 | 32,405 |
| 2022-10-24 | $17.39 | $17.39 | $17.06 | $17.11 | $15.83 | 9,403 |
| 2022-10-21 | $17.55 | $17.55 | $17.17 | $17.35 | $16.05 | 8,414 |
| 2022-10-20 | $17.18 | $17.74 | $17.18 | $17.74 | $16.41 | 8,754 |
| 2022-10-19 | $17.45 | $17.80 | $16.92 | $17.80 | $16.47 | 22,068 |
| 2022-10-18 | $17.44 | $17.84 | $17.40 | $17.80 | $16.47 | 18,556 |
| 2022-10-17 | $16.91 | $17.50 | $16.91 | $17.50 | $16.19 | 33,152 |
| 2022-10-14 | $16.71 | $16.92 | $16.41 | $16.74 | $15.48 | 18,665 |
| 2022-10-13 | $16.94 | $17.30 | $16.52 | $16.79 | $15.53 | 23,816 |
| 2022-10-12 | $17.07 | $17.07 | $16.90 | $17.00 | $15.73 | 5,580 |
| 2022-10-11 | $17.30 | $17.37 | $17.05 | $17.17 | $15.89 | 26,855 |
| 2022-10-10 | $17.65 | $17.80 | $17.25 | $17.25 | $15.96 | 22,296 |
| 2022-10-07 | $17.74 | $18.00 | $17.60 | $17.65 | $17.65 | 19,121 |
| 2022-10-06 | $18.07 | $18.49 | $17.90 | $17.96 | $17.96 | 34,163 |
| 2022-10-05 | $18.19 | $18.30 | $17.68 | $18.06 | $18.06 | 18,872 |
| 2022-10-04 | $17.76 | $18.25 | $17.60 | $17.97 | $17.97 | 26,313 |
| 2022-10-03 | $18.10 | $18.10 | $17.51 | $17.70 | $17.70 | 24,707 |
| 2022-09-30 | $17.10 | $18.25 | $16.78 | $17.95 | $17.95 | 92,105 |
| 2022-09-29 | $17.71 | $18.31 | $16.35 | $17.00 | $17.00 | 44,340 |
| 2022-09-28 | $18.42 | $18.42 | $18.13 | $18.28 | $17.76 | 9,384 |
| 2022-09-27 | $18.80 | $18.96 | $18.00 | $18.08 | $17.56 | 34,066 |
| 2022-09-26 | $18.93 | $19.32 | $18.48 | $18.65 | $18.12 | 33,057 |
| 2022-09-23 | $19.60 | $19.71 | $18.73 | $18.94 | $18.40 | 29,603 |
| 2022-09-22 | $20.38 | $20.38 | $19.50 | $19.61 | $19.05 | 24,617 |
| 2022-09-21 | $20.54 | $20.69 | $20.24 | $20.24 | $19.66 | 10,864 |
| 2022-09-20 | $20.58 | $20.74 | $20.28 | $20.52 | $19.93 | 27,946 |
| 2022-09-19 | $20.10 | $20.70 | $19.76 | $20.70 | $20.11 | 36,901 |
| 2022-09-16 | $20.19 | $20.29 | $19.86 | $20.29 | $19.71 | 14,301 |
| 2022-09-15 | $20.25 | $20.29 | $20.13 | $20.28 | $19.70 | 4,560 |
| 2022-09-14 | $20.34 | $20.34 | $20.24 | $20.34 | $19.76 | 3,741 |
| 2022-09-13 | $20.50 | $20.51 | $20.22 | $20.25 | $19.67 | 5,082 |
| 2022-09-12 | $20.53 | $20.65 | $20.33 | $20.65 | $20.06 | 13,855 |
| 2022-09-09 | $20.31 | $20.73 | $20.28 | $20.50 | $20.50 | 6,638 |
| 2022-09-08 | $20.12 | $20.28 | $20.12 | $20.15 | $20.15 | 6,192 |
| 2022-09-07 | $20.20 | $20.38 | $19.98 | $20.10 | $20.10 | 22,430 |
| 2022-09-06 | $20.29 | $20.86 | $20.07 | $20.07 | $20.07 | 23,514 |
| 2022-09-02 | $20.87 | $20.87 | $20.29 | $20.29 | $20.29 | 38,188 |
| 2022-09-01 | $20.99 | $21.05 | $20.52 | $20.86 | $20.86 | 18,511 |
| 2022-08-31 | $21.37 | $21.40 | $20.99 | $21.10 | $21.10 | 13,172 |
| 2022-08-30 | $21.22 | $21.31 | $21.14 | $21.29 | $21.29 | 5,536 |
| 2022-08-29 | $21.20 | $21.35 | $20.75 | $21.35 | $21.35 | 19,333 |
| 2022-08-26 | $21.49 | $21.54 | $21.13 | $21.40 | $21.40 | 7,589 |
| 2022-08-25 | $21.12 | $21.55 | $21.12 | $21.52 | $21.52 | 6,918 |
| 2022-08-24 | $21.26 | $21.54 | $21.11 | $21.28 | $21.28 | 7,604 |
| 2022-08-23 | $21.50 | $21.77 | $21.39 | $21.39 | $21.39 | 9,724 |
| 2022-08-22 | $21.75 | $21.75 | $21.26 | $21.49 | $21.49 | 11,553 |
| 2022-08-19 | $21.94 | $22.25 | $21.39 | $21.75 | $21.75 | 4,695 |
| 2022-08-18 | $21.78 | $21.97 | $21.76 | $21.76 | $21.76 | 6,718 |
| 2022-08-17 | $22.06 | $22.06 | $21.75 | $21.92 | $21.92 | 8,556 |
| 2022-08-16 | $22.21 | $22.25 | $22.06 | $22.18 | $22.18 | 19,007 |
| 2022-08-15 | $22.10 | $22.35 | $22.05 | $22.12 | $22.12 | 33,216 |
| 2022-08-12 | $21.45 | $21.96 | $21.26 | $21.95 | $21.95 | 41,701 |
| 2022-08-11 | $20.81 | $21.23 | $20.74 | $21.19 | $21.19 | 29,607 |
| 2022-08-10 | $20.63 | $20.98 | $20.63 | $20.86 | $20.86 | 36,982 |
| 2022-08-09 | $20.70 | $20.70 | $20.28 | $20.57 | $20.57 | 19,338 |
| 2022-08-08 | $20.76 | $20.83 | $20.61 | $20.69 | $20.69 | 29,202 |
| 2022-08-05 | $20.68 | $20.79 | $20.50 | $20.60 | $20.60 | 23,702 |
| 2022-08-04 | $20.98 | $20.98 | $20.60 | $20.83 | $20.83 | 27,387 |
| 2022-08-03 | $20.49 | $21.00 | $20.49 | $20.98 | $20.98 | 56,686 |
| 2022-08-02 | $20.48 | $21.00 | $20.33 | $20.53 | $20.53 | 76,719 |
| 2022-08-01 | $20.33 | $20.67 | $20.30 | $20.50 | $20.50 | 64,753 |
| 2022-07-29 | $20.36 | $20.48 | $20.26 | $20.30 | $20.30 | 40,039 |
| 2022-07-28 | $20.06 | $20.31 | $20.06 | $20.24 | $20.24 | 58,933 |
| 2022-07-27 | $20.10 | $20.16 | $20.05 | $20.05 | $20.05 | 27,086 |
| 2022-07-26 | $20.10 | $20.21 | $20.05 | $20.13 | $20.13 | 7,998 |
| 2022-07-25 | $20.11 | $20.14 | $20.07 | $20.07 | $20.07 | 3,715 |
| 2022-07-22 | $20.05 | $20.23 | $20.05 | $20.07 | $20.07 | 5,297 |
| 2022-07-21 | $20.00 | $20.15 | $20.00 | $20.01 | $20.01 | 9,958 |
| 2022-07-20 | $20.15 | $20.27 | $19.86 | $19.96 | $19.96 | 25,519 |
| 2022-07-19 | $20.25 | $20.25 | $20.05 | $20.11 | $20.11 | 16,136 |
| 2022-07-18 | $20.01 | $20.37 | $20.01 | $20.10 | $20.10 | 18,814 |
| 2022-07-15 | $19.98 | $20.08 | $19.89 | $20.00 | $20.00 | 20,371 |
| 2022-07-14 | $19.95 | $20.04 | $19.78 | $19.85 | $19.85 | 12,456 |
| 2022-07-13 | $20.09 | $20.19 | $19.86 | $19.95 | $19.95 | 30,798 |
| 2022-07-12 | $20.23 | $20.23 | $19.90 | $20.20 | $20.20 | 6,608 |
| 2022-07-11 | $20.19 | $20.20 | $19.85 | $19.99 | $19.99 | 32,981 |
| 2022-07-08 | $20.29 | $20.46 | $19.97 | $19.99 | $19.99 | 11,718 |
| 2022-07-07 | $20.29 | $20.61 | $20.10 | $20.29 | $20.29 | 10,936 |
| 2022-07-06 | $20.05 | $20.37 | $19.90 | $20.05 | $20.05 | 16,334 |
| 2022-07-05 | $19.98 | $20.30 | $19.85 | $19.92 | $19.92 | 20,646 |
| 2022-07-01 | $20.21 | $20.31 | $19.80 | $19.95 | $19.95 | 25,659 |
| 2022-06-30 | $20.27 | $20.49 | $20.12 | $20.14 | $20.14 | 14,735 |
| 2022-06-29 | $20.58 | $20.90 | $20.50 | $20.66 | $20.16 | 10,570 |
| 2022-06-28 | $20.85 | $21.10 | $20.65 | $20.68 | $20.18 | 19,537 |
| 2022-06-27 | $20.94 | $21.23 | $20.72 | $20.76 | $20.26 | 27,540 |
| 2022-06-24 | $20.84 | $21.47 | $20.68 | $20.96 | $20.45 | 27,542 |
| 2022-06-23 | $21.01 | $21.13 | $20.60 | $20.72 | $20.22 | 20,486 |
| 2022-06-22 | $20.50 | $21.05 | $20.38 | $20.72 | $20.22 | 23,663 |
| 2022-06-21 | $20.96 | $20.99 | $20.50 | $20.50 | $20.00 | 26,017 |
| 2022-06-17 | $20.54 | $21.00 | $20.48 | $20.64 | $20.14 | 28,150 |
| 2022-06-16 | $21.56 | $21.56 | $20.51 | $20.70 | $20.20 | 24,278 |
| 2022-06-15 | $21.17 | $21.61 | $20.95 | $21.61 | $21.09 | 26,413 |
| 2022-06-14 | $21.35 | $21.70 | $20.39 | $20.95 | $20.44 | 33,136 |
| 2022-06-13 | $21.90 | $21.92 | $21.24 | $21.35 | $20.83 | 21,653 |
| 2022-06-10 | $22.60 | $22.84 | $21.80 | $22.30 | $21.76 | 33,317 |
| 2022-06-09 | $22.81 | $22.81 | $22.60 | $22.67 | $22.12 | 9,604 |
| 2022-06-08 | $22.75 | $23.00 | $22.70 | $22.76 | $22.21 | 7,741 |
| 2022-06-07 | $22.67 | $22.99 | $22.67 | $22.80 | $22.25 | 9,180 |
| 2022-06-06 | $22.87 | $22.87 | $22.67 | $22.68 | $22.13 | 14,707 |
| 2022-06-03 | $22.53 | $22.65 | $22.53 | $22.61 | $22.06 | 20,724 |
| 2022-06-02 | $22.85 | $22.85 | $22.60 | $22.78 | $22.23 | 10,750 |
| 2022-06-01 | $22.65 | $22.99 | $22.56 | $22.80 | $22.25 | 12,541 |
| 2022-05-31 | $22.60 | $22.87 | $22.33 | $22.87 | $22.32 | 30,859 |
| 2022-05-27 | $22.25 | $22.72 | $22.25 | $22.55 | $22.00 | 6,801 |
| 2022-05-26 | $22.42 | $22.43 | $22.14 | $22.28 | $21.74 | 35,564 |
| 2022-05-25 | $22.10 | $22.30 | $22.03 | $22.15 | $21.61 | 1,723 |
| 2022-05-24 | $22.17 | $22.17 | $22.01 | $22.10 | $21.57 | 4,990 |
| 2022-05-23 | $22.28 | $22.32 | $22.10 | $22.10 | $21.56 | 7,481 |
| 2022-05-20 | $22.29 | $22.29 | $22.17 | $22.18 | $21.64 | 2,286 |
| 2022-05-19 | $23.16 | $23.16 | $22.17 | $22.25 | $21.71 | 14,621 |
| 2022-05-18 | $22.19 | $22.32 | $22.05 | $22.16 | $21.63 | 6,428 |
| 2022-05-17 | $22.22 | $22.32 | $22.04 | $22.04 | $21.51 | 10,877 |
| 2022-05-16 | $22.04 | $22.34 | $22.00 | $22.11 | $21.57 | 7,508 |
| 2022-05-13 | $22.01 | $22.40 | $22.00 | $22.17 | $21.63 | 7,187 |
| 2022-05-12 | $22.11 | $22.34 | $22.00 | $22.18 | $21.64 | 9,174 |
| 2022-05-11 | $22.30 | $22.85 | $22.30 | $22.50 | $21.95 | 2,637 |
| 2022-05-10 | $22.55 | $22.92 | $22.18 | $22.30 | $21.76 | 4,936 |
| 2022-05-09 | $22.93 | $22.93 | $22.10 | $22.37 | $21.83 | 18,674 |
| 2022-05-06 | $22.90 | $23.05 | $22.73 | $22.98 | $22.42 | 9,808 |
| 2022-05-05 | $23.05 | $23.35 | $22.61 | $22.89 | $22.34 | 18,076 |
| 2022-05-04 | $23.34 | $23.45 | $23.02 | $23.04 | $22.48 | 26,150 |
| 2022-05-03 | $23.43 | $23.50 | $23.29 | $23.49 | $22.92 | 8,136 |
| 2022-05-02 | $23.65 | $23.68 | $23.35 | $23.39 | $22.82 | 27,106 |
| 2022-04-29 | $23.44 | $23.69 | $23.37 | $23.69 | $23.12 | 29,277 |
| 2022-04-28 | $23.52 | $23.66 | $23.50 | $23.60 | $23.03 | 5,160 |
| 2022-04-27 | $23.77 | $23.77 | $23.28 | $23.74 | $23.16 | 13,899 |
| 2022-04-26 | $23.24 | $23.44 | $23.24 | $23.41 | $22.84 | 4,554 |
| 2022-04-25 | $23.72 | $23.74 | $23.21 | $23.26 | $22.70 | 12,465 |
| 2022-04-22 | $23.23 | $23.56 | $23.21 | $23.35 | $22.78 | 5,028 |
| 2022-04-21 | $23.60 | $24.10 | $23.20 | $23.25 | $22.69 | 18,598 |
| 2022-04-20 | $23.61 | $23.65 | $23.55 | $23.56 | $22.99 | 14,417 |
| 2022-04-19 | $23.66 | $23.76 | $23.60 | $23.70 | $23.13 | 18,570 |
| 2022-04-18 | $23.89 | $23.89 | $23.52 | $23.65 | $23.08 | 8,365 |
| 2022-04-14 | $23.66 | $23.83 | $23.48 | $23.82 | $23.24 | 20,788 |
| 2022-04-13 | $23.39 | $23.73 | $23.20 | $23.73 | $23.16 | 12,650 |
| 2022-04-12 | $23.34 | $23.50 | $23.20 | $23.23 | $22.67 | 16,028 |
| 2022-04-11 | $23.40 | $23.40 | $23.20 | $23.23 | $22.67 | 15,396 |
| 2022-04-08 | $23.63 | $23.76 | $23.30 | $23.37 | $22.80 | 23,131 |
| 2022-04-07 | $23.50 | $23.67 | $23.50 | $23.67 | $23.10 | 15,122 |
| 2022-04-06 | $23.62 | $23.82 | $23.55 | $23.57 | $23.00 | 9,926 |
| 2022-04-05 | $24.15 | $24.15 | $23.60 | $23.83 | $23.25 | 11,563 |
| 2022-04-04 | $24.08 | $24.10 | $23.96 | $24.10 | $23.52 | 7,346 |
| 2022-04-01 | $24.05 | $24.20 | $23.81 | $24.04 | $23.46 | 7,831 |
| 2022-03-31 | $24.13 | $24.20 | $24.00 | $24.05 | $23.47 | 14,180 |
| 2022-03-30 | $24.56 | $24.59 | $24.40 | $24.57 | $23.49 | 33,522 |
| 2022-03-29 | $24.58 | $24.59 | $24.50 | $24.59 | $23.51 | 6,205 |
| 2022-03-28 | $24.55 | $24.55 | $24.42 | $24.50 | $23.42 | 4,017 |
| 2022-03-25 | $24.61 | $24.61 | $24.26 | $24.48 | $23.40 | 6,217 |
| 2022-03-24 | $24.43 | $24.59 | $24.43 | $24.56 | $23.48 | 4,578 |
| 2022-03-23 | $24.56 | $24.59 | $24.43 | $24.57 | $23.49 | 24,960 |
| 2022-03-22 | $24.50 | $24.55 | $24.38 | $24.50 | $23.42 | 5,305 |
| 2022-03-21 | $24.53 | $24.59 | $24.34 | $24.50 | $23.42 | 7,319 |
| 2022-03-18 | $24.55 | $24.59 | $24.47 | $24.50 | $23.42 | 10,876 |
| 2022-03-17 | $24.02 | $24.79 | $24.02 | $24.53 | $23.45 | 7,260 |
| 2022-03-16 | $23.96 | $24.09 | $23.85 | $23.88 | $22.83 | 6,524 |
| 2022-03-15 | $23.37 | $24.08 | $23.25 | $24.05 | $22.99 | 9,549 |
| 2022-03-14 | $23.91 | $23.92 | $23.25 | $23.29 | $22.27 | 15,956 |
| 2022-03-11 | $23.96 | $24.15 | $23.90 | $23.90 | $22.85 | 1,238 |
| 2022-03-10 | $23.85 | $23.95 | $23.77 | $23.95 | $22.89 | 4,647 |
| 2022-03-09 | $23.84 | $23.86 | $23.75 | $23.82 | $22.77 | 3,515 |
| 2022-03-08 | $23.69 | $23.95 | $23.69 | $23.76 | $22.71 | 8,531 |
| 2022-03-07 | $23.87 | $24.07 | $23.63 | $23.63 | $22.59 | 8,220 |
| 2022-03-04 | $24.14 | $24.14 | $23.94 | $24.02 | $22.96 | 5,112 |
| 2022-03-03 | $23.70 | $24.18 | $23.60 | $24.18 | $23.11 | 4,070 |
| 2022-03-02 | $23.66 | $23.75 | $23.55 | $23.66 | $22.62 | 45,417 |
| 2022-03-01 | $23.84 | $23.90 | $23.50 | $23.60 | $22.56 | 21,583 |
| 2022-02-28 | $23.80 | $23.97 | $23.59 | $23.59 | $22.55 | 8,000 |
| 2022-02-25 | $23.58 | $23.95 | $23.58 | $23.76 | $22.71 | 11,047 |
| 2022-02-24 | $23.25 | $24.00 | $23.25 | $23.53 | $22.49 | 15,279 |
| 2022-02-23 | $24.49 | $24.49 | $21.70 | $23.62 | $22.58 | 21,008 |
| 2022-02-22 | $24.55 | $24.56 | $24.34 | $24.35 | $23.28 | 7,281 |
| 2022-02-18 | $24.60 | $24.71 | $24.53 | $24.56 | $23.48 | 3,378 |
| 2022-02-17 | $24.68 | $24.68 | $24.50 | $24.50 | $23.42 | 4,026 |
| 2022-02-16 | $24.70 | $24.78 | $24.55 | $24.60 | $23.52 | 13,422 |
| 2022-02-15 | $24.57 | $24.80 | $24.56 | $24.71 | $23.62 | 11,542 |
| 2022-02-14 | $24.87 | $24.90 | $24.47 | $24.80 | $23.71 | 32,619 |
| 2022-02-11 | $24.93 | $24.93 | $24.67 | $24.70 | $23.61 | 19,481 |
| 2022-02-10 | $24.84 | $25.00 | $24.84 | $24.87 | $23.77 | 18,250 |
| 2022-02-09 | $25.01 | $25.01 | $24.87 | $24.87 | $23.77 | 15,171 |
| 2022-02-08 | $24.98 | $25.04 | $24.97 | $25.00 | $23.90 | 6,206 |
| 2022-02-07 | $25.05 | $25.05 | $24.92 | $25.00 | $23.90 | 11,086 |
| 2022-02-04 | $25.01 | $25.06 | $24.91 | $24.93 | $23.83 | 16,420 |
| 2022-02-03 | $24.96 | $25.10 | $24.96 | $25.00 | $23.90 | 7,810 |
| 2022-02-02 | $25.18 | $25.18 | $24.95 | $24.97 | $23.87 | 16,759 |
| 2022-02-01 | $25.23 | $25.23 | $25.12 | $25.15 | $24.04 | 12,193 |
| 2022-01-31 | $25.12 | $25.41 | $25.02 | $25.02 | $23.92 | 24,734 |
| 2022-01-28 | $25.14 | $25.21 | $25.05 | $25.09 | $23.98 | 9,213 |
| 2022-01-27 | $25.31 | $25.32 | $25.13 | $25.13 | $24.02 | 14,308 |
| 2022-01-26 | $25.32 | $25.37 | $25.15 | $25.35 | $24.23 | 10,386 |
| 2022-01-25 | $25.30 | $25.35 | $25.28 | $25.30 | $24.18 | 16,364 |
| 2022-01-24 | $25.40 | $25.43 | $25.28 | $25.40 | $24.28 | 7,580 |
| 2022-01-21 | $25.55 | $25.55 | $25.40 | $25.40 | $24.28 | 13,740 |
| 2022-01-20 | $25.46 | $25.60 | $25.42 | $25.51 | $24.39 | 15,111 |
| 2022-01-19 | $25.43 | $25.64 | $25.43 | $25.53 | $24.40 | 8,209 |
| 2022-01-18 | $25.65 | $25.65 | $25.47 | $25.47 | $24.35 | 7,355 |
| 2022-01-14 | $25.58 | $25.69 | $25.46 | $25.67 | $24.54 | 7,669 |
| 2022-01-13 | $25.76 | $25.76 | $25.54 | $25.61 | $24.48 | 2,884 |
| 2022-01-12 | $25.69 | $25.72 | $25.51 | $25.72 | $24.59 | 13,918 |
| 2022-01-11 | $25.50 | $25.70 | $25.48 | $25.69 | $24.56 | 8,876 |
| 2022-01-10 | $25.53 | $25.53 | $25.44 | $25.49 | $24.37 | 7,774 |
| 2022-01-07 | $25.56 | $25.62 | $25.42 | $25.62 | $24.49 | 6,774 |
| 2022-01-06 | $25.48 | $25.54 | $25.35 | $25.39 | $24.27 | 15,325 |
| 2022-01-05 | $25.49 | $25.63 | $25.46 | $25.54 | $24.41 | 9,261 |
| 2022-01-04 | $25.49 | $25.50 | $25.42 | $25.50 | $24.38 | 6,994 |
| 2022-01-03 | $25.55 | $25.55 | $25.44 | $25.48 | $24.36 | 11,110 |
| 2021-12-31 | $25.46 | $25.55 | $25.40 | $25.52 | $24.39 | 20,442 |
| 2021-12-30 | $25.55 | $25.59 | $25.44 | $25.59 | $24.46 | 11,895 |
| 2021-12-29 | $25.86 | $25.89 | $25.86 | $25.89 | $24.27 | 10,807 |
| 2021-12-28 | $25.67 | $25.89 | $25.65 | $25.87 | $24.25 | 20,989 |
| 2021-12-27 | $25.76 | $25.84 | $25.60 | $25.84 | $24.23 | 25,422 |
| 2021-12-23 | $25.60 | $25.68 | $25.55 | $25.64 | $24.04 | 2,164 |
| 2021-12-22 | $25.53 | $25.60 | $25.53 | $25.60 | $24.00 | 1,159 |
| 2021-12-21 | $25.52 | $25.56 | $25.39 | $25.55 | $23.96 | 12,214 |
| 2021-12-20 | $25.68 | $25.68 | $25.43 | $25.52 | $23.93 | 3,689 |
| 2021-12-17 | $25.52 | $25.63 | $25.43 | $25.63 | $24.03 | 20,622 |
| 2021-12-16 | $25.59 | $25.67 | $25.59 | $25.67 | $24.07 | 1,309 |
| 2021-12-15 | $25.60 | $25.68 | $25.60 | $25.64 | $24.04 | 6,443 |
| 2021-12-14 | $25.65 | $25.80 | $25.55 | $25.68 | $24.08 | 2,175 |
| 2021-12-13 | $25.80 | $25.88 | $25.60 | $25.80 | $24.19 | 7,281 |
| 2021-12-10 | $25.89 | $25.89 | $25.73 | $25.73 | $24.12 | 1,592 |
| 2021-12-09 | $25.80 | $25.80 | $25.56 | $25.70 | $24.10 | 7,002 |
| 2021-12-08 | $25.50 | $25.74 | $25.50 | $25.74 | $24.13 | 3,487 |
| 2021-12-07 | $25.48 | $25.66 | $25.42 | $25.52 | $23.93 | 8,885 |
| 2021-12-06 | $25.50 | $25.85 | $25.48 | $25.55 | $23.96 | 10,779 |
| 2021-12-03 | $25.60 | $25.89 | $25.50 | $25.60 | $24.00 | 6,639 |
| 2021-12-02 | $25.74 | $25.80 | $25.54 | $25.66 | $24.06 | 9,817 |
| 2021-12-01 | $25.57 | $25.80 | $25.57 | $25.80 | $24.19 | 2,324 |
| 2021-11-30 | $26.00 | $26.00 | $25.53 | $25.53 | $23.94 | 4,719 |
| 2021-11-29 | $26.00 | $26.01 | $25.91 | $25.99 | $24.37 | 3,318 |
| 2021-11-26 | $25.78 | $25.78 | $25.78 | $25.78 | $24.17 | 840 |
| 2021-11-24 | $25.95 | $25.99 | $25.93 | $25.99 | $24.37 | 1,882 |
| 2021-11-23 | $25.85 | $25.95 | $25.85 | $25.92 | $24.30 | 3,966 |
| 2021-11-22 | $25.87 | $25.92 | $25.78 | $25.85 | $24.24 | 4,276 |
| 2021-11-19 | $25.95 | $26.07 | $25.87 | $26.04 | $24.41 | 9,282 |
| 2021-11-18 | $25.71 | $26.05 | $25.70 | $26.03 | $24.41 | 9,716 |
| 2021-11-17 | $25.90 | $25.97 | $25.50 | $25.97 | $24.35 | 12,927 |
| 2021-11-16 | $25.83 | $26.03 | $25.80 | $26.03 | $24.41 | 6,795 |
| 2021-11-15 | $25.90 | $26.07 | $25.73 | $25.90 | $24.28 | 11,562 |
| 2021-11-12 | $25.94 | $25.94 | $25.88 | $25.89 | $24.28 | 4,058 |
| 2021-11-11 | $26.07 | $26.09 | $25.90 | $25.92 | $24.30 | 1,821 |
| 2021-11-10 | $26.10 | $26.12 | $25.94 | $26.04 | $24.41 | 6,477 |
| 2021-11-09 | $26.19 | $26.21 | $26.10 | $26.21 | $24.57 | 2,461 |
| 2021-11-08 | $25.97 | $26.18 | $25.97 | $26.18 | $24.55 | 2,051 |
| 2021-11-05 | $26.13 | $26.18 | $26.05 | $26.18 | $24.55 | 6,277 |
| 2021-11-04 | $26.01 | $26.14 | $25.99 | $26.12 | $24.49 | 6,463 |
| 2021-11-03 | $26.07 | $26.07 | $25.95 | $25.95 | $24.33 | 4,496 |
| 2021-11-02 | $25.84 | $26.19 | $25.83 | $26.19 | $24.56 | 3,010 |
| 2021-11-01 | $26.15 | $26.16 | $25.89 | $26.13 | $24.50 | 5,340 |
| 2021-10-29 | $26.11 | $26.15 | $26.08 | $26.15 | $24.52 | 4,116 |
| 2021-10-28 | $26.08 | $26.08 | $26.05 | $26.07 | $24.44 | 1,529 |
| 2021-10-27 | $25.92 | $26.04 | $25.86 | $26.04 | $24.41 | 7,748 |
| 2021-10-26 | $25.82 | $25.97 | $25.69 | $25.97 | $24.35 | 6,819 |
| 2021-10-25 | $25.83 | $25.95 | $25.68 | $25.89 | $24.27 | 4,138 |
| 2021-10-22 | $25.77 | $25.83 | $25.69 | $25.69 | $24.09 | 6,297 |
| 2021-10-21 | $25.85 | $25.97 | $25.67 | $25.94 | $24.32 | 25,233 |
| 2021-10-20 | $26.01 | $26.01 | $25.90 | $25.97 | $24.35 | 5,117 |
| 2021-10-19 | $26.04 | $26.04 | $25.94 | $25.97 | $24.35 | 1,993 |
| 2021-10-18 | $25.85 | $26.07 | $25.80 | $26.03 | $24.41 | 12,217 |
| 2021-10-15 | $26.15 | $26.20 | $25.50 | $26.10 | $24.47 | 18,192 |
| 2021-10-14 | $25.88 | $26.08 | $25.88 | $26.08 | $24.45 | 10,835 |
| 2021-10-13 | $25.76 | $25.88 | $25.76 | $25.83 | $24.22 | 9,933 |
| 2021-10-12 | $25.61 | $25.73 | $25.61 | $25.72 | $24.11 | 6,835 |
| 2021-10-11 | $25.58 | $25.60 | $25.52 | $25.54 | $23.94 | 1,466 |
| 2021-10-08 | $25.70 | $25.70 | $25.55 | $25.63 | $24.03 | 3,035 |
| 2021-10-07 | $25.67 | $25.71 | $25.57 | $25.71 | $24.11 | 4,151 |
| 2021-10-06 | $25.56 | $25.69 | $25.48 | $25.56 | $23.96 | 5,311 |
| 2021-10-05 | $25.50 | $25.61 | $25.50 | $25.59 | $23.99 | 9,539 |
| 2021-10-04 | $25.44 | $25.55 | $25.41 | $25.50 | $23.91 | 39,884 |
| 2021-10-01 | $25.42 | $25.46 | $25.40 | $25.44 | $23.85 | 9,620 |
| 2021-09-30 | $25.40 | $25.45 | $25.33 | $25.40 | $23.81 | 28,025 |
| 2021-09-29 | $25.75 | $25.88 | $25.72 | $25.88 | $23.80 | 11,829 |
| 2021-09-28 | $25.75 | $25.80 | $25.65 | $25.79 | $23.71 | 5,986 |
| 2021-09-27 | $25.72 | $25.85 | $25.71 | $25.80 | $23.72 | 32,607 |
| 2021-09-24 | $25.86 | $25.89 | $25.71 | $25.71 | $23.64 | 12,269 |
| 2021-09-23 | $26.00 | $26.05 | $25.82 | $25.95 | $23.86 | 24,279 |
| 2021-09-22 | $25.95 | $26.00 | $25.90 | $25.99 | $23.90 | 9,541 |
| 2021-09-21 | $25.80 | $25.89 | $25.70 | $25.89 | $23.81 | 3,849 |
| 2021-09-20 | $25.99 | $25.99 | $25.78 | $25.78 | $23.70 | 2,870 |
| 2021-09-17 | $26.03 | $26.10 | $26.03 | $26.06 | $23.96 | 2,924 |
| 2021-09-16 | $26.19 | $26.19 | $25.96 | $26.15 | $24.04 | 2,330 |
| 2021-09-15 | $25.92 | $26.05 | $25.92 | $26.05 | $23.95 | 2,778 |
| 2021-09-14 | $26.13 | $26.25 | $26.01 | $26.02 | $23.92 | 7,011 |
| 2021-09-13 | $26.11 | $26.15 | $25.91 | $26.15 | $24.04 | 6,439 |
| 2021-09-10 | $25.86 | $26.13 | $25.86 | $26.12 | $24.02 | 3,314 |
| 2021-09-09 | $26.09 | $26.13 | $26.02 | $26.06 | $23.96 | 5,082 |
| 2021-09-08 | $26.24 | $26.25 | $26.03 | $26.03 | $23.93 | 9,033 |
| 2021-09-07 | $26.30 | $26.30 | $26.10 | $26.18 | $24.07 | 1,959 |
| 2021-09-03 | $26.22 | $26.34 | $26.22 | $26.30 | $24.18 | 3,650 |
| 2021-09-02 | $26.19 | $26.27 | $26.18 | $26.24 | $24.13 | 16,302 |
| 2021-09-01 | $26.00 | $26.20 | $25.90 | $26.19 | $24.08 | 11,522 |
| 2021-08-31 | $25.82 | $26.01 | $25.82 | $26.01 | $23.92 | 9,798 |
| 2021-08-30 | $25.63 | $25.83 | $25.60 | $25.81 | $23.73 | 7,315 |
| 2021-08-27 | $25.57 | $25.73 | $25.56 | $25.69 | $23.62 | 4,840 |
| 2021-08-26 | $25.52 | $25.74 | $25.52 | $25.63 | $23.57 | 11,873 |
| 2021-08-25 | $25.78 | $25.78 | $25.55 | $25.76 | $23.69 | 4,352 |
| 2021-08-24 | $25.67 | $25.78 | $25.52 | $25.78 | $23.70 | 26,615 |
| 2021-08-23 | $25.38 | $25.70 | $25.36 | $25.61 | $23.55 | 8,306 |
| 2021-08-20 | $25.50 | $25.58 | $25.48 | $25.51 | $23.46 | 13,408 |
| 2021-08-19 | $25.52 | $25.53 | $25.45 | $25.50 | $23.45 | 6,758 |
| 2021-08-18 | $25.48 | $25.54 | $25.48 | $25.54 | $23.48 | 3,731 |
| 2021-08-17 | $25.60 | $25.60 | $25.49 | $25.50 | $23.45 | 9,529 |
| 2021-08-16 | $25.52 | $25.52 | $25.46 | $25.48 | $23.43 | 12,949 |
| 2021-08-13 | $25.48 | $25.58 | $25.44 | $25.52 | $23.47 | 39,571 |
| 2021-08-12 | $25.40 | $25.48 | $25.35 | $25.48 | $23.43 | 19,572 |
| 2021-08-11 | $25.50 | $25.50 | $25.32 | $25.40 | $23.35 | 12,303 |
| 2021-08-10 | $25.52 | $25.52 | $25.40 | $25.49 | $23.44 | 10,391 |
| 2021-08-09 | $25.55 | $25.58 | $25.48 | $25.50 | $23.45 | 24,750 |
| 2021-08-06 | $25.45 | $25.58 | $25.45 | $25.48 | $23.43 | 19,190 |
| 2021-08-05 | $25.43 | $25.49 | $25.42 | $25.45 | $23.40 | 19,273 |
| 2021-08-04 | $25.43 | $25.43 | $25.40 | $25.43 | $23.38 | 16,214 |
| 2021-08-03 | $25.43 | $25.43 | $25.39 | $25.43 | $23.38 | 22,082 |
| 2021-08-02 | $25.42 | $25.43 | $25.38 | $25.43 | $23.38 | 26,709 |
| 2021-07-30 | $25.41 | $25.45 | $25.34 | $25.40 | $23.35 | 16,520 |
| 2021-07-29 | $25.47 | $25.47 | $25.40 | $25.46 | $23.41 | 5,428 |
| 2021-07-28 | $25.46 | $25.48 | $25.40 | $25.45 | $23.40 | 13,828 |
| 2021-07-27 | $25.35 | $25.48 | $25.35 | $25.48 | $23.43 | 15,168 |
| 2021-07-26 | $25.31 | $25.43 | $25.24 | $25.35 | $23.31 | 11,937 |
| 2021-07-23 | $25.22 | $25.42 | $25.21 | $25.36 | $23.32 | 20,286 |
| 2021-07-22 | $25.44 | $25.49 | $25.24 | $25.28 | $23.24 | 14,812 |
| 2021-07-21 | $25.38 | $25.50 | $25.29 | $25.39 | $23.35 | 20,657 |
| 2021-07-20 | $25.24 | $25.45 | $25.18 | $25.37 | $23.33 | 107,674 |
| 2021-07-19 | $25.41 | $25.41 | $25.09 | $25.16 | $23.14 | 35,676 |
| 2021-07-16 | $25.47 | $25.50 | $25.40 | $25.40 | $23.35 | 27,290 |
| 2021-07-15 | $25.53 | $25.62 | $25.45 | $25.51 | $23.46 | 38,712 |
| 2021-07-14 | $25.47 | $25.57 | $25.47 | $25.53 | $23.47 | 31,926 |
| 2021-07-13 | $25.53 | $25.54 | $25.47 | $25.53 | $23.47 | 24,326 |
| 2021-07-12 | $25.54 | $25.54 | $25.50 | $25.53 | $23.47 | 13,030 |
| 2021-07-09 | $25.61 | $25.61 | $25.50 | $25.53 | $23.47 | 18,556 |
| 2021-07-08 | $25.50 | $25.61 | $25.50 | $25.53 | $23.47 | 15,294 |
| 2021-07-07 | $25.56 | $25.64 | $25.56 | $25.60 | $23.54 | 20,805 |
| 2021-07-06 | $25.65 | $25.70 | $25.55 | $25.56 | $23.50 | 16,896 |
| 2021-07-02 | $25.63 | $25.80 | $25.51 | $25.52 | $23.47 | 50,744 |
| 2021-07-01 | $25.75 | $25.85 | $25.52 | $25.61 | $23.55 | 140,785 |
| 2021-06-30 | $25.78 | $25.88 | $25.66 | $25.88 | $23.80 | 101,785 |
| 2021-06-29 | $26.49 | $26.49 | $26.33 | $26.34 | $23.76 | 20,091 |
| 2021-06-28 | $26.25 | $26.47 | $26.25 | $26.42 | $23.83 | 13,096 |
| 2021-06-25 | $26.25 | $26.46 | $26.21 | $26.37 | $23.79 | 18,825 |
| 2021-06-24 | $26.13 | $26.27 | $26.04 | $26.24 | $23.67 | 9,778 |
| 2021-06-23 | $26.19 | $26.19 | $25.95 | $26.14 | $23.58 | 21,492 |
| 2021-06-22 | $25.95 | $26.07 | $25.95 | $26.05 | $23.50 | 15,555 |
| 2021-06-21 | $25.70 | $25.91 | $25.70 | $25.81 | $23.28 | 12,242 |
| 2021-06-18 | $25.64 | $25.76 | $25.64 | $25.76 | $23.24 | 11,747 |
| 2021-06-17 | $25.74 | $25.79 | $25.70 | $25.70 | $23.19 | 11,422 |
| 2021-06-16 | $25.75 | $25.76 | $25.62 | $25.66 | $23.15 | 8,510 |
| 2021-06-15 | $25.50 | $25.75 | $25.50 | $25.71 | $23.19 | 9,833 |
| 2021-06-14 | $25.45 | $25.62 | $25.43 | $25.50 | $23.00 | 15,778 |
| 2021-06-11 | $25.41 | $25.45 | $25.41 | $25.45 | $22.95 | 9,324 |
| 2021-06-10 | $25.32 | $25.44 | $25.32 | $25.38 | $22.89 | 16,979 |
| 2021-06-09 | $25.36 | $25.45 | $25.31 | $25.42 | $22.93 | 7,015 |
| 2021-06-08 | $25.35 | $25.42 | $25.29 | $25.36 | $22.88 | 9,873 |
| 2021-06-07 | $25.32 | $25.40 | $25.19 | $25.37 | $22.89 | 13,165 |
| 2021-06-04 | $25.06 | $25.38 | $25.06 | $25.37 | $22.89 | 25,701 |
| 2021-06-03 | $25.02 | $25.17 | $25.02 | $25.15 | $22.69 | 5,638 |
| 2021-06-02 | $25.03 | $25.04 | $25.02 | $25.04 | $22.59 | 10,004 |
| 2021-06-01 | $25.01 | $25.05 | $25.00 | $25.00 | $22.55 | 9,824 |
| 2021-05-28 | $24.90 | $24.99 | $24.90 | $24.99 | $22.54 | 24,657 |
| 2021-05-27 | $24.87 | $24.89 | $24.85 | $24.89 | $22.45 | 18,555 |
| 2021-05-26 | $24.68 | $24.87 | $24.67 | $24.87 | $22.43 | 11,403 |
| 2021-05-25 | $24.73 | $24.73 | $24.55 | $24.66 | $22.24 | 12,753 |
| 2021-05-24 | $24.73 | $24.85 | $24.49 | $24.63 | $22.21 | 29,755 |
| 2021-05-21 | $24.66 | $24.73 | $24.64 | $24.73 | $22.31 | 3,560 |
| 2021-05-20 | $24.65 | $24.72 | $24.51 | $24.64 | $22.23 | 16,772 |
| 2021-05-19 | $24.50 | $24.69 | $24.50 | $24.66 | $22.25 | 21,482 |
| 2021-05-18 | $24.62 | $24.84 | $24.53 | $24.54 | $22.14 | 15,294 |
| 2021-05-17 | $24.50 | $24.75 | $24.50 | $24.57 | $22.16 | 8,587 |
| 2021-05-14 | $24.46 | $24.78 | $24.46 | $24.51 | $22.11 | 30,309 |
| 2021-05-13 | $24.51 | $24.70 | $24.45 | $24.45 | $22.06 | 44,923 |
| 2021-05-12 | $24.64 | $24.64 | $24.33 | $24.33 | $21.95 | 40,016 |
| 2021-05-11 | $24.80 | $24.82 | $24.52 | $24.52 | $22.12 | 14,779 |
| 2021-05-10 | $24.75 | $24.86 | $24.75 | $24.84 | $22.41 | 13,896 |
| 2021-05-07 | $24.52 | $24.80 | $24.52 | $24.80 | $22.37 | 6,229 |
| 2021-05-06 | $24.52 | $24.72 | $24.52 | $24.72 | $22.30 | 4,842 |
| 2021-05-05 | $24.73 | $24.73 | $24.55 | $24.55 | $22.15 | 3,845 |
| 2021-05-04 | $24.49 | $24.50 | $24.45 | $24.49 | $22.09 | 9,233 |
| 2021-05-03 | $24.54 | $24.61 | $24.49 | $24.50 | $22.10 | 10,672 |
| 2021-04-30 | $24.57 | $24.64 | $24.50 | $24.50 | $22.10 | 12,511 |
| 2021-04-29 | $24.66 | $24.70 | $24.49 | $24.52 | $22.12 | 14,564 |
| 2021-04-28 | $24.50 | $24.65 | $24.50 | $24.65 | $22.24 | 7,185 |
| 2021-04-27 | $24.65 | $24.66 | $24.52 | $24.56 | $22.15 | 12,552 |
| 2021-04-26 | $24.64 | $24.73 | $24.60 | $24.62 | $22.21 | 10,012 |
| 2021-04-23 | $24.60 | $24.70 | $24.60 | $24.63 | $22.22 | 14,550 |
| 2021-04-22 | $24.75 | $24.87 | $24.67 | $24.71 | $22.29 | 16,954 |
| 2021-04-21 | $24.86 | $24.87 | $24.70 | $24.70 | $22.28 | 29,439 |
| 2021-04-20 | $24.90 | $24.91 | $24.69 | $24.69 | $22.27 | 23,921 |
| 2021-04-19 | $24.80 | $24.80 | $24.70 | $24.70 | $22.28 | 17,346 |
| 2021-04-16 | $24.82 | $24.82 | $24.71 | $24.77 | $22.34 | 15,735 |
| 2021-04-15 | $24.82 | $24.90 | $24.68 | $24.75 | $22.33 | 14,879 |
| 2021-04-14 | $24.76 | $24.89 | $24.70 | $24.75 | $22.33 | 6,543 |
| 2021-04-13 | $24.77 | $24.80 | $24.66 | $24.72 | $22.30 | 5,669 |
| 2021-04-12 | $24.82 | $24.82 | $24.74 | $24.75 | $22.33 | 7,674 |
| 2021-04-09 | $24.75 | $24.77 | $24.69 | $24.69 | $22.27 | 12,965 |
| 2021-04-08 | $24.87 | $24.87 | $24.75 | $24.75 | $22.33 | 11,106 |
| 2021-04-07 | $24.71 | $24.90 | $24.70 | $24.70 | $22.28 | 14,235 |
| 2021-04-06 | $24.80 | $24.86 | $24.67 | $24.75 | $22.33 | 28,717 |
| 2021-04-05 | $24.80 | $24.80 | $24.65 | $24.76 | $22.33 | 28,555 |
| 2021-04-01 | $24.91 | $24.91 | $24.85 | $24.86 | $22.43 | 26,007 |
| 2021-03-31 | $24.75 | $24.90 | $24.56 | $24.79 | $22.36 | 18,058 |
| 2021-03-30 | $25.09 | $25.23 | $25.09 | $25.19 | $22.27 | 18,778 |
| 2021-03-29 | $25.10 | $25.17 | $25.06 | $25.09 | $22.19 | 22,351 |
| 2021-03-26 | $25.06 | $25.06 | $25.01 | $25.05 | $22.15 | 15,259 |
| 2021-03-25 | $25.02 | $25.13 | $25.02 | $25.03 | $22.13 | 17,924 |
| 2021-03-24 | $25.04 | $25.16 | $25.03 | $25.04 | $22.14 | 3,494 |
| 2021-03-23 | $24.93 | $25.07 | $24.90 | $24.93 | $22.04 | 6,406 |
| 2021-03-22 | $24.96 | $25.05 | $24.90 | $25.05 | $22.15 | 6,913 |
| 2021-03-19 | $24.90 | $25.05 | $24.90 | $24.98 | $22.09 | 8,262 |
| 2021-03-18 | $24.97 | $25.00 | $24.87 | $25.00 | $22.11 | 8,872 |
| 2021-03-17 | $24.90 | $24.90 | $24.83 | $24.86 | $21.98 | 4,573 |
| 2021-03-16 | $24.61 | $24.86 | $24.58 | $24.85 | $21.97 | 20,117 |
| 2021-03-15 | $24.84 | $24.85 | $24.68 | $24.68 | $21.82 | 12,282 |
| 2021-03-12 | $24.79 | $24.93 | $24.61 | $24.85 | $21.97 | 4,192 |
| 2021-03-11 | $24.99 | $24.99 | $24.73 | $24.73 | $21.87 | 14,015 |
| 2021-03-10 | $24.95 | $24.99 | $24.55 | $24.79 | $21.92 | 20,227 |
| 2021-03-09 | $24.60 | $24.95 | $24.50 | $24.95 | $22.06 | 18,649 |
| 2021-03-08 | $24.30 | $24.64 | $24.27 | $24.56 | $21.72 | 17,594 |
| 2021-03-05 | $24.49 | $24.55 | $24.26 | $24.34 | $21.52 | 6,749 |
| 2021-03-04 | $24.41 | $24.55 | $24.40 | $24.49 | $21.65 | 12,669 |
| 2021-03-03 | $24.14 | $24.57 | $23.94 | $24.54 | $21.70 | 18,143 |
| 2021-03-02 | $24.19 | $24.24 | $24.05 | $24.10 | $21.31 | 5,364 |
| 2021-03-01 | $24.29 | $24.34 | $23.93 | $24.05 | $21.27 | 9,033 |
| 2021-02-26 | $24.43 | $24.43 | $24.02 | $24.33 | $21.51 | 7,533 |
| 2021-02-25 | $24.10 | $24.19 | $24.05 | $24.05 | $21.27 | 7,843 |
| 2021-02-24 | $23.98 | $24.20 | $23.95 | $24.02 | $21.24 | 11,836 |
| 2021-02-23 | $23.90 | $24.33 | $23.85 | $24.19 | $21.39 | 4,832 |
| 2021-02-22 | $23.95 | $24.03 | $23.85 | $23.91 | $21.14 | 33,402 |
| 2021-02-19 | $23.86 | $24.00 | $23.85 | $23.95 | $21.18 | 18,367 |
| 2021-02-18 | $23.99 | $23.99 | $23.82 | $23.82 | $21.06 | 7,702 |
| 2021-02-17 | $24.33 | $24.73 | $23.99 | $24.04 | $21.26 | 24,692 |
| 2021-02-16 | $24.00 | $24.30 | $23.91 | $24.13 | $21.34 | 99,751 |
| 2021-02-12 | $23.87 | $24.04 | $23.86 | $24.04 | $21.26 | 21,426 |
| 2021-02-11 | $23.81 | $24.00 | $23.81 | $24.00 | $21.22 | 29,830 |
| 2021-02-10 | $23.99 | $24.06 | $23.78 | $24.00 | $21.22 | 33,379 |
| 2021-02-09 | $23.64 | $23.98 | $23.42 | $23.93 | $21.16 | 18,214 |
| 2021-02-08 | $23.55 | $23.65 | $23.41 | $23.65 | $20.91 | 56,457 |
| 2021-02-05 | $23.30 | $23.56 | $23.20 | $23.55 | $20.82 | 31,130 |
| 2021-02-04 | $23.27 | $23.30 | $23.09 | $23.20 | $20.52 | 16,578 |
| 2021-02-03 | $23.15 | $23.29 | $23.09 | $23.14 | $20.46 | 19,427 |
| 2021-02-02 | $23.10 | $23.18 | $23.05 | $23.09 | $20.42 | 25,097 |
| 2021-02-01 | $23.06 | $23.09 | $22.95 | $23.07 | $20.40 | 6,528 |
| 2021-01-29 | $22.65 | $23.07 | $22.64 | $22.91 | $20.26 | 7,344 |
| 2021-01-28 | $22.95 | $22.95 | $22.48 | $22.61 | $19.99 | 7,746 |
| 2021-01-27 | $23.02 | $23.20 | $22.55 | $22.56 | $19.95 | 15,658 |
| 2021-01-26 | $23.15 | $23.22 | $23.15 | $23.20 | $20.51 | 3,771 |
| 2021-01-25 | $23.21 | $23.28 | $22.88 | $23.10 | $20.43 | 15,291 |
| 2021-01-22 | $23.15 | $23.27 | $23.15 | $23.22 | $20.53 | 5,963 |
| 2021-01-21 | $23.19 | $23.34 | $23.07 | $23.15 | $20.47 | 7,909 |
| 2021-01-20 | $23.00 | $23.38 | $23.00 | $23.32 | $20.62 | 12,559 |
| 2021-01-19 | $22.96 | $23.17 | $22.96 | $23.13 | $20.45 | 16,004 |
| 2021-01-15 | $23.00 | $23.09 | $22.91 | $23.09 | $20.42 | 8,928 |
| 2021-01-14 | $22.79 | $22.96 | $22.67 | $22.93 | $20.28 | 9,743 |
| 2021-01-13 | $22.48 | $22.83 | $22.44 | $22.79 | $20.15 | 11,692 |
| 2021-01-12 | $22.42 | $22.59 | $22.35 | $22.44 | $19.84 | 8,907 |
| 2021-01-11 | $22.46 | $22.59 | $22.13 | $22.44 | $19.84 | 22,519 |
| 2021-01-08 | $22.29 | $22.50 | $22.20 | $22.41 | $19.82 | 13,621 |
| 2021-01-07 | $22.47 | $22.50 | $22.23 | $22.32 | $19.74 | 14,166 |
| 2021-01-06 | $22.45 | $22.67 | $22.35 | $22.35 | $19.76 | 14,224 |
| 2021-01-05 | $22.38 | $22.52 | $22.33 | $22.47 | $19.87 | 5,316 |
| 2021-01-04 | $22.64 | $22.64 | $22.29 | $22.31 | $19.73 | 14,067 |
| 2020-12-31 | $22.75 | $22.85 | $22.41 | $22.73 | $20.10 | 14,602 |
| 2020-12-30 | $22.98 | $22.98 | $22.25 | $22.50 | $19.89 | 18,960 |
| 2020-12-29 | $23.11 | $23.28 | $22.59 | $23.12 | $20.00 | 17,814 |
| 2020-12-28 | $23.10 | $23.23 | $22.99 | $23.05 | $19.94 | 15,393 |
| 2020-12-24 | $23.08 | $23.08 | $22.96 | $23.01 | $19.90 | 4,703 |
| 2020-12-23 | $22.58 | $23.09 | $22.58 | $22.96 | $19.86 | 8,537 |
| 2020-12-22 | $23.01 | $23.02 | $22.58 | $22.58 | $19.53 | 14,121 |
| 2020-12-21 | $23.00 | $23.08 | $22.77 | $23.03 | $19.92 | 10,405 |
| 2020-12-18 | $23.10 | $23.10 | $22.99 | $23.02 | $19.91 | 4,974 |
| 2020-12-17 | $23.00 | $23.10 | $22.95 | $22.95 | $19.85 | 9,686 |
| 2020-12-16 | $23.10 | $23.13 | $23.01 | $23.03 | $19.92 | 12,896 |
| 2020-12-15 | $23.22 | $23.22 | $22.98 | $23.12 | $20.00 | 19,283 |
| 2020-12-14 | $23.18 | $23.28 | $23.03 | $23.16 | $20.03 | 9,466 |
| 2020-12-11 | $23.03 | $23.25 | $23.03 | $23.15 | $20.02 | 4,864 |
| 2020-12-10 | $23.11 | $23.25 | $23.04 | $23.20 | $20.07 | 6,065 |
| 2020-12-09 | $23.31 | $23.33 | $23.22 | $23.23 | $20.09 | 4,664 |
| 2020-12-08 | $23.07 | $23.36 | $23.07 | $23.30 | $20.15 | 7,232 |
| 2020-12-07 | $22.77 | $23.00 | $22.77 | $23.00 | $19.89 | 8,773 |
| 2020-12-04 | $22.52 | $22.90 | $22.52 | $22.90 | $19.81 | 14,580 |
| 2020-12-03 | $22.44 | $22.65 | $22.44 | $22.65 | $19.59 | 7,972 |
| 2020-12-02 | $22.43 | $22.65 | $22.40 | $22.63 | $19.57 | 17,048 |
| 2020-12-01 | $22.49 | $22.58 | $22.24 | $22.53 | $19.49 | 26,048 |
| 2020-11-30 | $22.32 | $22.49 | $22.19 | $22.38 | $19.36 | 11,879 |
| 2020-11-27 | $22.40 | $22.43 | $22.29 | $22.38 | $19.36 | 3,609 |
| 2020-11-25 | $22.08 | $22.40 | $22.07 | $22.26 | $19.25 | 12,968 |
| 2020-11-24 | $22.23 | $22.51 | $22.08 | $22.08 | $19.10 | 25,689 |
| 2020-11-23 | $22.15 | $22.33 | $22.04 | $22.19 | $19.19 | 30,056 |
| 2020-11-20 | $21.91 | $22.22 | $21.91 | $22.13 | $19.14 | 7,759 |
| 2020-11-19 | $22.00 | $22.15 | $21.61 | $22.08 | $19.10 | 14,597 |
| 2020-11-18 | $21.46 | $21.88 | $21.43 | $21.77 | $18.83 | 23,710 |
| 2020-11-17 | $21.12 | $21.42 | $21.11 | $21.33 | $18.45 | 14,154 |
| 2020-11-16 | $20.97 | $21.40 | $20.83 | $21.17 | $18.31 | 32,866 |
| 2020-11-13 | $20.45 | $20.83 | $20.45 | $20.73 | $17.93 | 11,739 |
| 2020-11-12 | $20.68 | $20.76 | $20.31 | $20.48 | $17.72 | 23,810 |
| 2020-11-11 | $20.58 | $20.83 | $20.55 | $20.70 | $17.91 | 16,337 |
| 2020-11-10 | $20.29 | $20.60 | $20.21 | $20.55 | $17.78 | 19,163 |
| 2020-11-09 | $20.39 | $20.64 | $20.24 | $20.35 | $17.60 | 28,859 |
| 2020-11-06 | $20.07 | $20.07 | $19.90 | $19.90 | $17.21 | 8,346 |
| 2020-11-05 | $19.87 | $20.12 | $19.84 | $19.99 | $17.29 | 32,103 |
| 2020-11-04 | $19.75 | $19.86 | $19.68 | $19.86 | $17.18 | 11,301 |
| 2020-11-03 | $19.39 | $19.45 | $19.30 | $19.43 | $16.81 | 11,057 |
| 2020-11-02 | $19.10 | $19.30 | $19.10 | $19.30 | $16.69 | 13,524 |
| 2020-10-30 | $19.22 | $19.22 | $18.91 | $19.00 | $16.43 | 10,523 |
| 2020-10-29 | $19.15 | $19.36 | $19.08 | $19.36 | $16.75 | 13,995 |
| 2020-10-28 | $19.67 | $19.67 | $19.03 | $19.13 | $16.55 | 18,015 |
| 2020-10-27 | $20.06 | $20.13 | $19.71 | $19.71 | $17.05 | 3,853 |
| 2020-10-26 | $19.84 | $20.14 | $19.66 | $19.67 | $17.01 | 17,625 |
| 2020-10-23 | $19.76 | $19.98 | $19.76 | $19.89 | $17.20 | 5,459 |
| 2020-10-22 | $19.68 | $19.96 | $19.68 | $19.78 | $17.11 | 4,490 |
| 2020-10-21 | $19.80 | $19.82 | $19.69 | $19.74 | $17.08 | 6,515 |
| 2020-10-20 | $19.85 | $20.06 | $19.83 | $19.93 | $17.24 | 7,589 |
| 2020-10-19 | $19.97 | $19.97 | $19.69 | $19.74 | $17.08 | 6,964 |
| 2020-10-16 | $20.12 | $20.17 | $19.95 | $20.05 | $17.34 | 12,321 |
| 2020-10-15 | $20.17 | $20.23 | $20.03 | $20.14 | $17.42 | 4,154 |
| 2020-10-14 | $20.02 | $20.15 | $20.00 | $20.12 | $17.40 | 8,629 |
| 2020-10-13 | $20.18 | $20.37 | $20.05 | $20.10 | $17.39 | 13,165 |
| 2020-10-12 | $20.38 | $20.38 | $20.18 | $20.38 | $17.63 | 8,908 |
| 2020-10-09 | $20.44 | $20.47 | $20.16 | $20.38 | $17.63 | 6,535 |
| 2020-10-08 | $20.21 | $20.49 | $20.21 | $20.49 | $17.72 | 11,794 |
| 2020-10-07 | $20.37 | $20.41 | $20.20 | $20.21 | $17.48 | 16,506 |
| 2020-10-06 | $20.26 | $20.42 | $20.01 | $20.32 | $17.58 | 17,826 |
| 2020-10-05 | $20.26 | $20.26 | $20.08 | $20.14 | $17.42 | 5,228 |
| 2020-10-02 | $20.45 | $20.45 | $20.00 | $20.19 | $17.46 | 32,080 |
| 2020-10-01 | $20.55 | $20.69 | $20.26 | $20.42 | $17.66 | 26,239 |
| 2020-09-30 | $20.60 | $20.75 | $20.34 | $20.70 | $17.91 | 16,023 |
| 2020-09-29 | $20.89 | $21.18 | $20.70 | $20.86 | $17.62 | 15,379 |
| 2020-09-28 | $20.80 | $20.93 | $20.59 | $20.72 | $17.50 | 15,420 |
| 2020-09-25 | $20.53 | $20.79 | $20.42 | $20.63 | $17.42 | 21,171 |
| 2020-09-24 | $20.49 | $20.56 | $20.27 | $20.53 | $17.34 | 21,812 |
| 2020-09-23 | $21.07 | $21.28 | $20.40 | $20.56 | $17.36 | 31,362 |
| 2020-09-22 | $20.49 | $20.79 | $20.49 | $20.73 | $17.51 | 8,536 |
| 2020-09-21 | $20.70 | $20.81 | $20.35 | $20.65 | $17.44 | 16,933 |
| 2020-09-18 | $20.79 | $21.00 | $20.55 | $20.79 | $17.56 | 13,079 |
| 2020-09-17 | $21.20 | $21.20 | $20.86 | $20.88 | $17.64 | 4,896 |
| 2020-09-16 | $21.00 | $21.29 | $20.90 | $20.94 | $17.69 | 28,557 |
| 2020-09-15 | $21.08 | $21.09 | $20.81 | $20.92 | $17.67 | 19,512 |
| 2020-09-14 | $21.00 | $21.00 | $20.66 | $20.96 | $17.70 | 25,243 |
| 2020-09-11 | $20.78 | $20.92 | $20.56 | $20.92 | $17.67 | 9,392 |
| 2020-09-10 | $20.58 | $20.88 | $20.58 | $20.78 | $17.55 | 7,647 |
| 2020-09-09 | $20.42 | $20.71 | $20.41 | $20.67 | $17.46 | 5,199 |
| 2020-09-08 | $20.33 | $21.36 | $20.33 | $20.50 | $17.31 | 35,422 |
| 2020-09-04 | $20.61 | $20.77 | $20.29 | $20.52 | $17.33 | 8,662 |
| 2020-09-03 | $20.77 | $20.78 | $20.12 | $20.45 | $17.27 | 11,475 |
| 2020-09-02 | $20.60 | $20.99 | $20.60 | $20.70 | $17.48 | 48,190 |
| 2020-09-01 | $21.09 | $21.09 | $20.57 | $20.74 | $17.52 | 26,026 |
| 2020-08-31 | $21.11 | $21.17 | $21.01 | $21.10 | $17.82 | 28,325 |
| 2020-08-28 | $20.94 | $21.31 | $20.91 | $21.31 | $18.00 | 6,458 |
| 2020-08-27 | $21.29 | $21.29 | $20.95 | $21.19 | $17.90 | 11,656 |
| 2020-08-26 | $21.05 | $21.30 | $20.99 | $21.23 | $17.93 | 16,729 |
| 2020-08-25 | $20.11 | $21.14 | $20.11 | $20.98 | $17.72 | 15,884 |
| 2020-08-24 | $20.80 | $21.11 | $19.70 | $21.00 | $17.74 | 20,094 |
| 2020-08-21 | $20.99 | $20.99 | $20.68 | $20.77 | $17.54 | 14,726 |
| 2020-08-20 | $20.97 | $21.16 | $20.66 | $21.10 | $17.82 | 31,618 |
| 2020-08-19 | $21.08 | $21.16 | $20.61 | $21.10 | $17.82 | 31,056 |
| 2020-08-18 | $21.18 | $21.18 | $20.95 | $21.12 | $17.84 | 16,469 |
| 2020-08-17 | $21.32 | $21.32 | $21.22 | $21.30 | $17.99 | 11,415 |
| 2020-08-14 | $21.10 | $21.36 | $21.05 | $21.36 | $18.04 | 16,072 |
| 2020-08-13 | $21.09 | $21.35 | $21.08 | $21.21 | $17.91 | 15,537 |
| 2020-08-12 | $21.00 | $21.00 | $20.88 | $21.00 | $17.74 | 6,051 |
| 2020-08-11 | $20.46 | $21.00 | $20.46 | $20.88 | $17.64 | 17,582 |
| 2020-08-10 | $20.20 | $20.45 | $19.95 | $20.44 | $17.26 | 11,777 |
| 2020-08-07 | $19.99 | $20.23 | $19.80 | $20.23 | $17.09 | 24,153 |
| 2020-08-06 | $19.99 | $20.16 | $19.70 | $19.98 | $16.88 | 24,277 |
| 2020-08-05 | $19.88 | $19.94 | $19.72 | $19.76 | $16.69 | 12,952 |
| 2020-08-04 | $20.00 | $20.00 | $19.80 | $19.95 | $16.85 | 9,970 |
| 2020-08-03 | $19.61 | $20.02 | $19.61 | $20.00 | $16.89 | 7,904 |
| 2020-07-31 | $19.79 | $19.95 | $19.27 | $19.90 | $16.81 | 15,566 |
| 2020-07-30 | $19.29 | $19.87 | $19.29 | $19.80 | $16.72 | 23,952 |
| 2020-07-29 | $18.72 | $19.72 | $18.72 | $19.64 | $16.59 | 39,836 |
| 2020-07-28 | $18.80 | $18.94 | $18.55 | $18.80 | $15.88 | 19,497 |
| 2020-07-27 | $18.79 | $18.91 | $18.75 | $18.85 | $15.92 | 14,729 |
| 2020-07-24 | $18.82 | $18.82 | $18.63 | $18.79 | $15.87 | 3,922 |
| 2020-07-23 | $18.88 | $18.89 | $18.73 | $18.86 | $15.93 | 24,246 |
| 2020-07-22 | $18.98 | $18.98 | $18.70 | $18.85 | $15.92 | 5,023 |
| 2020-07-21 | $18.78 | $19.00 | $18.68 | $18.94 | $15.99 | 41,512 |
| 2020-07-20 | $18.74 | $18.80 | $18.65 | $18.80 | $15.88 | 10,035 |
| 2020-07-17 | $18.63 | $18.99 | $18.50 | $18.78 | $15.86 | 12,906 |
| 2020-07-16 | $18.32 | $18.64 | $18.32 | $18.55 | $15.67 | 22,361 |
| 2020-07-15 | $18.20 | $18.38 | $18.15 | $18.25 | $15.41 | 107,068 |
| 2020-07-14 | $17.79 | $18.11 | $17.79 | $18.10 | $15.29 | 27,649 |
| 2020-07-13 | $18.85 | $18.85 | $18.05 | $18.20 | $15.37 | 17,608 |
| 2020-07-10 | $18.56 | $18.68 | $18.43 | $18.60 | $15.71 | 8,295 |
| 2020-07-09 | $18.65 | $18.67 | $18.27 | $18.56 | $15.68 | 30,434 |
| 2020-07-08 | $17.56 | $18.73 | $17.56 | $18.68 | $15.78 | 42,797 |
| 2020-07-07 | $18.30 | $18.60 | $18.18 | $18.51 | $15.63 | 24,092 |
| 2020-07-06 | $18.83 | $18.83 | $18.24 | $18.50 | $15.63 | 22,376 |
| 2020-07-02 | $19.31 | $19.31 | $18.65 | $18.83 | $15.90 | 20,586 |
| 2020-07-01 | $19.51 | $19.51 | $19.06 | $19.10 | $16.13 | 9,548 |
| 2020-06-30 | $20.00 | $20.00 | $19.33 | $19.59 | $16.55 | 20,512 |
| 2020-06-29 | $20.60 | $20.73 | $20.25 | $20.64 | $16.58 | 25,279 |
| 2020-06-26 | $20.91 | $20.91 | $20.41 | $20.63 | $16.58 | 17,529 |
| 2020-06-25 | $20.45 | $20.75 | $20.38 | $20.75 | $16.67 | 17,963 |
| 2020-06-24 | $20.65 | $20.98 | $20.05 | $20.42 | $16.41 | 16,840 |
| 2020-06-23 | $20.87 | $20.98 | $20.68 | $20.76 | $16.68 | 22,488 |
| 2020-06-22 | $20.65 | $21.14 | $20.64 | $20.74 | $16.67 | 26,344 |
| 2020-06-19 | $20.78 | $20.98 | $20.56 | $20.65 | $16.59 | 14,815 |
| 2020-06-18 | $20.48 | $20.93 | $20.48 | $20.78 | $16.70 | 16,518 |
| 2020-06-17 | $20.73 | $21.00 | $20.57 | $20.87 | $16.77 | 46,474 |
| 2020-06-16 | $21.15 | $21.15 | $19.50 | $20.45 | $16.43 | 55,025 |
| 2020-06-15 | $17.50 | $19.02 | $17.42 | $18.77 | $15.08 | 15,937 |
| 2020-06-12 | $18.51 | $19.33 | $17.61 | $17.84 | $14.34 | 40,148 |
| 2020-06-11 | $18.73 | $19.38 | $18.16 | $18.16 | $14.59 | 33,996 |
| 2020-06-10 | $20.70 | $20.70 | $18.88 | $20.32 | $16.33 | 56,681 |
| 2020-06-09 | $21.57 | $21.76 | $20.74 | $20.89 | $16.79 | 41,692 |
| 2020-06-08 | $21.10 | $22.00 | $20.87 | $22.00 | $17.68 | 30,606 |
| 2020-06-05 | $20.00 | $20.99 | $19.85 | $20.73 | $16.66 | 53,625 |
| 2020-06-04 | $18.64 | $19.75 | $18.60 | $19.39 | $15.58 | 28,256 |
| 2020-06-03 | $18.87 | $19.25 | $18.61 | $18.75 | $15.07 | 23,859 |
| 2020-06-02 | $19.16 | $19.16 | $18.51 | $18.52 | $14.88 | 14,381 |
| 2020-06-01 | $18.86 | $19.19 | $18.85 | $18.88 | $15.17 | 13,716 |
| 2020-05-29 | $18.38 | $18.98 | $18.38 | $18.82 | $15.12 | 33,198 |
| 2020-05-28 | $19.00 | $19.95 | $19.00 | $19.06 | $15.32 | 29,187 |
| 2020-05-27 | $18.96 | $19.29 | $18.64 | $19.03 | $15.29 | 42,589 |
| 2020-05-26 | $18.19 | $18.89 | $18.00 | $18.89 | $15.18 | 62,414 |
| 2020-05-22 | $16.99 | $17.85 | $16.72 | $17.74 | $14.26 | 69,047 |
| 2020-05-21 | $16.08 | $17.00 | $16.08 | $16.87 | $13.55 | 30,952 |
| 2020-05-20 | $16.65 | $16.98 | $16.16 | $16.68 | $13.40 | 36,912 |
| 2020-05-19 | $16.35 | $16.62 | $16.15 | $16.19 | $13.01 | 28,795 |
| 2020-05-18 | $16.17 | $16.31 | $16.02 | $16.19 | $13.01 | 20,688 |
| 2020-05-15 | $16.00 | $16.16 | $15.69 | $15.83 | $12.72 | 17,476 |
| 2020-05-14 | $16.30 | $16.35 | $14.00 | $16.10 | $12.94 | 28,688 |
| 2020-05-13 | $16.06 | $16.67 | $15.81 | $16.56 | $13.31 | 105,872 |
| 2020-05-12 | $15.74 | $16.94 | $15.50 | $16.33 | $13.12 | 49,938 |
| 2020-05-11 | $15.98 | $16.45 | $15.17 | $15.40 | $12.38 | 84,121 |
| 2020-05-08 | $16.81 | $16.87 | $15.94 | $16.29 | $13.09 | 71,081 |
| 2020-05-07 | $17.45 | $17.70 | $17.18 | $17.38 | $13.97 | 25,215 |
| 2020-05-06 | $16.95 | $17.46 | $16.52 | $17.46 | $14.03 | 114,001 |
| 2020-05-05 | $16.20 | $17.04 | $15.94 | $17.00 | $13.66 | 87,678 |
| 2020-05-04 | $16.18 | $16.19 | $15.60 | $16.07 | $12.91 | 47,848 |
| 2020-05-01 | $16.99 | $17.00 | $16.10 | $16.33 | $13.12 | 34,953 |
| 2020-04-30 | $17.84 | $17.97 | $17.00 | $17.38 | $13.97 | 33,035 |
| 2020-04-29 | $16.75 | $17.58 | $16.56 | $17.57 | $14.12 | 63,380 |
| 2020-04-28 | $16.33 | $16.95 | $16.33 | $16.57 | $13.32 | 60,407 |
| 2020-04-27 | $16.89 | $17.20 | $15.76 | $16.33 | $13.12 | 42,168 |
| 2020-04-24 | $16.10 | $16.60 | $15.80 | $16.20 | $13.02 | 41,485 |
| 2020-04-23 | $16.77 | $16.77 | $15.88 | $16.34 | $13.13 | 24,343 |
| 2020-04-22 | $15.39 | $16.88 | $15.25 | $16.56 | $13.31 | 55,301 |
| 2020-04-21 | $15.00 | $15.19 | $14.45 | $15.19 | $12.21 | 37,216 |
| 2020-04-20 | $15.00 | $15.44 | $13.78 | $15.19 | $12.21 | 37,070 |
| 2020-04-17 | $15.92 | $15.92 | $14.91 | $15.47 | $12.43 | 31,709 |
| 2020-04-16 | $15.26 | $15.43 | $14.55 | $14.92 | $11.99 | 53,013 |
| 2020-04-15 | $15.90 | $16.56 | $15.17 | $15.65 | $12.58 | 43,323 |
| 2020-04-14 | $16.36 | $17.15 | $16.06 | $17.15 | $13.78 | 80,281 |
| 2020-04-13 | $15.85 | $16.50 | $15.18 | $16.25 | $13.06 | 97,312 |
| 2020-04-09 | $15.70 | $17.06 | $15.00 | $15.71 | $12.62 | 132,178 |
| 2020-04-08 | $12.23 | $14.60 | $12.23 | $14.42 | $11.59 | 298,827 |
| 2020-04-07 | $8.61 | $9.85 | $8.61 | $9.75 | $7.83 | 172,468 |
| 2020-04-06 | $5.31 | $7.77 | $5.31 | $7.67 | $6.16 | 134,404 |
| 2020-04-03 | $6.12 | $6.36 | $4.52 | $4.81 | $3.87 | 162,278 |
| 2020-04-02 | $7.06 | $7.77 | $6.13 | $6.36 | $5.11 | 148,861 |
| 2020-04-01 | $8.27 | $8.35 | $7.00 | $7.60 | $6.11 | 70,853 |
| 2020-03-31 | $8.92 | $9.80 | $8.20 | $8.90 | $7.15 | 106,255 |
| 2020-03-30 | $9.90 | $10.32 | $8.00 | $9.35 | $7.51 | 160,649 |
| 2020-03-27 | $7.75 | $9.85 | $7.75 | $9.65 | $7.75 | 131,991 |
| 2020-03-26 | $6.00 | $9.79 | $5.51 | $7.65 | $6.15 | 304,078 |
| 2020-03-25 | $4.50 | $5.60 | $3.75 | $4.38 | $3.52 | 354,232 |
| 2020-03-24 | $6.00 | $6.42 | $3.57 | $3.84 | $3.09 | 521,570 |
| 2020-03-23 | $12.50 | $12.50 | $8.00 | $8.40 | $6.75 | 167,204 |
| 2020-03-20 | $13.97 | $15.65 | $12.39 | $12.82 | $10.30 | 150,734 |
| 2020-03-19 | $8.00 | $15.89 | $7.25 | $13.82 | $11.11 | 142,919 |
| 2020-03-18 | $10.00 | $10.00 | $4.20 | $8.00 | $6.43 | 249,283 |
| 2020-03-17 | $14.40 | $15.53 | $9.60 | $10.50 | $8.44 | 148,143 |
| 2020-03-16 | $16.70 | $17.00 | $12.01 | $14.20 | $11.41 | 89,207 |
| 2020-03-13 | $18.90 | $19.70 | $15.09 | $17.39 | $13.97 | 120,201 |
| 2020-03-12 | $21.01 | $21.31 | $15.34 | $17.05 | $13.70 | 149,269 |
| 2020-03-11 | $23.25 | $23.54 | $21.55 | $22.03 | $17.70 | 71,483 |
| 2020-03-10 | $23.60 | $24.49 | $22.82 | $23.45 | $18.84 | 73,484 |
| 2020-03-09 | $23.70 | $24.20 | $22.61 | $22.98 | $18.47 | 104,147 |
| 2020-03-06 | $25.48 | $25.48 | $24.98 | $25.00 | $20.09 | 45,008 |
| 2020-03-05 | $25.70 | $25.70 | $25.49 | $25.49 | $20.48 | 19,435 |
| 2020-03-04 | $25.51 | $25.89 | $25.48 | $25.89 | $20.81 | 19,627 |
| 2020-03-03 | $25.46 | $25.74 | $25.35 | $25.47 | $20.47 | 27,410 |
| 2020-03-02 | $24.70 | $25.77 | $24.55 | $25.34 | $20.36 | 51,233 |
| 2020-02-28 | $23.40 | $25.00 | $23.10 | $24.83 | $19.95 | 66,712 |
| 2020-02-27 | $25.65 | $25.65 | $25.00 | $25.32 | $20.34 | 61,376 |
| 2020-02-26 | $25.98 | $25.99 | $25.51 | $25.63 | $20.59 | 21,557 |
| 2020-02-25 | $25.81 | $25.95 | $25.51 | $25.53 | $20.52 | 28,576 |
| 2020-02-24 | $26.00 | $26.00 | $25.78 | $25.90 | $20.81 | 10,624 |
| 2020-02-21 | $25.83 | $26.11 | $25.83 | $26.02 | $20.91 | 18,415 |
| 2020-02-20 | $26.12 | $26.13 | $26.04 | $26.13 | $21.00 | 14,979 |
| 2020-02-19 | $26.18 | $26.18 | $26.10 | $26.10 | $20.97 | 11,766 |
| 2020-02-18 | $26.22 | $26.22 | $26.16 | $26.17 | $21.03 | 15,081 |
| 2020-02-14 | $26.14 | $26.24 | $26.14 | $26.23 | $21.08 | 12,839 |
| 2020-02-13 | $26.09 | $26.23 | $26.09 | $26.23 | $21.08 | 4,760 |
| 2020-02-12 | $26.10 | $26.20 | $26.10 | $26.16 | $21.02 | 10,271 |
| 2020-02-11 | $26.20 | $26.20 | $26.12 | $26.20 | $21.05 | 16,839 |
| 2020-02-10 | $26.14 | $26.25 | $26.14 | $26.22 | $21.07 | 13,082 |
| 2020-02-07 | $26.22 | $26.30 | $26.14 | $26.15 | $21.01 | 18,330 |
| 2020-02-06 | $26.25 | $26.25 | $26.12 | $26.23 | $21.08 | 15,690 |
| 2020-02-05 | $25.96 | $26.38 | $25.93 | $26.25 | $21.09 | 46,503 |
| 2020-02-04 | $25.86 | $26.06 | $25.83 | $26.06 | $20.94 | 14,940 |
| 2020-02-03 | $26.09 | $26.09 | $25.78 | $25.78 | $20.72 | 15,439 |
| 2020-01-31 | $25.91 | $26.10 | $25.91 | $25.95 | $20.85 | 8,904 |
| 2020-01-30 | $26.00 | $26.00 | $25.88 | $25.99 | $20.89 | 9,797 |
| 2020-01-29 | $25.86 | $26.00 | $25.86 | $25.86 | $20.78 | 13,062 |
| 2020-01-28 | $25.92 | $25.92 | $25.82 | $25.86 | $20.78 | 18,173 |
| 2020-01-27 | $25.71 | $25.86 | $25.71 | $25.80 | $20.73 | 7,973 |
| 2020-01-24 | $25.86 | $25.91 | $25.72 | $25.72 | $20.67 | 15,134 |
| 2020-01-23 | $25.79 | $25.88 | $25.79 | $25.85 | $20.77 | 8,384 |
| 2020-01-22 | $25.82 | $25.91 | $25.81 | $25.85 | $20.77 | 18,816 |
| 2020-01-21 | $25.70 | $25.84 | $25.65 | $25.84 | $20.76 | 15,967 |
| 2020-01-17 | $25.62 | $25.86 | $25.62 | $25.77 | $20.71 | 13,447 |
| 2020-01-16 | $25.73 | $25.88 | $25.61 | $25.84 | $20.76 | 22,707 |
| 2020-01-15 | $25.70 | $25.73 | $25.62 | $25.73 | $20.68 | 15,350 |
| 2020-01-14 | $25.50 | $25.77 | $25.50 | $25.65 | $20.61 | 8,895 |
| 2020-01-13 | $25.47 | $25.60 | $25.39 | $25.60 | $20.57 | 33,769 |
| 2020-01-10 | $25.47 | $25.47 | $25.38 | $25.44 | $20.44 | 20,132 |
| 2020-01-09 | $25.45 | $25.45 | $25.34 | $25.44 | $20.44 | 14,299 |
| 2020-01-08 | $25.33 | $25.33 | $25.28 | $25.28 | $20.32 | 27,753 |
| 2020-01-07 | $25.35 | $25.45 | $25.30 | $25.30 | $20.33 | 28,073 |
| 2020-01-06 | $25.37 | $25.37 | $25.30 | $25.32 | $20.35 | 19,659 |
| 2020-01-03 | $25.27 | $25.42 | $25.25 | $25.40 | $20.41 | 36,523 |
| 2020-01-02 | $25.20 | $25.25 | $25.17 | $25.21 | $20.26 | 29,969 |
| 2019-12-31 | $25.10 | $25.14 | $25.04 | $25.14 | $20.20 | 18,853 |
| 2019-12-30 | $25.18 | $25.20 | $25.00 | $25.08 | $20.15 | 53,139 |
| 2019-12-27 | $25.37 | $25.48 | $25.37 | $25.48 | $20.07 | 19,399 |
| 2019-12-26 | $25.34 | $25.44 | $25.34 | $25.44 | $20.04 | 19,522 |
| 2019-12-24 | $25.29 | $25.43 | $25.29 | $25.34 | $19.96 | 32,748 |
| 2019-12-23 | $25.15 | $25.30 | $25.15 | $25.29 | $19.92 | 23,561 |
| 2019-12-20 | $25.14 | $25.19 | $25.11 | $25.13 | $19.80 | 22,828 |
| 2019-12-19 | $25.06 | $25.13 | $25.05 | $25.09 | $19.77 | 27,113 |
| 2019-12-18 | $25.19 | $25.19 | $25.08 | $25.10 | $19.78 | 61,780 |
| 2019-12-17 | $25.18 | $25.20 | $25.08 | $25.08 | $19.76 | 33,310 |
| 2019-12-16 | $25.22 | $25.22 | $25.14 | $25.14 | $19.81 | 38,238 |
| 2019-12-13 | $25.24 | $25.24 | $25.14 | $25.14 | $19.81 | 17,003 |
| 2019-12-12 | $25.14 | $25.23 | $25.13 | $25.13 | $19.80 | 17,339 |
| 2019-12-11 | $25.18 | $25.24 | $25.11 | $25.13 | $19.80 | 24,784 |
| 2019-12-10 | $25.10 | $25.25 | $25.08 | $25.08 | $19.76 | 24,702 |
| 2019-12-09 | $25.20 | $25.26 | $25.12 | $25.14 | $19.81 | 16,009 |
| 2019-12-06 | $25.17 | $25.23 | $25.14 | $25.14 | $19.81 | 23,804 |
| 2019-12-05 | $25.24 | $25.32 | $25.17 | $25.17 | $19.83 | 16,017 |
| 2019-12-04 | $25.30 | $25.35 | $25.19 | $25.19 | $19.85 | 25,726 |
| 2019-12-03 | $25.22 | $25.30 | $25.22 | $25.22 | $19.87 | 15,593 |
| 2019-12-02 | $25.38 | $25.38 | $25.21 | $25.25 | $19.89 | 22,180 |
| 2019-11-29 | $25.37 | $25.42 | $25.30 | $25.30 | $19.93 | 22,069 |
| 2019-11-27 | $25.39 | $25.40 | $25.30 | $25.39 | $20.00 | 17,864 |
| 2019-11-26 | $25.21 | $25.38 | $25.21 | $25.30 | $19.93 | 11,355 |
| 2019-11-25 | $25.24 | $25.25 | $25.18 | $25.18 | $19.84 | 11,816 |
| 2019-11-22 | $25.28 | $25.28 | $25.10 | $25.18 | $19.84 | 10,573 |
| 2019-11-21 | $25.26 | $25.26 | $25.13 | $25.22 | $19.87 | 51,560 |
| 2019-11-20 | $25.11 | $25.45 | $25.10 | $25.37 | $19.99 | 27,354 |
| 2019-11-19 | $25.36 | $25.38 | $25.11 | $25.13 | $19.80 | 31,018 |
| 2019-11-18 | $25.38 | $25.40 | $25.22 | $25.28 | $19.92 | 18,990 |
| 2019-11-15 | $25.30 | $25.39 | $25.30 | $25.39 | $20.00 | 14,318 |
| 2019-11-14 | $25.30 | $25.34 | $25.15 | $25.27 | $19.91 | 10,976 |
| 2019-11-13 | $25.25 | $25.29 | $25.25 | $25.29 | $19.93 | 2,927 |
| 2019-11-12 | $25.29 | $25.37 | $25.25 | $25.32 | $19.95 | 22,128 |
| 2019-11-11 | $25.35 | $25.35 | $25.26 | $25.26 | $19.90 | 24,514 |
| 2019-11-08 | $25.33 | $25.34 | $25.24 | $25.34 | $19.96 | 11,085 |
| 2019-11-07 | $25.35 | $25.35 | $25.20 | $25.26 | $19.90 | 8,056 |
| 2019-11-06 | $25.34 | $25.40 | $25.26 | $25.26 | $19.90 | 22,697 |
| 2019-11-05 | $25.34 | $25.35 | $25.30 | $25.32 | $19.95 | 3,464 |
| 2019-11-04 | $25.35 | $25.35 | $25.26 | $25.33 | $19.96 | 11,992 |
| 2019-11-01 | $25.34 | $25.39 | $25.19 | $25.30 | $19.93 | 18,057 |
| 2019-10-31 | $25.29 | $25.48 | $25.25 | $25.48 | $20.07 | 25,637 |
| 2019-10-30 | $25.18 | $25.27 | $25.10 | $25.24 | $19.89 | 25,675 |
| 2019-10-29 | $25.24 | $25.24 | $25.14 | $25.14 | $19.81 | 21,264 |
| 2019-10-28 | $25.18 | $25.18 | $25.05 | $25.15 | $19.81 | 12,605 |
| 2019-10-25 | $25.03 | $25.16 | $25.03 | $25.16 | $19.82 | 17,657 |
| 2019-10-24 | $25.12 | $25.13 | $25.05 | $25.10 | $19.78 | 21,580 |
| 2019-10-23 | $25.09 | $25.11 | $25.04 | $25.09 | $19.77 | 24,630 |
| 2019-10-22 | $25.06 | $25.09 | $25.00 | $25.05 | $19.73 | 12,861 |
| 2019-10-21 | $25.07 | $25.09 | $25.06 | $25.07 | $19.75 | 18,085 |
| 2019-10-18 | $25.05 | $25.07 | $24.97 | $25.07 | $19.75 | 61,773 |
| 2019-10-17 | $25.04 | $25.05 | $25.00 | $25.02 | $19.72 | 23,385 |
| 2019-10-16 | $25.02 | $25.05 | $24.99 | $25.01 | $19.70 | 14,242 |
| 2019-10-15 | $25.05 | $25.05 | $24.97 | $25.00 | $19.69 | 33,002 |
| 2019-10-14 | $25.02 | $25.02 | $24.97 | $24.99 | $19.69 | 15,989 |
| 2019-10-11 | $25.03 | $25.05 | $24.96 | $25.02 | $19.71 | 33,542 |
| 2019-10-10 | $25.05 | $25.12 | $24.96 | $24.97 | $19.67 | 98,405 |
| 2019-10-09 | $25.05 | $25.05 | $25.00 | $25.00 | $19.70 | 10,187 |
| 2019-10-08 | $25.07 | $25.10 | $24.91 | $24.97 | $19.67 | 53,746 |
| 2019-10-07 | $25.07 | $25.07 | $24.98 | $25.03 | $19.72 | 23,266 |
| 2019-10-04 | $25.10 | $25.10 | $24.99 | $25.04 | $19.73 | 33,259 |
| 2019-10-03 | $25.05 | $25.09 | $24.95 | $25.07 | $19.75 | 17,340 |
| 2019-10-02 | $25.08 | $25.08 | $24.95 | $25.00 | $19.70 | 12,987 |
| 2019-10-01 | $24.90 | $25.11 | $24.90 | $25.06 | $19.74 | 38,191 |
| 2019-09-30 | $25.01 | $25.06 | $24.91 | $24.91 | $19.63 | 100,488 |
| 2019-09-27 | $25.35 | $25.43 | $25.31 | $25.31 | $19.55 | 22,512 |
| 2019-09-26 | $25.40 | $25.44 | $25.35 | $25.40 | $19.62 | 12,986 |
| 2019-09-25 | $25.40 | $25.40 | $25.30 | $25.38 | $19.60 | 13,694 |
| 2019-09-24 | $25.43 | $25.43 | $25.24 | $25.37 | $19.59 | 22,423 |
| 2019-09-23 | $25.10 | $25.28 | $25.03 | $25.24 | $19.49 | 22,370 |
| 2019-09-20 | $25.02 | $25.19 | $25.02 | $25.13 | $19.41 | 21,153 |
| 2019-09-19 | $25.02 | $25.09 | $25.02 | $25.07 | $19.36 | 11,698 |
| 2019-09-18 | $25.21 | $25.25 | $25.01 | $25.02 | $19.32 | 46,712 |
| 2019-09-17 | $25.00 | $25.06 | $25.00 | $25.03 | $19.33 | 13,300 |
| 2019-09-16 | $25.06 | $25.07 | $24.98 | $25.00 | $19.31 | 37,843 |
| 2019-09-13 | $25.10 | $25.12 | $25.05 | $25.07 | $19.36 | 12,290 |
| 2019-09-12 | $25.05 | $25.09 | $25.01 | $25.06 | $19.36 | 16,112 |
| 2019-09-11 | $25.09 | $25.09 | $24.99 | $25.03 | $19.33 | 33,810 |
| 2019-09-10 | $25.05 | $25.09 | $25.00 | $25.03 | $19.33 | 33,611 |
| 2019-09-09 | $24.97 | $25.05 | $24.97 | $25.05 | $19.35 | 24,131 |
| 2019-09-06 | $24.98 | $25.01 | $24.98 | $24.99 | $19.30 | 22,724 |
| 2019-09-05 | $24.98 | $25.00 | $24.96 | $24.98 | $19.29 | 19,795 |
| 2019-09-04 | $24.99 | $25.02 | $24.97 | $24.98 | $19.29 | 17,106 |
| 2019-09-03 | $24.95 | $25.00 | $24.95 | $24.98 | $19.29 | 23,053 |
| 2019-08-30 | $24.89 | $24.99 | $24.87 | $24.95 | $19.27 | 25,929 |
| 2019-08-29 | $24.99 | $24.99 | $24.81 | $24.87 | $19.21 | 10,865 |
| 2019-08-28 | $24.83 | $24.92 | $24.83 | $24.84 | $19.19 | 33,862 |
| 2019-08-27 | $24.84 | $24.84 | $24.75 | $24.81 | $19.16 | 94,473 |
| 2019-08-26 | $24.94 | $24.94 | $24.68 | $24.69 | $19.07 | 17,307 |
| 2019-08-23 | $24.77 | $24.82 | $24.72 | $24.72 | $19.09 | 14,265 |
| 2019-08-22 | $24.78 | $24.78 | $24.74 | $24.77 | $19.13 | 13,220 |
| 2019-08-21 | $24.82 | $24.82 | $24.72 | $24.78 | $19.14 | 5,496 |
| 2019-08-20 | $24.75 | $24.75 | $24.70 | $24.70 | $19.08 | 33,877 |
| 2019-08-19 | $24.76 | $24.77 | $24.69 | $24.69 | $19.07 | 17,491 |
| 2019-08-16 | $24.75 | $24.75 | $24.70 | $24.71 | $19.08 | 11,397 |
| 2019-08-15 | $24.73 | $24.79 | $24.69 | $24.70 | $19.08 | 14,816 |
| 2019-08-14 | $24.71 | $24.82 | $24.65 | $24.70 | $19.08 | 37,845 |
| 2019-08-13 | $24.90 | $24.90 | $24.79 | $24.81 | $19.16 | 30,575 |
| 2019-08-12 | $24.90 | $24.90 | $24.75 | $24.81 | $19.16 | 20,184 |
| 2019-08-09 | $24.84 | $24.90 | $24.83 | $24.84 | $19.18 | 15,564 |
| 2019-08-08 | $24.89 | $24.89 | $24.80 | $24.80 | $19.15 | 7,485 |
| 2019-08-07 | $24.84 | $24.87 | $24.72 | $24.77 | $19.13 | 216,920 |
| 2019-08-06 | $24.86 | $24.90 | $24.71 | $24.82 | $19.17 | 10,580 |
| 2019-08-05 | $24.89 | $24.90 | $24.75 | $24.76 | $19.12 | 35,301 |
| 2019-08-02 | $24.72 | $24.90 | $24.72 | $24.83 | $19.18 | 22,895 |
| 2019-08-01 | $24.61 | $24.85 | $24.61 | $24.70 | $19.08 | 43,479 |
| 2019-07-31 | $24.75 | $24.99 | $24.59 | $24.59 | $18.99 | 117,723 |
| 2019-07-30 | $25.05 | $25.05 | $24.80 | $24.80 | $19.15 | 37,819 |
| 2019-07-29 | $24.93 | $25.05 | $24.92 | $25.01 | $19.32 | 33,460 |
| 2019-07-26 | $24.94 | $24.99 | $24.90 | $24.94 | $19.26 | 17,083 |
| 2019-07-25 | $24.90 | $24.97 | $24.89 | $24.97 | $19.29 | 12,466 |
| 2019-07-24 | $24.90 | $24.95 | $24.85 | $24.92 | $19.25 | 22,518 |
| 2019-07-23 | $24.96 | $24.96 | $24.83 | $24.90 | $19.23 | 12,387 |
| 2019-07-22 | $24.85 | $24.98 | $24.80 | $24.94 | $19.26 | 15,280 |
| 2019-07-19 | $24.82 | $24.85 | $24.77 | $24.85 | $19.19 | 19,230 |
| 2019-07-18 | $24.79 | $24.89 | $24.78 | $24.78 | $19.14 | 30,217 |
| 2019-07-17 | $24.76 | $24.80 | $24.72 | $24.78 | $19.14 | 11,198 |
| 2019-07-16 | $24.68 | $24.80 | $24.68 | $24.80 | $19.15 | 22,242 |
| 2019-07-15 | $24.65 | $24.75 | $24.65 | $24.75 | $19.12 | 25,984 |
| 2019-07-12 | $24.56 | $24.59 | $24.52 | $24.53 | $18.95 | 17,925 |
| 2019-07-11 | $24.60 | $24.60 | $24.50 | $24.51 | $18.93 | 27,589 |
| 2019-07-10 | $24.50 | $24.59 | $24.50 | $24.50 | $18.92 | 40,177 |
| 2019-07-09 | $24.49 | $24.50 | $24.41 | $24.48 | $18.91 | 28,097 |
| 2019-07-08 | $24.50 | $24.50 | $24.46 | $24.49 | $18.92 | 25,019 |
| 2019-07-05 | $24.48 | $24.49 | $24.42 | $24.48 | $18.91 | 20,973 |
| 2019-07-03 | $24.40 | $24.41 | $24.37 | $24.39 | $18.84 | 7,026 |
| 2019-07-02 | $24.27 | $24.40 | $24.15 | $24.40 | $18.85 | 19,507 |
| 2019-07-01 | $24.35 | $24.38 | $24.20 | $24.36 | $18.81 | 24,588 |
| 2019-06-28 | $24.31 | $24.49 | $24.13 | $24.42 | $18.86 | 49,319 |
| 2019-06-27 | $24.66 | $24.66 | $24.55 | $24.62 | $18.63 | 22,947 |
| 2019-06-26 | $24.66 | $24.66 | $24.59 | $24.64 | $18.65 | 36,468 |
| 2019-06-25 | $24.65 | $24.70 | $24.55 | $24.60 | $18.62 | 22,672 |
| 2019-06-24 | $24.65 | $24.65 | $24.60 | $24.62 | $18.64 | 31,740 |
| 2019-06-21 | $24.60 | $24.60 | $24.55 | $24.57 | $18.59 | 40,438 |
| 2019-06-20 | $24.59 | $24.60 | $24.55 | $24.57 | $18.60 | 23,943 |
| 2019-06-19 | $24.59 | $24.59 | $24.51 | $24.51 | $18.55 | 10,851 |
| 2019-06-18 | $24.60 | $24.60 | $24.49 | $24.51 | $18.55 | 40,148 |
| 2019-06-17 | $24.53 | $24.56 | $24.51 | $24.56 | $18.59 | 59,076 |
| 2019-06-14 | $24.42 | $24.47 | $24.35 | $24.43 | $18.49 | 9,233 |
| 2019-06-13 | $24.30 | $24.38 | $24.20 | $24.33 | $18.41 | 18,538 |
| 2019-06-12 | $24.38 | $24.45 | $24.23 | $24.24 | $18.35 | 31,037 |
| 2019-06-11 | $24.50 | $24.56 | $24.29 | $24.30 | $18.39 | 33,783 |
| 2019-06-10 | $24.48 | $24.50 | $24.46 | $24.48 | $18.53 | 21,479 |
| 2019-06-07 | $24.53 | $24.53 | $24.46 | $24.48 | $18.53 | 15,929 |
| 2019-06-06 | $24.52 | $24.55 | $24.45 | $24.51 | $18.55 | 16,172 |
| 2019-06-05 | $24.55 | $24.56 | $24.50 | $24.50 | $18.54 | 16,400 |
| 2019-06-04 | $24.60 | $24.60 | $24.52 | $24.54 | $18.57 | 26,587 |
| 2019-06-03 | $24.52 | $24.60 | $24.49 | $24.57 | $18.60 | 20,907 |
| 2019-05-31 | $24.54 | $24.54 | $24.40 | $24.52 | $18.56 | 19,756 |
| 2019-05-30 | $24.50 | $24.56 | $24.50 | $24.51 | $18.55 | 13,994 |
| 2019-05-29 | $24.51 | $24.54 | $24.45 | $24.50 | $18.54 | 20,385 |
| 2019-05-28 | $24.50 | $24.55 | $24.43 | $24.49 | $18.54 | 43,647 |
| 2019-05-24 | $24.53 | $24.53 | $24.45 | $24.49 | $18.54 | 13,142 |
| 2019-05-23 | $24.42 | $24.50 | $24.38 | $24.49 | $18.53 | 71,154 |
| 2019-05-22 | $24.40 | $24.40 | $24.35 | $24.40 | $18.47 | 54,622 |
| 2019-05-21 | $24.40 | $24.44 | $24.38 | $24.42 | $18.48 | 65,495 |
| 2019-05-20 | $24.30 | $24.44 | $24.30 | $24.33 | $18.41 | 92,408 |
| 2019-05-17 | $24.31 | $24.33 | $24.07 | $24.23 | $18.34 | 39,546 |
| 2019-05-16 | $24.18 | $24.30 | $24.15 | $24.30 | $18.39 | 15,154 |
| 2019-05-15 | $24.10 | $24.13 | $24.10 | $24.13 | $18.26 | 10,389 |
| 2019-05-14 | $24.06 | $24.12 | $24.06 | $24.11 | $18.24 | 16,012 |
| 2019-05-13 | $24.05 | $24.12 | $24.03 | $24.12 | $18.26 | 11,751 |
| 2019-05-10 | $24.03 | $24.12 | $24.01 | $24.12 | $18.26 | 7,439 |
| 2019-05-09 | $24.05 | $24.10 | $23.98 | $24.07 | $18.21 | 16,018 |
| 2019-05-08 | $24.02 | $24.14 | $23.99 | $24.11 | $18.24 | 23,977 |
| 2019-05-07 | $24.12 | $24.12 | $24.01 | $24.12 | $18.25 | 7,368 |
| 2019-05-06 | $24.00 | $24.14 | $24.00 | $24.14 | $18.27 | 2,532 |
| 2019-05-03 | $24.10 | $24.10 | $24.00 | $24.07 | $18.22 | 25,882 |
| 2019-05-02 | $24.08 | $24.10 | $24.05 | $24.10 | $18.24 | 6,533 |
| 2019-05-01 | $24.03 | $24.09 | $24.02 | $24.05 | $18.20 | 5,678 |
| 2019-04-30 | $24.08 | $24.18 | $23.98 | $24.18 | $18.30 | 14,968 |
| 2019-04-29 | $24.01 | $24.09 | $23.95 | $23.96 | $18.13 | 7,771 |
| 2019-04-26 | $24.00 | $24.11 | $23.95 | $24.01 | $18.17 | 10,166 |
| 2019-04-25 | $24.00 | $24.10 | $23.94 | $23.99 | $18.16 | 15,930 |
| 2019-04-24 | $24.13 | $24.13 | $24.02 | $24.03 | $18.18 | 7,958 |
| 2019-04-23 | $24.05 | $24.10 | $23.93 | $24.03 | $18.18 | 16,053 |
| 2019-04-22 | $24.09 | $24.09 | $23.91 | $23.98 | $18.15 | 14,386 |
| 2019-04-18 | $24.02 | $24.07 | $23.86 | $24.05 | $18.20 | 10,736 |
| 2019-04-17 | $23.97 | $24.10 | $23.86 | $23.94 | $18.12 | 36,281 |
| 2019-04-16 | $23.80 | $24.07 | $23.80 | $23.97 | $18.14 | 45,857 |
| 2019-04-15 | $24.02 | $24.09 | $24.00 | $24.04 | $18.20 | 9,611 |
| 2019-04-12 | $24.10 | $24.13 | $24.03 | $24.08 | $18.23 | 16,771 |
| 2019-04-11 | $24.10 | $24.10 | $24.00 | $24.09 | $18.23 | 11,157 |
| 2019-04-10 | $24.07 | $24.13 | $24.05 | $24.06 | $18.21 | 8,857 |
| 2019-04-09 | $24.13 | $24.13 | $24.04 | $24.06 | $18.21 | 9,690 |
| 2019-04-08 | $24.13 | $24.15 | $24.08 | $24.08 | $18.23 | 5,595 |
| 2019-04-05 | $23.99 | $24.15 | $23.98 | $24.08 | $18.23 | 19,737 |
| 2019-04-04 | $24.00 | $24.00 | $23.91 | $23.99 | $18.16 | 41,312 |
| 2019-04-03 | $23.98 | $23.99 | $23.91 | $23.91 | $18.10 | 14,202 |
| 2019-04-02 | $23.85 | $24.00 | $23.85 | $23.98 | $18.15 | 13,344 |
| 2019-04-01 | $23.76 | $24.00 | $23.75 | $23.88 | $18.07 | 71,493 |
| 2019-03-29 | $23.56 | $23.69 | $23.49 | $23.67 | $17.92 | 46,604 |
| 2019-03-28 | $24.00 | $24.00 | $23.87 | $23.96 | $17.76 | 51,373 |
| 2019-03-27 | $23.89 | $23.98 | $23.84 | $23.95 | $17.75 | 49,196 |
| 2019-03-26 | $23.78 | $23.94 | $23.72 | $23.92 | $17.73 | 31,018 |
| 2019-03-25 | $23.73 | $23.79 | $23.70 | $23.78 | $17.63 | 11,908 |
| 2019-03-22 | $23.82 | $23.82 | $23.66 | $23.81 | $17.65 | 22,966 |
| 2019-03-21 | $23.85 | $23.88 | $23.58 | $23.82 | $17.66 | 55,557 |
| 2019-03-20 | $23.68 | $23.84 | $23.63 | $23.82 | $17.66 | 30,343 |
| 2019-03-19 | $23.75 | $23.75 | $23.56 | $23.75 | $17.60 | 15,062 |
| 2019-03-18 | $23.22 | $23.82 | $23.22 | $23.71 | $17.57 | 46,453 |
| 2019-03-15 | $23.30 | $23.44 | $23.27 | $23.39 | $17.34 | 22,103 |
| 2019-03-14 | $23.10 | $23.34 | $23.10 | $23.34 | $17.30 | 28,036 |
| 2019-03-13 | $23.01 | $23.18 | $22.95 | $23.06 | $17.09 | 15,536 |
| 2019-03-12 | $23.08 | $23.13 | $22.91 | $22.92 | $16.99 | 10,458 |
| 2019-03-11 | $23.04 | $23.16 | $22.93 | $23.08 | $17.11 | 7,446 |
| 2019-03-08 | $23.10 | $23.10 | $22.98 | $23.00 | $17.05 | 5,080 |
| 2019-03-07 | $23.00 | $23.14 | $23.00 | $23.11 | $17.13 | 14,536 |
| 2019-03-06 | $23.04 | $23.14 | $23.00 | $23.12 | $17.14 | 13,920 |
| 2019-03-05 | $22.74 | $23.09 | $22.74 | $23.08 | $17.11 | 26,572 |
| 2019-03-04 | $22.80 | $22.98 | $22.66 | $22.69 | $16.82 | 52,454 |
| 2019-03-01 | $22.65 | $22.84 | $22.55 | $22.80 | $16.90 | 71,153 |
| 2019-02-28 | $22.88 | $22.89 | $22.50 | $22.50 | $16.68 | 125,956 |
| 2019-02-27 | $22.90 | $23.04 | $22.71 | $22.91 | $16.98 | 42,644 |
| 2019-02-26 | $23.14 | $23.33 | $22.90 | $22.90 | $16.97 | 38,944 |
| 2019-02-25 | $22.95 | $23.20 | $22.95 | $23.08 | $17.11 | 30,943 |
| 2019-02-22 | $22.86 | $22.95 | $22.76 | $22.95 | $17.01 | 13,723 |
| 2019-02-21 | $22.84 | $22.95 | $22.60 | $22.77 | $16.87 | 10,694 |
| 2019-02-20 | $22.75 | $22.90 | $22.73 | $22.83 | $16.92 | 30,036 |
| 2019-02-19 | $22.71 | $22.92 | $22.63 | $22.70 | $16.83 | 41,751 |
| 2019-02-15 | $22.68 | $22.74 | $22.60 | $22.62 | $16.77 | 8,215 |
| 2019-02-14 | $22.70 | $22.80 | $22.55 | $22.68 | $16.81 | 23,292 |
| 2019-02-13 | $22.71 | $22.80 | $22.68 | $22.70 | $16.83 | 18,284 |
| 2019-02-12 | $22.75 | $22.84 | $22.65 | $22.70 | $16.83 | 13,834 |
| 2019-02-11 | $22.77 | $22.83 | $22.61 | $22.61 | $16.76 | 20,308 |
| 2019-02-08 | $22.60 | $22.80 | $22.53 | $22.68 | $16.81 | 25,219 |
| 2019-02-07 | $22.67 | $22.73 | $22.65 | $22.67 | $16.80 | 14,504 |
| 2019-02-06 | $22.75 | $22.75 | $22.67 | $22.70 | $16.83 | 11,394 |
| 2019-02-05 | $22.65 | $22.75 | $22.65 | $22.68 | $16.81 | 12,773 |
| 2019-02-04 | $22.75 | $22.85 | $22.65 | $22.68 | $16.81 | 30,001 |
| 2019-02-01 | $22.87 | $22.89 | $22.70 | $22.82 | $16.91 | 26,373 |
| 2019-01-31 | $22.45 | $22.77 | $22.45 | $22.70 | $16.83 | 27,229 |
| 2019-01-30 | $22.50 | $22.56 | $22.38 | $22.44 | $16.63 | 15,746 |
| 2019-01-29 | $22.50 | $22.50 | $22.45 | $22.49 | $16.67 | 7,786 |
| 2019-01-28 | $22.38 | $22.50 | $22.35 | $22.46 | $16.65 | 20,298 |
| 2019-01-25 | $22.44 | $22.50 | $22.44 | $22.48 | $16.66 | 9,758 |
| 2019-01-24 | $22.46 | $22.50 | $22.38 | $22.42 | $16.62 | 22,315 |
| 2019-01-23 | $22.34 | $22.54 | $22.34 | $22.54 | $16.70 | 6,502 |
| 2019-01-22 | $22.50 | $22.50 | $22.30 | $22.38 | $16.59 | 8,075 |
| 2019-01-18 | $22.49 | $22.50 | $22.47 | $22.48 | $16.66 | 16,557 |
| 2019-01-17 | $22.50 | $22.50 | $22.46 | $22.49 | $16.67 | 11,830 |
| 2019-01-16 | $22.56 | $22.72 | $22.42 | $22.50 | $16.68 | 29,967 |
| 2019-01-15 | $22.85 | $22.85 | $22.58 | $22.68 | $16.81 | 6,343 |
| 2019-01-14 | $22.86 | $22.90 | $22.70 | $22.70 | $16.83 | 19,311 |
| 2019-01-11 | $23.00 | $23.00 | $22.87 | $22.95 | $17.01 | 5,904 |
| 2019-01-10 | $22.88 | $22.99 | $22.76 | $22.98 | $17.03 | 10,250 |
| 2019-01-09 | $22.69 | $22.89 | $22.69 | $22.87 | $16.95 | 14,533 |
| 2019-01-08 | $22.66 | $22.70 | $22.55 | $22.67 | $16.80 | 10,836 |
| 2019-01-07 | $22.44 | $22.69 | $22.32 | $22.50 | $16.68 | 21,148 |
| 2019-01-04 | $22.27 | $22.40 | $22.15 | $22.38 | $16.59 | 11,450 |
| 2019-01-03 | $22.08 | $22.27 | $22.05 | $22.27 | $16.51 | 15,845 |
| 2019-01-02 | $21.88 | $22.19 | $21.88 | $22.19 | $16.45 | 8,782 |
| 2018-12-31 | $21.50 | $22.00 | $21.50 | $21.90 | $16.23 | 58,878 |
| 2018-12-28 | $21.50 | $21.50 | $21.10 | $21.27 | $15.77 | 42,061 |
| 2018-12-27 | $21.29 | $21.48 | $21.20 | $21.48 | $15.56 | 36,380 |
| 2018-12-26 | $21.11 | $21.35 | $21.11 | $21.29 | $15.42 | 6,553 |
| 2018-12-24 | $21.00 | $21.10 | $20.80 | $20.88 | $15.12 | 9,725 |
| 2018-12-21 | $20.83 | $21.49 | $20.71 | $21.21 | $15.36 | 50,212 |
| 2018-12-20 | $22.03 | $22.03 | $20.70 | $20.87 | $15.11 | 56,827 |
| 2018-12-19 | $21.86 | $22.11 | $21.86 | $21.93 | $15.88 | 24,786 |
| 2018-12-18 | $22.12 | $22.13 | $21.87 | $21.96 | $15.90 | 23,174 |
| 2018-12-17 | $22.08 | $22.21 | $22.00 | $22.10 | $16.00 | 38,498 |
| 2018-12-14 | $22.40 | $22.40 | $22.26 | $22.26 | $16.12 | 21,323 |
| 2018-12-13 | $22.50 | $22.50 | $22.32 | $22.37 | $16.20 | 10,840 |
| 2018-12-12 | $22.47 | $22.68 | $22.32 | $22.44 | $16.25 | 48,199 |
| 2018-12-11 | $22.55 | $22.60 | $22.45 | $22.46 | $16.27 | 13,041 |
| 2018-12-10 | $22.84 | $22.88 | $22.51 | $22.53 | $16.32 | 26,963 |
| 2018-12-07 | $22.58 | $22.71 | $22.45 | $22.67 | $16.42 | 23,205 |
| 2018-12-06 | $22.60 | $22.70 | $22.50 | $22.62 | $16.38 | 23,006 |
| 2018-12-04 | $22.76 | $22.81 | $22.60 | $22.80 | $16.51 | 33,262 |
| 2018-12-03 | $22.87 | $22.90 | $22.70 | $22.75 | $16.48 | 16,481 |
| 2018-11-30 | $22.62 | $22.67 | $22.50 | $22.67 | $16.42 | 49,929 |
| 2018-11-29 | $22.60 | $22.88 | $22.50 | $22.62 | $16.38 | 30,947 |
| 2018-11-28 | $22.76 | $22.82 | $22.27 | $22.63 | $16.39 | 39,189 |
| 2018-11-27 | $22.92 | $22.93 | $22.75 | $22.75 | $16.48 | 25,908 |
| 2018-11-26 | $23.05 | $23.05 | $22.85 | $22.85 | $16.55 | 33,674 |
| 2018-11-23 | $22.97 | $23.19 | $22.97 | $23.19 | $16.79 | 7,273 |
| 2018-11-21 | $22.93 | $23.05 | $22.81 | $22.98 | $16.64 | 27,570 |
| 2018-11-20 | $22.91 | $22.91 | $22.75 | $22.82 | $16.53 | 17,802 |
| 2018-11-19 | $23.02 | $23.04 | $22.90 | $22.91 | $16.59 | 20,520 |
| 2018-11-16 | $23.02 | $23.05 | $23.00 | $23.04 | $16.69 | 6,026 |
| 2018-11-15 | $23.05 | $23.18 | $23.02 | $23.08 | $16.72 | 9,994 |
| 2018-11-14 | $23.16 | $23.16 | $23.02 | $23.03 | $16.68 | 11,193 |
| 2018-11-13 | $23.19 | $23.19 | $23.01 | $23.14 | $16.76 | 19,491 |
| 2018-11-12 | $23.13 | $23.18 | $23.12 | $23.14 | $16.76 | 18,273 |
| 2018-11-09 | $23.04 | $23.15 | $23.04 | $23.13 | $16.75 | 10,210 |
| 2018-11-08 | $22.98 | $23.17 | $22.98 | $23.06 | $16.70 | 31,883 |
| 2018-11-07 | $23.04 | $23.19 | $23.00 | $23.05 | $16.69 | 22,299 |
| 2018-11-06 | $23.04 | $23.14 | $23.03 | $23.03 | $16.68 | 20,088 |
| 2018-11-05 | $23.18 | $23.18 | $23.00 | $23.04 | $16.68 | 6,804 |
| 2018-11-02 | $23.08 | $23.19 | $23.00 | $23.04 | $16.69 | 5,538 |
| 2018-11-01 | $23.07 | $23.14 | $23.00 | $23.01 | $16.66 | 11,799 |
| 2018-10-31 | $22.88 | $23.03 | $22.84 | $22.98 | $16.64 | 15,365 |
| 2018-10-30 | $23.19 | $23.19 | $22.75 | $22.75 | $16.48 | 54,682 |
| 2018-10-29 | $23.01 | $23.30 | $23.00 | $23.19 | $16.79 | 16,244 |
| 2018-10-26 | $23.19 | $23.19 | $22.90 | $23.10 | $16.73 | 19,681 |
| 2018-10-25 | $23.17 | $23.45 | $22.95 | $23.25 | $16.84 | 47,612 |
| 2018-10-24 | $23.14 | $23.42 | $22.92 | $23.42 | $16.96 | 39,623 |
| 2018-10-23 | $23.29 | $23.30 | $23.07 | $23.15 | $16.76 | 16,237 |
| 2018-10-22 | $23.25 | $23.49 | $23.20 | $23.23 | $16.82 | 2,616 |
| 2018-10-19 | $23.49 | $23.49 | $23.12 | $23.36 | $16.92 | 22,811 |
| 2018-10-18 | $23.25 | $23.44 | $23.01 | $23.37 | $16.92 | 19,837 |
| 2018-10-17 | $23.42 | $23.42 | $23.22 | $23.33 | $16.90 | 11,061 |
| 2018-10-16 | $23.20 | $23.60 | $23.20 | $23.26 | $16.84 | 13,696 |
| 2018-10-15 | $23.31 | $23.50 | $23.12 | $23.19 | $16.79 | 24,548 |
| 2018-10-12 | $23.21 | $23.25 | $23.12 | $23.22 | $16.82 | 13,759 |
| 2018-10-11 | $23.45 | $23.45 | $23.06 | $23.15 | $16.76 | 7,344 |
| 2018-10-10 | $23.60 | $23.60 | $23.40 | $23.44 | $16.98 | 4,840 |
| 2018-10-09 | $23.50 | $23.70 | $23.37 | $23.66 | $17.13 | 20,686 |
| 2018-10-08 | $23.75 | $23.89 | $23.37 | $23.65 | $17.13 | 9,377 |
| 2018-10-05 | $23.54 | $23.92 | $23.25 | $23.75 | $17.20 | 27,356 |
| 2018-10-04 | $23.80 | $23.80 | $23.30 | $23.68 | $17.15 | 87,636 |
| 2018-10-03 | $23.87 | $23.87 | $23.70 | $23.75 | $17.20 | 24,335 |
| 2018-10-02 | $23.97 | $23.99 | $23.85 | $23.90 | $17.31 | 9,878 |
| 2018-10-01 | $24.06 | $24.11 | $23.91 | $23.99 | $17.37 | 10,377 |
| 2018-09-28 | $23.96 | $24.09 | $23.85 | $24.07 | $17.43 | 38,400 |
| 2018-09-27 | $24.35 | $24.40 | $24.32 | $24.36 | $17.28 | 18,218 |
| 2018-09-26 | $24.26 | $24.38 | $24.26 | $24.34 | $17.27 | 17,418 |
| 2018-09-25 | $24.30 | $24.30 | $24.22 | $24.29 | $17.23 | 23,232 |
| 2018-09-24 | $24.36 | $24.40 | $24.25 | $24.25 | $17.20 | 17,618 |
| 2018-09-21 | $24.25 | $24.35 | $24.22 | $24.30 | $17.24 | 9,198 |
| 2018-09-20 | $24.37 | $24.43 | $24.21 | $24.25 | $17.20 | 27,296 |
| 2018-09-19 | $24.25 | $24.40 | $24.25 | $24.34 | $17.27 | 22,248 |
| 2018-09-18 | $24.45 | $24.45 | $24.21 | $24.39 | $17.30 | 37,375 |
| 2018-09-17 | $24.50 | $24.50 | $24.35 | $24.40 | $17.31 | 26,817 |
| 2018-09-14 | $24.49 | $24.49 | $24.40 | $24.45 | $17.35 | 19,812 |
| 2018-09-13 | $24.40 | $24.45 | $24.35 | $24.40 | $17.31 | 15,546 |
| 2018-09-12 | $24.45 | $24.45 | $24.34 | $24.40 | $17.31 | 13,873 |
| 2018-09-11 | $24.31 | $24.39 | $24.30 | $24.39 | $17.30 | 24,068 |
| 2018-09-10 | $24.23 | $24.31 | $24.23 | $24.30 | $17.24 | 6,222 |
| 2018-09-07 | $24.25 | $24.30 | $24.20 | $24.24 | $17.20 | 10,895 |
| 2018-09-06 | $24.27 | $24.33 | $24.20 | $24.23 | $17.19 | 42,016 |
| 2018-09-05 | $24.21 | $24.28 | $24.21 | $24.25 | $17.20 | 34,936 |
| 2018-09-04 | $24.43 | $24.43 | $24.15 | $24.21 | $17.18 | 36,059 |
| 2018-08-31 | $24.29 | $24.32 | $24.27 | $24.30 | $17.24 | 13,737 |
| 2018-08-30 | $24.35 | $24.35 | $24.22 | $24.22 | $17.18 | 4,901 |
| 2018-08-29 | $24.22 | $24.28 | $24.22 | $24.23 | $17.19 | 8,123 |
| 2018-08-28 | $24.21 | $24.24 | $24.20 | $24.23 | $17.19 | 9,345 |
| 2018-08-27 | $24.25 | $24.34 | $24.11 | $24.15 | $17.13 | 43,400 |
| 2018-08-24 | $24.36 | $24.36 | $24.22 | $24.26 | $17.21 | 35,831 |
| 2018-08-23 | $24.25 | $24.35 | $24.20 | $24.23 | $17.19 | 13,894 |
| 2018-08-22 | $24.20 | $24.36 | $24.18 | $24.18 | $17.15 | 19,329 |
| 2018-08-21 | $24.15 | $24.22 | $24.13 | $24.22 | $17.18 | 2,843 |
| 2018-08-20 | $24.10 | $24.15 | $24.09 | $24.11 | $17.10 | 34,989 |
| 2018-08-17 | $24.10 | $24.10 | $24.03 | $24.10 | $17.10 | 9,336 |
| 2018-08-16 | $24.05 | $24.15 | $24.05 | $24.10 | $17.10 | 17,228 |
| 2018-08-15 | $24.18 | $24.18 | $24.02 | $24.09 | $17.09 | 3,655 |
| 2018-08-14 | $24.08 | $24.14 | $24.01 | $24.14 | $17.13 | 19,811 |
| 2018-08-13 | $23.99 | $24.08 | $23.98 | $24.00 | $17.03 | 12,742 |
| 2018-08-10 | $24.00 | $24.00 | $23.95 | $23.99 | $17.02 | 8,402 |
| 2018-08-09 | $24.00 | $24.00 | $23.94 | $24.00 | $17.03 | 4,751 |
| 2018-08-08 | $24.00 | $24.00 | $23.94 | $23.94 | $16.98 | 4,214 |
| 2018-08-07 | $24.00 | $24.00 | $23.94 | $23.95 | $16.99 | 18,117 |
| 2018-08-06 | $24.00 | $24.01 | $23.80 | $23.97 | $17.01 | 13,632 |
| 2018-08-03 | $24.00 | $24.12 | $23.79 | $23.89 | $16.95 | 74,485 |
| 2018-08-02 | $23.91 | $24.00 | $23.88 | $24.00 | $17.03 | 8,176 |
| 2018-08-01 | $23.97 | $23.97 | $23.80 | $23.80 | $16.88 | 12,086 |
| 2018-07-31 | $23.89 | $23.99 | $23.82 | $23.86 | $16.93 | 12,282 |
| 2018-07-30 | $23.95 | $24.04 | $23.91 | $23.92 | $16.97 | 1,200 |
| 2018-07-27 | $23.98 | $23.98 | $23.80 | $23.90 | $16.96 | 24,809 |
| 2018-07-26 | $24.00 | $24.08 | $23.95 | $23.97 | $17.01 | 16,814 |
| 2018-07-25 | $23.99 | $24.04 | $23.75 | $23.97 | $17.00 | 23,505 |
| 2018-07-24 | $23.90 | $23.90 | $23.76 | $23.80 | $16.88 | 17,195 |
| 2018-07-23 | $23.95 | $24.04 | $23.90 | $23.94 | $16.98 | 17,419 |
| 2018-07-20 | $23.90 | $24.04 | $23.86 | $24.04 | $17.06 | 23,395 |
| 2018-07-19 | $23.76 | $23.90 | $23.76 | $23.89 | $16.95 | 5,831 |
| 2018-07-18 | $23.81 | $23.83 | $23.81 | $23.82 | $16.90 | 14,000 |
| 2018-07-17 | $23.83 | $23.85 | $23.80 | $23.82 | $16.90 | 19,146 |
| 2018-07-16 | $23.80 | $23.85 | $23.78 | $23.85 | $16.92 | 15,200 |
| 2018-07-13 | $23.83 | $23.85 | $23.80 | $23.80 | $16.88 | 5,119 |
| 2018-07-12 | $23.79 | $23.85 | $23.73 | $23.80 | $16.88 | 19,398 |
| 2018-07-11 | $23.75 | $23.81 | $23.70 | $23.71 | $16.82 | 8,157 |
| 2018-07-10 | $23.82 | $23.85 | $23.75 | $23.75 | $16.85 | 17,738 |
| 2018-07-09 | $23.93 | $23.93 | $23.80 | $23.82 | $16.90 | 11,270 |
| 2018-07-06 | $23.88 | $23.93 | $23.82 | $23.89 | $16.95 | 11,827 |
| 2018-07-05 | $23.79 | $23.88 | $23.79 | $23.88 | $16.94 | 5,884 |
| 2018-07-03 | $23.87 | $23.88 | $23.65 | $23.65 | $16.78 | 6,015 |
| 2018-07-02 | $23.90 | $23.90 | $23.73 | $23.73 | $16.84 | 9,433 |
| 2018-06-29 | $23.55 | $23.78 | $23.53 | $23.67 | $16.79 | 15,760 |
| 2018-06-28 | $23.68 | $23.68 | $23.50 | $23.55 | $16.71 | 22,190 |
| 2018-06-27 | $23.94 | $24.08 | $23.94 | $23.98 | $16.66 | 16,465 |
| 2018-06-26 | $23.90 | $24.04 | $23.88 | $23.94 | $16.63 | 56,150 |
| 2018-06-25 | $24.09 | $24.10 | $23.87 | $24.04 | $16.70 | 12,806 |
| 2018-06-22 | $23.87 | $24.15 | $23.87 | $24.07 | $16.72 | 11,480 |
| 2018-06-21 | $23.96 | $24.06 | $23.86 | $24.00 | $16.67 | 38,622 |
| 2018-06-20 | $24.16 | $24.16 | $23.90 | $23.98 | $16.66 | 34,494 |
| 2018-06-19 | $24.15 | $24.15 | $24.07 | $24.13 | $16.76 | 12,532 |
| 2018-06-18 | $24.02 | $24.18 | $24.02 | $24.14 | $16.77 | 18,162 |
| 2018-06-15 | $24.00 | $24.10 | $23.96 | $24.02 | $16.69 | 54,415 |
| 2018-06-14 | $23.75 | $23.98 | $23.73 | $23.98 | $16.66 | 55,875 |
| 2018-06-13 | $23.76 | $23.80 | $23.70 | $23.75 | $16.50 | 13,472 |
| 2018-06-12 | $23.71 | $23.80 | $23.71 | $23.79 | $16.53 | 10,784 |
| 2018-06-11 | $23.75 | $23.80 | $23.70 | $23.72 | $16.48 | 8,677 |
| 2018-06-08 | $23.78 | $23.79 | $23.72 | $23.79 | $16.53 | 4,154 |
| 2018-06-07 | $23.72 | $23.79 | $23.60 | $23.70 | $16.46 | 14,217 |
| 2018-06-06 | $23.74 | $23.77 | $23.62 | $23.64 | $16.42 | 19,909 |
| 2018-06-05 | $23.55 | $23.80 | $23.55 | $23.73 | $16.48 | 21,885 |
| 2018-06-04 | $23.65 | $23.65 | $23.58 | $23.60 | $16.39 | 2,595 |
| 2018-06-01 | $23.60 | $23.63 | $23.53 | $23.61 | $16.40 | 11,902 |
| 2018-05-31 | $23.65 | $23.70 | $23.58 | $23.63 | $16.42 | 7,070 |
| 2018-05-30 | $23.55 | $23.65 | $23.52 | $23.58 | $16.38 | 23,009 |
| 2018-05-29 | $23.54 | $23.59 | $23.48 | $23.55 | $16.36 | 8,345 |
| 2018-05-25 | $23.45 | $23.58 | $23.45 | $23.49 | $16.32 | 43,168 |
| 2018-05-24 | $23.37 | $23.50 | $23.37 | $23.50 | $16.33 | 6,702 |
| 2018-05-23 | $23.37 | $23.50 | $23.37 | $23.50 | $16.33 | 29,464 |
| 2018-05-22 | $23.36 | $23.49 | $23.36 | $23.44 | $16.28 | 10,767 |
| 2018-05-21 | $23.38 | $23.38 | $23.35 | $23.35 | $16.22 | 2,470 |
| 2018-05-18 | $23.30 | $23.39 | $23.30 | $23.37 | $16.24 | 9,400 |
| 2018-05-17 | $23.20 | $23.30 | $23.20 | $23.29 | $16.18 | 11,714 |
| 2018-05-16 | $23.18 | $23.22 | $23.10 | $23.20 | $16.12 | 4,979 |
| 2018-05-15 | $23.16 | $23.21 | $23.16 | $23.17 | $16.10 | 8,648 |
| 2018-05-14 | $23.23 | $23.30 | $23.21 | $23.24 | $16.14 | 3,313 |
| 2018-05-11 | $23.35 | $23.37 | $23.12 | $23.16 | $16.09 | 3,312 |
| 2018-05-10 | $23.21 | $23.37 | $23.21 | $23.28 | $16.17 | 6,404 |
| 2018-05-09 | $23.11 | $23.33 | $23.01 | $23.10 | $16.05 | 23,252 |
| 2018-05-08 | $23.32 | $23.37 | $23.03 | $23.08 | $16.03 | 20,727 |
| 2018-05-07 | $23.25 | $23.40 | $23.24 | $23.26 | $16.16 | 25,742 |
| 2018-05-04 | $23.26 | $23.40 | $23.21 | $23.40 | $16.26 | 1,691 |
| 2018-05-03 | $23.19 | $23.34 | $23.15 | $23.21 | $16.12 | 3,850 |
| 2018-05-02 | $23.19 | $23.19 | $23.07 | $23.13 | $16.07 | 9,094 |
| 2018-05-01 | $23.13 | $23.19 | $22.93 | $23.19 | $16.11 | 6,080 |
| 2018-04-30 | $23.20 | $23.20 | $23.05 | $23.10 | $16.05 | 11,182 |
| 2018-04-27 | $22.90 | $23.19 | $22.90 | $23.13 | $16.07 | 24,470 |
| 2018-04-26 | $23.01 | $23.04 | $22.53 | $23.01 | $15.99 | 30,048 |
| 2018-04-25 | $23.05 | $23.05 | $22.80 | $22.92 | $15.92 | 21,635 |
| 2018-04-24 | $23.09 | $23.09 | $23.00 | $23.02 | $15.99 | 11,339 |
| 2018-04-23 | $23.30 | $23.30 | $23.02 | $23.13 | $16.07 | 15,581 |
| 2018-04-20 | $23.28 | $23.38 | $23.18 | $23.38 | $16.24 | 24,928 |
| 2018-04-19 | $23.25 | $23.29 | $23.20 | $23.22 | $16.13 | 12,528 |
| 2018-04-18 | $23.25 | $23.28 | $23.25 | $23.25 | $16.15 | 10,039 |
| 2018-04-17 | $23.26 | $23.38 | $23.16 | $23.25 | $16.15 | 88,075 |
| 2018-04-16 | $23.35 | $23.45 | $23.25 | $23.31 | $16.19 | 8,914 |
| 2018-04-13 | $23.36 | $23.44 | $23.15 | $23.35 | $16.22 | 55,446 |
| 2018-04-12 | $23.27 | $23.50 | $23.21 | $23.50 | $16.33 | 14,469 |
| 2018-04-11 | $23.31 | $23.38 | $23.15 | $23.37 | $16.24 | 24,602 |
| 2018-04-10 | $23.23 | $23.35 | $23.10 | $23.34 | $16.21 | 31,184 |
| 2018-04-09 | $23.27 | $23.36 | $23.09 | $23.12 | $16.06 | 74,385 |
| 2018-04-06 | $22.93 | $23.30 | $22.93 | $23.16 | $16.09 | 18,209 |
| 2018-04-05 | $23.38 | $23.38 | $23.25 | $23.28 | $16.17 | 10,227 |
| 2018-04-04 | $23.46 | $23.57 | $23.31 | $23.40 | $16.26 | 19,218 |
| 2018-04-03 | $23.33 | $23.50 | $23.29 | $23.50 | $16.33 | 10,174 |
| 2018-04-02 | $23.52 | $23.85 | $23.37 | $23.49 | $16.32 | 21,324 |
| 2018-03-29 | $23.44 | $23.56 | $23.38 | $23.46 | $16.30 | 6,002 |
| 2018-03-28 | $23.68 | $23.68 | $23.25 | $23.44 | $16.28 | 23,517 |
| 2018-03-27 | $23.87 | $23.87 | $23.74 | $23.80 | $16.19 | 32,592 |
| 2018-03-26 | $23.81 | $23.88 | $23.70 | $23.75 | $16.15 | 18,186 |
| 2018-03-23 | $23.78 | $23.84 | $23.58 | $23.60 | $16.05 | 12,519 |
| 2018-03-22 | $23.73 | $23.96 | $23.70 | $23.71 | $16.13 | 3,650 |
| 2018-03-21 | $23.72 | $23.90 | $23.65 | $23.89 | $16.25 | 12,325 |
| 2018-03-20 | $23.87 | $23.87 | $23.62 | $23.72 | $16.13 | 22,126 |
| 2018-03-19 | $23.83 | $23.94 | $23.77 | $23.80 | $16.19 | 18,304 |
| 2018-03-16 | $23.85 | $23.92 | $23.80 | $23.92 | $16.27 | 5,863 |
| 2018-03-15 | $23.88 | $23.88 | $23.72 | $23.80 | $16.19 | 25,482 |
| 2018-03-14 | $23.84 | $23.94 | $23.84 | $23.92 | $16.27 | 9,526 |
| 2018-03-13 | $23.80 | $23.86 | $23.63 | $23.86 | $16.23 | 14,306 |
| 2018-03-12 | $23.91 | $23.91 | $23.80 | $23.90 | $16.26 | 6,238 |
| 2018-03-09 | $23.63 | $23.91 | $23.63 | $23.91 | $16.26 | 4,093 |
| 2018-03-08 | $23.89 | $24.00 | $23.60 | $23.77 | $16.17 | 43,161 |
| 2018-03-07 | $23.77 | $24.00 | $23.77 | $24.00 | $16.32 | 6,917 |
| 2018-03-06 | $23.59 | $23.77 | $23.50 | $23.77 | $16.17 | 8,031 |
| 2018-03-05 | $23.50 | $23.72 | $23.50 | $23.61 | $16.06 | 19,060 |
| 2018-03-02 | $23.68 | $23.75 | $23.68 | $23.68 | $16.11 | 3,689 |
| 2018-03-01 | $23.73 | $23.88 | $23.62 | $23.69 | $16.11 | 5,985 |
| 2018-02-28 | $23.68 | $23.76 | $23.63 | $23.76 | $16.16 | 8,894 |
| 2018-02-27 | $23.44 | $23.68 | $23.44 | $23.68 | $16.11 | 28,552 |
| 2018-02-26 | $23.30 | $23.62 | $23.28 | $23.56 | $16.03 | 32,867 |
| 2018-02-23 | $23.62 | $23.62 | $23.02 | $23.22 | $15.79 | 24,427 |
| 2018-02-22 | $23.52 | $23.52 | $23.25 | $23.34 | $15.88 | 17,883 |
| 2018-02-21 | $23.61 | $23.72 | $23.26 | $23.47 | $15.96 | 43,198 |
| 2018-02-20 | $23.51 | $23.60 | $23.50 | $23.60 | $16.05 | 21,720 |
| 2018-02-16 | $23.40 | $23.57 | $23.40 | $23.57 | $16.03 | 5,200 |
| 2018-02-15 | $23.45 | $23.53 | $23.35 | $23.39 | $15.91 | 19,480 |
| 2018-02-14 | $23.44 | $23.80 | $23.43 | $23.45 | $15.95 | 21,356 |
| 2018-02-13 | $23.57 | $23.65 | $23.30 | $23.42 | $15.93 | 18,631 |
| 2018-02-12 | $23.62 | $23.67 | $23.47 | $23.57 | $16.03 | 20,632 |
| 2018-02-09 | $24.48 | $24.48 | $23.24 | $23.83 | $16.21 | 20,389 |
| 2018-02-08 | $24.15 | $24.15 | $23.47 | $23.50 | $15.98 | 27,453 |
| 2018-02-07 | $24.62 | $24.62 | $23.90 | $24.10 | $16.39 | 13,705 |
| 2018-02-06 | $24.06 | $24.06 | $23.42 | $23.83 | $16.21 | 48,927 |
| 2018-02-05 | $24.39 | $24.45 | $24.01 | $24.05 | $16.36 | 30,171 |
| 2018-02-02 | $24.41 | $24.43 | $24.05 | $24.19 | $16.45 | 26,833 |
| 2018-02-01 | $24.42 | $24.64 | $24.40 | $24.42 | $16.61 | 17,006 |
| 2018-01-31 | $24.65 | $24.75 | $24.49 | $24.63 | $16.75 | 21,568 |
| 2018-01-30 | $24.65 | $24.80 | $24.45 | $24.68 | $16.79 | 32,176 |
| 2018-01-29 | $24.85 | $24.85 | $24.35 | $24.81 | $16.88 | 80,919 |
| 2018-01-26 | $24.77 | $24.91 | $24.64 | $24.74 | $16.83 | 40,076 |
| 2018-01-25 | $24.55 | $24.85 | $24.55 | $24.69 | $16.79 | 37,517 |
| 2018-01-24 | $24.50 | $24.73 | $24.46 | $24.70 | $16.80 | 33,852 |
| 2018-01-23 | $24.50 | $24.57 | $24.42 | $24.48 | $16.65 | 64,282 |
| 2018-01-22 | $24.46 | $24.57 | $24.35 | $24.52 | $16.68 | 48,805 |
| 2018-01-19 | $24.59 | $24.74 | $24.44 | $24.65 | $16.77 | 654,170 |
| 2018-01-18 | $24.69 | $24.70 | $24.31 | $24.63 | $16.75 | 107,381 |
| 2018-01-17 | $24.69 | $24.70 | $24.59 | $24.69 | $16.79 | 47,298 |
| 2018-01-16 | $24.77 | $24.83 | $24.67 | $24.74 | $16.83 | 66,569 |
| 2018-01-12 | $24.62 | $24.78 | $24.62 | $24.73 | $16.82 | 51,699 |
| 2018-01-11 | $24.74 | $24.78 | $24.58 | $24.65 | $16.77 | 28,230 |
| 2018-01-10 | $24.42 | $24.69 | $24.42 | $24.68 | $16.79 | 41,514 |
| 2018-01-09 | $24.61 | $24.78 | $24.35 | $24.61 | $16.74 | 97,494 |
| 2018-01-08 | $24.84 | $24.84 | $24.58 | $24.69 | $16.79 | 97,264 |
| 2018-01-05 | $24.82 | $24.84 | $24.80 | $24.83 | $16.89 | 40,766 |
| 2018-01-04 | $24.72 | $24.82 | $24.70 | $24.82 | $16.88 | 50,048 |
| 2018-01-03 | $24.70 | $24.77 | $24.55 | $24.70 | $16.80 | 55,613 |
| 2018-01-02 | $24.79 | $24.88 | $24.50 | $24.75 | $16.83 | 85,098 |
| 2017-12-29 | $24.60 | $24.75 | $24.58 | $24.69 | $16.79 | 48,943 |
| 2017-12-28 | $24.54 | $24.81 | $24.54 | $24.58 | $16.72 | 136,342 |
| 2017-12-27 | $24.88 | $24.98 | $24.84 | $24.98 | $16.65 | 79,115 |
| 2017-12-26 | $24.95 | $25.00 | $24.80 | $24.87 | $16.57 | 128,640 |
| 2017-12-22 | $24.82 | $24.97 | $24.82 | $24.95 | $16.63 | 40,737 |
| 2017-12-21 | $24.84 | $24.90 | $24.81 | $24.87 | $16.57 | 33,985 |
| 2017-12-20 | $24.89 | $24.89 | $24.80 | $24.80 | $16.53 | 15,870 |
| 2017-12-19 | $24.99 | $24.99 | $24.78 | $24.88 | $16.58 | 33,642 |
| 2017-12-18 | $24.88 | $24.91 | $24.77 | $24.88 | $16.58 | 30,739 |
| 2017-12-15 | $24.77 | $24.92 | $24.77 | $24.91 | $16.60 | 18,377 |
| 2017-12-14 | $24.76 | $24.80 | $24.67 | $24.80 | $16.53 | 24,117 |
| 2017-12-13 | $24.78 | $24.78 | $24.65 | $24.76 | $16.50 | 70,726 |
| 2017-12-12 | $24.57 | $24.80 | $24.55 | $24.72 | $16.47 | 73,919 |
| 2017-12-11 | $24.53 | $24.57 | $24.45 | $24.57 | $16.37 | 47,251 |
| 2017-12-08 | $24.45 | $24.54 | $24.40 | $24.49 | $16.32 | 44,064 |
| 2017-12-07 | $24.30 | $24.39 | $24.25 | $24.39 | $16.25 | 37,982 |
| 2017-12-06 | $24.39 | $24.39 | $24.10 | $24.14 | $16.09 | 109,753 |
| 2017-12-05 | $24.45 | $24.47 | $24.20 | $24.29 | $16.19 | 53,640 |
| 2017-12-04 | $24.14 | $24.46 | $24.14 | $24.42 | $16.27 | 54,741 |
| 2017-12-01 | $24.38 | $24.38 | $23.64 | $24.36 | $16.23 | 92,193 |
| 2017-11-30 | $24.33 | $24.44 | $23.86 | $24.13 | $16.08 | 82,784 |
| 2017-11-29 | $24.56 | $24.56 | $24.31 | $24.42 | $16.27 | 41,754 |
| 2017-11-28 | $24.50 | $24.57 | $24.35 | $24.55 | $16.36 | 39,276 |
| 2017-11-27 | $24.56 | $24.67 | $24.52 | $24.53 | $16.35 | 17,761 |
| 2017-11-24 | $24.59 | $24.60 | $24.46 | $24.52 | $16.34 | 9,788 |
| 2017-11-22 | $24.42 | $24.59 | $24.33 | $24.54 | $16.35 | 37,637 |
| 2017-11-21 | $24.59 | $24.59 | $24.36 | $24.50 | $16.33 | 30,508 |
| 2017-11-20 | $24.67 | $24.67 | $24.43 | $24.50 | $16.33 | 37,147 |
| 2017-11-17 | $24.30 | $24.63 | $24.27 | $24.62 | $16.41 | 42,875 |
| 2017-11-16 | $24.54 | $24.85 | $24.40 | $24.55 | $16.36 | 32,491 |
| 2017-11-15 | $24.40 | $24.55 | $24.26 | $24.55 | $16.36 | 30,183 |
| 2017-11-14 | $24.55 | $24.55 | $24.21 | $24.55 | $16.36 | 31,968 |
| 2017-11-13 | $24.60 | $24.60 | $24.44 | $24.53 | $16.35 | 14,035 |
| 2017-11-10 | $24.60 | $24.61 | $24.43 | $24.59 | $16.39 | 25,712 |
| 2017-11-09 | $24.60 | $24.65 | $24.46 | $24.50 | $16.33 | 28,951 |
| 2017-11-08 | $24.67 | $24.70 | $24.53 | $24.67 | $16.44 | 43,126 |
| 2017-11-07 | $24.70 | $24.78 | $24.60 | $24.74 | $16.49 | 87,214 |
| 2017-11-06 | $24.65 | $24.77 | $24.64 | $24.65 | $16.43 | 56,881 |
| 2017-11-03 | $24.92 | $24.92 | $24.75 | $24.79 | $16.52 | 87,411 |
| 2017-11-02 | $24.87 | $24.90 | $24.81 | $24.90 | $16.59 | 19,379 |
| 2017-11-01 | $24.88 | $24.97 | $24.78 | $24.90 | $16.59 | 21,729 |
| 2017-10-31 | $24.65 | $24.89 | $24.65 | $24.89 | $16.59 | 53,779 |
| 2017-10-30 | $24.95 | $24.95 | $23.83 | $24.64 | $16.42 | 49,900 |
| 2017-10-27 | $24.85 | $24.90 | $24.79 | $24.87 | $16.57 | 57,617 |
| 2017-10-26 | $24.94 | $24.94 | $24.73 | $24.84 | $16.55 | 62,983 |
| 2017-10-25 | $24.86 | $24.88 | $24.58 | $24.88 | $16.58 | 91,398 |
| 2017-10-24 | $24.99 | $25.03 | $24.88 | $24.93 | $16.61 | 120,063 |
| 2017-10-23 | $25.09 | $25.09 | $24.97 | $25.06 | $16.70 | 267,404 |
| 2017-10-20 | $25.01 | $25.07 | $24.91 | $25.01 | $16.67 | 70,415 |
| 2017-10-19 | $25.03 | $25.08 | $24.99 | $25.05 | $16.69 | 69,112 |
| 2017-10-18 | $25.10 | $25.10 | $25.04 | $25.05 | $16.69 | 35,431 |
| 2017-10-17 | $25.02 | $25.14 | $25.00 | $25.14 | $16.75 | 171,105 |
| 2017-10-16 | $25.27 | $25.27 | $25.01 | $25.07 | $16.71 | 160,698 |
| 2017-10-13 | $24.95 | $25.10 | $24.93 | $25.10 | $16.73 | 248,797 |
| 2017-10-12 | $24.95 | $24.98 | $24.88 | $24.93 | $16.61 | 267,105 |
| 2017-10-11 | $24.87 | $24.94 | $24.76 | $24.90 | $16.59 | 566,440 |
| 2017-10-10 | $24.92 | $24.95 | $24.81 | $24.86 | $16.57 | 182,384 |
| 2017-10-09 | $24.90 | $25.00 | $24.80 | $24.95 | $16.63 | 64,048 |
| 2017-10-06 | $24.65 | $24.89 | $24.65 | $24.84 | $16.55 | 1,027,647 |
New York Mortgage Trust Inc (NYMTN) News Headlines
Recent New York Mortgage Trust Inc (NYMTN) News
Similar Companies to New York Mortgage Trust Inc (NYMTN) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |