Oxford Square Capital Corp (OXSQL) Exchange: NASDAQ
Data as of Nov. 21, 2025
$25.32 ($0.00) 0.00%
Oxford Square Capital Corp - Daily Information
Click for more stock information on Oxford Square Capital Corp.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $25.32 |
| Previous Close | $25.32 |
| High | $25.32 |
| Low | $25.32 |
| Adjusted Open | $25.32 |
| Previous Adjusted Close | $25.32 |
| Adjusted High | $25.32 |
| Adjusted Low | $25.32 |
Invest in Oxford Square Capital Corp (OXSQL)
Key People Oxford Square Capital Corp
| Employee | Position |
|---|---|
| Jonathan H. Cohen | Chief Executive Officer & Director |
| Saul B. Rosenthal | President & Chief Operating Officer |
| Bruce L. Rubin | CFO, Secretary, Treasurer & CAO |
| Gannon Scott McCaffery | Head-Business Development |
| Gerald R. Cummins | Chief Compliance Officer |
| Barry A. Osherow | Director |
| Charles Morgan Royce | Director |
| Vincent Gurrera | Vice President-Finance & Controller |
| Jeffrey Faenza | Senior Accountant |
| Sarah Freeman | Director-Human Resources & Business Manager |
| Steven P. Novak | Chairman |
| Chip Stelljes | Independent Director |
Historical Stock Data for Oxford Square Capital Corp (OXSQL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 133 |
| 2023-12-20 | $25.32 | $25.34 | $25.32 | $25.32 | $25.32 | 995 |
| 2023-12-19 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 105 |
| 2023-12-18 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 110 |
| 2023-12-15 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 1,431 |
| 2023-12-14 | $25.30 | $25.34 | $25.27 | $25.30 | $25.30 | 1,778 |
| 2023-12-13 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 1,243 |
| 2023-12-12 | $25.31 | $25.32 | $25.31 | $25.32 | $25.32 | 688 |
| 2023-12-11 | $25.31 | $25.31 | $25.28 | $25.28 | $25.28 | 2,043 |
| 2023-12-08 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 68 |
| 2023-12-07 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 134 |
| 2023-12-06 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 138 |
| 2023-12-05 | $25.29 | $25.31 | $25.29 | $25.31 | $25.31 | 840 |
| 2023-12-04 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2023-12-01 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 124 |
| 2023-11-30 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 426 |
| 2023-11-29 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 197 |
| 2023-11-28 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 438 |
| 2023-11-27 | $25.18 | $25.21 | $25.18 | $25.21 | $25.21 | 793 |
| 2023-11-24 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 261 |
| 2023-11-22 | $25.18 | $25.18 | $25.16 | $25.17 | $25.17 | 8,801 |
| 2023-11-21 | $25.20 | $25.27 | $25.20 | $25.21 | $25.21 | 3,305 |
| 2023-11-20 | $25.08 | $25.10 | $25.08 | $25.10 | $25.10 | 5,946 |
| 2023-11-17 | $25.10 | $25.10 | $25.06 | $25.06 | $25.06 | 782 |
| 2023-11-16 | $25.10 | $25.10 | $25.06 | $25.06 | $25.06 | 501 |
| 2023-11-15 | $25.05 | $25.12 | $25.05 | $25.12 | $25.12 | 479 |
| 2023-11-14 | $25.13 | $25.13 | $25.01 | $25.10 | $25.10 | 1,970 |
| 2023-11-13 | $25.00 | $25.05 | $25.00 | $25.05 | $25.05 | 954 |
| 2023-11-10 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 246 |
| 2023-11-09 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 127 |
| 2023-11-08 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 303 |
| 2023-11-07 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 395 |
| 2023-11-06 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 148 |
| 2023-11-03 | $25.05 | $25.11 | $25.05 | $25.11 | $25.11 | 3,043 |
| 2023-11-02 | $25.01 | $25.07 | $25.00 | $25.07 | $25.07 | 901 |
| 2023-11-01 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 82 |
| 2023-10-31 | $25.07 | $25.07 | $24.97 | $24.97 | $24.97 | 684 |
| 2023-10-30 | $24.94 | $24.96 | $24.94 | $24.95 | $24.95 | 831 |
| 2023-10-27 | $24.97 | $25.00 | $24.90 | $24.90 | $24.90 | 3,777 |
| 2023-10-26 | $24.99 | $25.00 | $24.97 | $25.00 | $25.00 | 14,701 |
| 2023-10-25 | $25.10 | $25.10 | $24.99 | $24.99 | $24.99 | 1,353 |
| 2023-10-24 | $25.00 | $25.00 | $24.99 | $25.00 | $25.00 | 2,454 |
| 2023-10-23 | $25.00 | $25.00 | $24.98 | $25.00 | $25.00 | 1,791 |
| 2023-10-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 453 |
| 2023-10-19 | $25.00 | $25.00 | $24.98 | $25.00 | $25.00 | 4,313 |
| 2023-10-18 | $25.00 | $25.05 | $24.99 | $25.00 | $25.00 | 8,918 |
| 2023-10-17 | $25.01 | $25.11 | $24.99 | $25.05 | $25.05 | 6,204 |
| 2023-10-16 | $24.98 | $24.98 | $24.97 | $24.97 | $24.97 | 1,796 |
| 2023-10-13 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 147 |
| 2023-10-12 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 72 |
| 2023-10-11 | $25.00 | $25.00 | $24.96 | $24.96 | $24.96 | 1,074 |
| 2023-10-10 | $24.95 | $25.00 | $24.95 | $25.00 | $25.00 | 600 |
| 2023-10-09 | $25.00 | $25.05 | $24.95 | $25.05 | $25.05 | 1,509 |
| 2023-10-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 223 |
| 2023-10-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 918 |
| 2023-10-04 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 28 |
| 2023-10-03 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 5 |
| 2023-10-02 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 40 |
| 2023-09-29 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 1,220 |
| 2023-09-28 | $24.96 | $24.97 | $24.96 | $24.97 | $24.97 | 280 |
| 2023-09-27 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 33 |
| 2023-09-26 | $25.04 | $25.05 | $25.04 | $25.04 | $25.04 | 1,265 |
| 2023-09-25 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 53 |
| 2023-09-22 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 12 |
| 2023-09-21 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 12 |
| 2023-09-20 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 31 |
| 2023-09-19 | $25.06 | $25.06 | $25.03 | $25.03 | $25.03 | 375 |
| 2023-09-18 | $25.00 | $25.00 | $24.95 | $25.00 | $25.00 | 1,151 |
| 2023-09-15 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 96 |
| 2023-09-14 | $25.04 | $25.04 | $24.91 | $24.91 | $24.91 | 521 |
| 2023-09-13 | $25.16 | $25.30 | $25.16 | $25.30 | $24.89 | 518 |
| 2023-09-12 | $25.10 | $25.10 | $25.10 | $25.10 | $24.70 | 362 |
| 2023-09-11 | $25.26 | $25.26 | $25.26 | $25.26 | $24.85 | 70 |
| 2023-09-08 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 1,064 |
| 2023-09-07 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 81 |
| 2023-09-06 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 2 |
| 2023-09-05 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 332 |
| 2023-09-01 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 324 |
| 2023-08-31 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 15 |
| 2023-08-30 | $25.20 | $25.20 | $25.08 | $25.08 | $25.08 | 805 |
| 2023-08-29 | $25.08 | $25.08 | $25.07 | $25.07 | $25.07 | 689 |
| 2023-08-28 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 151 |
| 2023-08-25 | $25.12 | $25.13 | $25.07 | $25.12 | $25.12 | 1,608 |
| 2023-08-24 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 22 |
| 2023-08-23 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 214 |
| 2023-08-22 | $25.10 | $25.17 | $25.00 | $25.00 | $25.00 | 964 |
| 2023-08-21 | $25.00 | $25.09 | $25.00 | $25.09 | $25.09 | 419 |
| 2023-08-18 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 210 |
| 2023-08-17 | $25.20 | $25.22 | $25.20 | $25.20 | $25.20 | 3,681 |
| 2023-08-16 | $25.13 | $25.13 | $25.07 | $25.07 | $25.07 | 10,170 |
| 2023-08-15 | $25.10 | $25.10 | $25.09 | $25.10 | $25.10 | 583 |
| 2023-08-14 | $25.13 | $25.13 | $25.07 | $25.07 | $25.07 | 528 |
| 2023-08-11 | $25.05 | $25.12 | $25.04 | $25.11 | $25.11 | 3,355 |
| 2023-08-10 | $24.98 | $25.02 | $24.98 | $25.02 | $25.02 | 1,359 |
| 2023-08-09 | $25.01 | $25.01 | $24.98 | $24.98 | $24.98 | 1,826 |
| 2023-08-08 | $25.03 | $25.03 | $24.93 | $24.93 | $24.93 | 1,573 |
| 2023-08-07 | $25.02 | $25.02 | $24.92 | $24.92 | $24.92 | 2,783 |
| 2023-08-04 | $25.00 | $25.02 | $25.00 | $25.00 | $25.00 | 1,015 |
| 2023-08-03 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 123 |
| 2023-08-02 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 188 |
| 2023-08-01 | $24.95 | $25.00 | $24.95 | $25.00 | $25.00 | 6,396 |
| 2023-07-31 | $24.99 | $24.99 | $24.97 | $24.97 | $24.97 | 993 |
| 2023-07-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 471 |
| 2023-07-27 | $25.00 | $25.01 | $24.90 | $25.01 | $25.01 | 14,428 |
| 2023-07-26 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 319 |
| 2023-07-25 | $25.00 | $25.05 | $24.98 | $25.03 | $25.03 | 3,909 |
| 2023-07-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 579 |
| 2023-07-21 | $25.00 | $25.10 | $25.00 | $25.02 | $25.02 | 2,920 |
| 2023-07-20 | $24.90 | $25.00 | $24.90 | $25.00 | $25.00 | 902 |
| 2023-07-19 | $24.95 | $24.95 | $24.91 | $24.91 | $24.91 | 273 |
| 2023-07-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 157 |
| 2023-07-17 | $24.94 | $25.00 | $24.92 | $25.00 | $25.00 | 2,509 |
| 2023-07-14 | $24.86 | $24.94 | $24.86 | $24.94 | $24.94 | 816 |
| 2023-07-13 | $24.81 | $24.91 | $24.81 | $24.85 | $24.85 | 1,427 |
| 2023-07-12 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 175 |
| 2023-07-11 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 854 |
| 2023-07-10 | $24.94 | $24.94 | $24.91 | $24.91 | $24.91 | 941 |
| 2023-07-07 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 1,017 |
| 2023-07-06 | $24.92 | $24.92 | $24.83 | $24.85 | $24.85 | 3,072 |
| 2023-07-05 | $24.85 | $24.92 | $24.85 | $24.92 | $24.92 | 4,994 |
| 2023-07-03 | $24.90 | $24.90 | $24.81 | $24.85 | $24.85 | 1,556 |
| 2023-06-30 | $24.81 | $24.81 | $24.80 | $24.81 | $24.81 | 2,077 |
| 2023-06-29 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 30 |
| 2023-06-28 | $24.80 | $24.86 | $24.79 | $24.79 | $24.79 | 2,100 |
| 2023-06-27 | $24.88 | $24.88 | $24.82 | $24.82 | $24.82 | 1,578 |
| 2023-06-26 | $24.86 | $24.89 | $24.81 | $24.81 | $24.81 | 15,190 |
| 2023-06-23 | $24.87 | $24.95 | $24.85 | $24.89 | $24.89 | 10,227 |
| 2023-06-22 | $24.75 | $24.75 | $24.66 | $24.66 | $24.66 | 710 |
| 2023-06-21 | $24.73 | $24.77 | $24.71 | $24.77 | $24.77 | 989 |
| 2023-06-20 | $24.74 | $24.75 | $24.68 | $24.72 | $24.72 | 2,901 |
| 2023-06-16 | $24.64 | $24.73 | $24.64 | $24.68 | $24.68 | 1,853 |
| 2023-06-15 | $24.75 | $24.75 | $24.64 | $24.64 | $24.64 | 1,331 |
| 2023-06-14 | $24.62 | $24.75 | $24.61 | $24.75 | $24.75 | 1,489 |
| 2023-06-13 | $24.92 | $24.97 | $24.87 | $24.97 | $24.57 | 1,358 |
| 2023-06-12 | $24.89 | $24.89 | $24.87 | $24.87 | $24.47 | 400 |
| 2023-06-09 | $24.93 | $24.93 | $24.85 | $24.85 | $24.45 | 1,151 |
| 2023-06-08 | $24.85 | $24.90 | $24.85 | $24.90 | $24.50 | 1,233 |
| 2023-06-07 | $24.89 | $24.93 | $24.85 | $24.85 | $24.45 | 1,489 |
| 2023-06-06 | $24.93 | $24.95 | $24.90 | $24.90 | $24.50 | 676 |
| 2023-06-05 | $24.85 | $24.90 | $24.83 | $24.90 | $24.50 | 1,445 |
| 2023-06-02 | $24.74 | $24.94 | $24.74 | $24.94 | $24.53 | 1,472 |
| 2023-06-01 | $24.94 | $24.97 | $24.74 | $24.74 | $24.34 | 16,753 |
| 2023-05-31 | $24.89 | $24.94 | $24.74 | $24.82 | $24.42 | 14,094 |
| 2023-05-30 | $24.87 | $24.92 | $24.86 | $24.89 | $24.49 | 11,225 |
| 2023-05-26 | $24.76 | $24.78 | $24.76 | $24.76 | $24.36 | 5,317 |
| 2023-05-25 | $24.76 | $24.76 | $24.76 | $24.76 | $24.36 | 165 |
| 2023-05-24 | $24.68 | $24.68 | $24.68 | $24.68 | $24.28 | 0 |
| 2023-05-23 | $24.78 | $24.78 | $24.65 | $24.68 | $24.28 | 3,632 |
| 2023-05-22 | $24.74 | $24.77 | $24.72 | $24.75 | $24.35 | 3,796 |
| 2023-05-19 | $24.68 | $24.74 | $24.67 | $24.74 | $24.74 | 2,973 |
| 2023-05-18 | $24.67 | $24.68 | $24.67 | $24.68 | $24.68 | 550 |
| 2023-05-17 | $24.61 | $24.68 | $24.61 | $24.68 | $24.68 | 1,600 |
| 2023-05-16 | $24.74 | $24.74 | $24.70 | $24.74 | $24.74 | 530 |
| 2023-05-15 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 547 |
| 2023-05-12 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 242 |
| 2023-05-11 | $24.71 | $24.76 | $24.55 | $24.62 | $24.62 | 7,650 |
| 2023-05-10 | $24.67 | $24.75 | $24.60 | $24.60 | $24.60 | 1,196 |
| 2023-05-09 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 6 |
| 2023-05-08 | $24.70 | $24.70 | $24.55 | $24.55 | $24.55 | 2,388 |
| 2023-05-05 | $24.60 | $24.74 | $24.57 | $24.57 | $24.57 | 2,548 |
| 2023-05-04 | $24.70 | $24.70 | $24.46 | $24.58 | $24.58 | 2,700 |
| 2023-05-03 | $24.75 | $24.75 | $24.70 | $24.70 | $24.70 | 2,300 |
| 2023-05-02 | $24.73 | $24.76 | $24.50 | $24.75 | $24.75 | 10,431 |
| 2023-05-01 | $24.68 | $24.73 | $24.68 | $24.73 | $24.73 | 819 |
| 2023-04-28 | $24.62 | $24.69 | $24.56 | $24.56 | $24.56 | 1,880 |
| 2023-04-27 | $24.52 | $24.71 | $24.52 | $24.70 | $24.70 | 2,022 |
| 2023-04-26 | $24.48 | $24.62 | $24.48 | $24.62 | $24.62 | 849 |
| 2023-04-25 | $24.70 | $24.72 | $24.62 | $24.62 | $24.62 | 1,060 |
| 2023-04-24 | $24.65 | $24.67 | $24.65 | $24.65 | $24.65 | 4,889 |
| 2023-04-21 | $24.70 | $24.70 | $24.66 | $24.66 | $24.66 | 548 |
| 2023-04-20 | $24.58 | $24.68 | $24.58 | $24.68 | $24.68 | 925 |
| 2023-04-19 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 419 |
| 2023-04-18 | $24.70 | $24.72 | $24.65 | $24.70 | $24.70 | 4,691 |
| 2023-04-17 | $24.69 | $24.70 | $24.65 | $24.70 | $24.70 | 4,596 |
| 2023-04-14 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 52 |
| 2023-04-13 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 202 |
| 2023-04-12 | $24.60 | $24.60 | $24.45 | $24.55 | $24.55 | 481 |
| 2023-04-11 | $24.50 | $24.57 | $24.50 | $24.57 | $24.57 | 1,636 |
| 2023-04-10 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 128 |
| 2023-04-06 | $24.50 | $24.55 | $24.45 | $24.53 | $24.53 | 2,673 |
| 2023-04-05 | $24.54 | $24.55 | $24.51 | $24.51 | $24.51 | 2,285 |
| 2023-04-04 | $24.45 | $24.48 | $24.45 | $24.48 | $24.48 | 882 |
| 2023-04-03 | $24.49 | $24.49 | $24.40 | $24.44 | $24.44 | 3,683 |
| 2023-03-31 | $24.32 | $24.46 | $24.32 | $24.40 | $24.40 | 12,072 |
| 2023-03-30 | $24.45 | $24.45 | $24.36 | $24.36 | $24.36 | 911 |
| 2023-03-29 | $24.40 | $24.46 | $24.40 | $24.43 | $24.43 | 3,620 |
| 2023-03-28 | $24.30 | $24.39 | $24.30 | $24.35 | $24.35 | 3,358 |
| 2023-03-27 | $24.30 | $24.35 | $24.30 | $24.35 | $24.35 | 6,101 |
| 2023-03-24 | $24.37 | $24.39 | $24.35 | $24.35 | $24.35 | 956 |
| 2023-03-23 | $24.27 | $24.40 | $24.27 | $24.40 | $24.40 | 1,954 |
| 2023-03-22 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 1,139 |
| 2023-03-21 | $24.19 | $24.44 | $24.19 | $24.44 | $24.44 | 376 |
| 2023-03-20 | $24.32 | $24.32 | $24.16 | $24.16 | $24.16 | 1,500 |
| 2023-03-17 | $24.50 | $24.50 | $24.37 | $24.37 | $24.37 | 5,549 |
| 2023-03-16 | $24.55 | $24.57 | $24.33 | $24.54 | $24.54 | 6,016 |
| 2023-03-15 | $24.53 | $24.65 | $24.38 | $24.50 | $24.50 | 9,881 |
| 2023-03-14 | $24.52 | $24.56 | $24.52 | $24.56 | $24.56 | 951 |
| 2023-03-13 | $24.80 | $24.90 | $24.79 | $24.90 | $24.90 | 5,328 |
| 2023-03-10 | $25.00 | $25.00 | $24.82 | $24.98 | $24.98 | 8,547 |
| 2023-03-09 | $25.06 | $25.08 | $25.00 | $25.01 | $25.01 | 2,697 |
| 2023-03-08 | $24.97 | $25.06 | $24.97 | $25.06 | $25.06 | 225 |
| 2023-03-07 | $25.03 | $25.03 | $24.97 | $24.97 | $24.97 | 1,118 |
| 2023-03-06 | $25.02 | $25.05 | $24.99 | $25.00 | $25.00 | 1,866 |
| 2023-03-03 | $25.01 | $25.01 | $24.98 | $25.00 | $25.00 | 2,147 |
| 2023-03-02 | $25.00 | $25.03 | $25.00 | $25.03 | $25.03 | 839 |
| 2023-03-01 | $25.03 | $25.03 | $24.99 | $25.00 | $25.00 | 1,216 |
| 2023-02-28 | $24.99 | $24.99 | $24.98 | $24.98 | $24.98 | 725 |
| 2023-02-27 | $24.98 | $24.98 | $24.94 | $24.98 | $24.98 | 1,362 |
| 2023-02-24 | $24.97 | $24.97 | $24.92 | $24.96 | $24.96 | 3,005 |
| 2023-02-23 | $25.00 | $25.00 | $24.97 | $24.97 | $24.97 | 1,938 |
| 2023-02-22 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 25 |
| 2023-02-21 | $25.02 | $25.02 | $24.94 | $24.96 | $24.96 | 5,921 |
| 2023-02-17 | $25.02 | $25.02 | $25.00 | $25.01 | $25.01 | 1,401 |
| 2023-02-16 | $25.02 | $25.02 | $25.00 | $25.01 | $25.01 | 5,620 |
| 2023-02-15 | $24.88 | $25.02 | $24.86 | $25.00 | $25.00 | 59,648 |
| 2023-02-14 | $24.88 | $24.88 | $24.84 | $24.85 | $24.85 | 17,459 |
| 2023-02-13 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 2,550 |
| 2023-02-10 | $24.85 | $24.88 | $24.84 | $24.84 | $24.84 | 3,116 |
| 2023-02-09 | $24.82 | $24.88 | $24.82 | $24.86 | $24.86 | 2,514 |
| 2023-02-08 | $24.90 | $24.90 | $24.85 | $24.85 | $24.85 | 733 |
| 2023-02-07 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 420 |
| 2023-02-06 | $24.85 | $24.85 | $24.81 | $24.82 | $24.82 | 8,844 |
| 2023-02-03 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 379 |
| 2023-02-02 | $24.88 | $24.90 | $24.88 | $24.90 | $24.90 | 1,304 |
| 2023-02-01 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2023-01-31 | $24.80 | $24.88 | $24.80 | $24.84 | $24.84 | 628 |
| 2023-01-30 | $24.73 | $24.84 | $24.73 | $24.73 | $24.73 | 1,028 |
| 2023-01-27 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 715 |
| 2023-01-26 | $24.68 | $24.83 | $24.68 | $24.80 | $24.80 | 1,422 |
| 2023-01-25 | $24.80 | $24.84 | $24.77 | $24.77 | $24.77 | 2,945 |
| 2023-01-24 | $24.83 | $24.86 | $24.83 | $24.86 | $24.86 | 1,503 |
| 2023-01-23 | $24.84 | $24.84 | $24.80 | $24.82 | $24.82 | 1,965 |
| 2023-01-20 | $24.80 | $24.84 | $24.80 | $24.83 | $24.83 | 2,600 |
| 2023-01-19 | $24.83 | $24.83 | $24.65 | $24.80 | $24.80 | 4,110 |
| 2023-01-18 | $24.79 | $24.80 | $24.72 | $24.80 | $24.80 | 3,623 |
| 2023-01-17 | $24.72 | $24.72 | $24.67 | $24.70 | $24.70 | 5,877 |
| 2023-01-13 | $24.74 | $24.78 | $24.74 | $24.78 | $24.78 | 756 |
| 2023-01-12 | $24.76 | $24.76 | $24.64 | $24.75 | $24.75 | 10,001 |
| 2023-01-11 | $24.74 | $24.76 | $24.64 | $24.76 | $24.76 | 5,671 |
| 2023-01-10 | $24.72 | $24.72 | $24.63 | $24.65 | $24.65 | 4,247 |
| 2023-01-09 | $24.72 | $24.72 | $24.65 | $24.66 | $24.66 | 6,081 |
| 2023-01-06 | $24.67 | $24.72 | $24.67 | $24.71 | $24.71 | 4,787 |
| 2023-01-05 | $24.65 | $24.70 | $24.65 | $24.70 | $24.70 | 458 |
| 2023-01-04 | $24.58 | $24.65 | $24.58 | $24.65 | $24.65 | 757 |
| 2023-01-03 | $24.60 | $24.60 | $24.55 | $24.55 | $24.55 | 1,021 |
| 2022-12-30 | $24.60 | $24.63 | $24.52 | $24.63 | $24.63 | 1,821 |
| 2022-12-29 | $24.44 | $24.55 | $24.44 | $24.55 | $24.55 | 1,523 |
| 2022-12-28 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 2,319 |
| 2022-12-27 | $24.52 | $24.52 | $24.42 | $24.52 | $24.52 | 9,143 |
| 2022-12-23 | $24.51 | $24.52 | $24.49 | $24.50 | $24.50 | 2,028 |
| 2022-12-22 | $24.50 | $24.50 | $24.45 | $24.45 | $24.45 | 1,588 |
| 2022-12-21 | $24.55 | $24.55 | $24.46 | $24.46 | $24.46 | 2,076 |
| 2022-12-20 | $24.38 | $24.50 | $24.38 | $24.50 | $24.50 | 1,964 |
| 2022-12-19 | $24.60 | $24.60 | $24.26 | $24.26 | $24.26 | 5,916 |
| 2022-12-16 | $24.58 | $24.62 | $24.58 | $24.62 | $24.62 | 2,776 |
| 2022-12-15 | $24.58 | $24.61 | $24.58 | $24.61 | $24.61 | 2,767 |
| 2022-12-14 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 100 |
| 2022-12-13 | $24.65 | $24.65 | $24.65 | $24.65 | $24.25 | 118 |
| 2022-12-12 | $24.70 | $24.71 | $24.65 | $24.65 | $24.25 | 2,485 |
| 2022-12-09 | $24.63 | $24.90 | $24.62 | $24.65 | $24.25 | 1,949 |
| 2022-12-08 | $24.88 | $24.88 | $24.87 | $24.87 | $24.47 | 700 |
| 2022-12-07 | $24.65 | $24.65 | $24.62 | $24.65 | $24.25 | 20,968 |
| 2022-12-06 | $24.65 | $24.65 | $24.63 | $24.65 | $24.25 | 2,189 |
| 2022-12-05 | $24.65 | $24.65 | $24.50 | $24.65 | $24.25 | 2,928 |
| 2022-12-02 | $24.60 | $24.63 | $24.50 | $24.63 | $24.23 | 790 |
| 2022-12-01 | $24.63 | $24.65 | $24.46 | $24.51 | $24.11 | 1,863 |
| 2022-11-30 | $24.59 | $24.65 | $24.59 | $24.65 | $24.25 | 825 |
| 2022-11-29 | $24.46 | $24.65 | $24.46 | $24.62 | $24.22 | 1,500 |
| 2022-11-28 | $24.55 | $24.56 | $24.46 | $24.46 | $24.06 | 3,665 |
| 2022-11-25 | $24.52 | $24.54 | $24.46 | $24.54 | $24.14 | 2,912 |
| 2022-11-23 | $24.46 | $24.61 | $24.40 | $24.61 | $24.21 | 5,675 |
| 2022-11-22 | $24.29 | $24.60 | $24.29 | $24.57 | $24.17 | 6,632 |
| 2022-11-21 | $24.60 | $24.63 | $24.33 | $24.42 | $24.02 | 6,928 |
| 2022-11-18 | $24.65 | $24.65 | $24.62 | $24.65 | $24.25 | 2,479 |
| 2022-11-17 | $24.65 | $24.65 | $24.61 | $24.65 | $24.25 | 1,470 |
| 2022-11-16 | $24.65 | $24.65 | $24.60 | $24.62 | $24.22 | 2,746 |
| 2022-11-15 | $24.61 | $24.62 | $24.55 | $24.58 | $24.18 | 2,310 |
| 2022-11-14 | $24.58 | $24.58 | $24.51 | $24.58 | $24.18 | 2,159 |
| 2022-11-11 | $24.50 | $24.59 | $24.40 | $24.59 | $24.19 | 1,408 |
| 2022-11-10 | $24.58 | $24.65 | $24.38 | $24.49 | $24.09 | 9,722 |
| 2022-11-09 | $24.45 | $24.45 | $24.45 | $24.45 | $24.05 | 144 |
| 2022-11-08 | $24.46 | $24.53 | $24.44 | $24.45 | $24.05 | 4,738 |
| 2022-11-07 | $24.36 | $24.50 | $24.36 | $24.50 | $24.10 | 4,277 |
| 2022-11-04 | $24.37 | $24.41 | $24.37 | $24.39 | $23.99 | 938 |
| 2022-11-03 | $24.37 | $24.40 | $24.37 | $24.40 | $24.00 | 636 |
| 2022-11-02 | $24.54 | $24.58 | $24.49 | $24.49 | $24.09 | 1,294 |
| 2022-11-01 | $24.46 | $24.50 | $24.45 | $24.50 | $24.10 | 1,819 |
| 2022-10-31 | $24.51 | $24.54 | $24.45 | $24.45 | $24.05 | 1,965 |
| 2022-10-28 | $24.55 | $24.55 | $24.40 | $24.40 | $24.40 | 505 |
| 2022-10-27 | $24.60 | $24.60 | $24.42 | $24.58 | $24.58 | 1,922 |
| 2022-10-26 | $24.35 | $24.35 | $24.07 | $24.30 | $24.30 | 2,477 |
| 2022-10-25 | $24.13 | $24.53 | $24.13 | $24.35 | $24.35 | 1,654 |
| 2022-10-24 | $24.15 | $24.51 | $23.96 | $24.51 | $24.51 | 9,068 |
| 2022-10-21 | $24.13 | $24.62 | $24.13 | $24.45 | $24.45 | 1,763 |
| 2022-10-20 | $24.32 | $24.35 | $24.20 | $24.35 | $24.35 | 782 |
| 2022-10-19 | $24.62 | $24.62 | $24.50 | $24.50 | $24.50 | 4,085 |
| 2022-10-18 | $24.63 | $24.63 | $24.61 | $24.62 | $24.62 | 306 |
| 2022-10-17 | $24.70 | $24.75 | $24.61 | $24.65 | $24.65 | 3,394 |
| 2022-10-14 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 340 |
| 2022-10-13 | $24.30 | $24.74 | $24.30 | $24.58 | $24.58 | 4,960 |
| 2022-10-12 | $24.42 | $24.42 | $24.20 | $24.30 | $24.30 | 5,148 |
| 2022-10-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 160 |
| 2022-10-10 | $24.69 | $24.74 | $24.69 | $24.74 | $24.74 | 2,303 |
| 2022-10-07 | $24.61 | $24.64 | $24.61 | $24.64 | $24.64 | 405 |
| 2022-10-06 | $24.61 | $24.66 | $24.61 | $24.66 | $24.66 | 373 |
| 2022-10-05 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 336 |
| 2022-10-04 | $24.77 | $24.77 | $24.67 | $24.70 | $24.70 | 1,729 |
| 2022-10-03 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 217 |
| 2022-09-30 | $24.45 | $24.67 | $24.45 | $24.65 | $24.65 | 2,087 |
| 2022-09-29 | $24.45 | $24.48 | $24.35 | $24.35 | $24.35 | 3,149 |
| 2022-09-28 | $24.75 | $24.75 | $24.50 | $24.51 | $24.51 | 6,696 |
| 2022-09-27 | $24.66 | $24.66 | $24.51 | $24.54 | $24.54 | 7,673 |
| 2022-09-26 | $24.57 | $24.60 | $24.57 | $24.60 | $24.60 | 727 |
| 2022-09-23 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 186 |
| 2022-09-22 | $24.64 | $24.75 | $24.55 | $24.75 | $24.75 | 4,398 |
| 2022-09-21 | $24.72 | $24.72 | $24.71 | $24.72 | $24.72 | 796 |
| 2022-09-20 | $24.73 | $24.75 | $24.61 | $24.63 | $24.63 | 9,733 |
| 2022-09-19 | $24.86 | $24.87 | $24.71 | $24.72 | $24.72 | 11,097 |
| 2022-09-16 | $24.95 | $24.95 | $24.88 | $24.88 | $24.88 | 216 |
| 2022-09-15 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 169 |
| 2022-09-14 | $25.00 | $25.00 | $24.99 | $24.99 | $24.99 | 216 |
| 2022-09-13 | $25.26 | $25.26 | $25.26 | $25.26 | $24.86 | 300 |
| 2022-09-12 | $25.21 | $25.22 | $25.21 | $25.22 | $24.82 | 950 |
| 2022-09-09 | $25.17 | $25.17 | $25.17 | $25.17 | $24.77 | 312 |
| 2022-09-08 | $25.27 | $25.27 | $25.27 | $25.27 | $24.87 | 40 |
| 2022-09-07 | $25.15 | $25.27 | $25.15 | $25.27 | $24.87 | 626 |
| 2022-09-06 | $25.28 | $25.28 | $25.16 | $25.16 | $24.75 | 1,810 |
| 2022-09-02 | $25.15 | $25.24 | $25.15 | $25.24 | $25.24 | 1,237 |
| 2022-09-01 | $25.25 | $25.25 | $25.16 | $25.16 | $25.16 | 958 |
| 2022-08-31 | $25.23 | $25.24 | $25.22 | $25.22 | $25.22 | 520 |
| 2022-08-30 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 2 |
| 2022-08-29 | $25.18 | $25.18 | $25.12 | $25.12 | $25.12 | 562 |
| 2022-08-26 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 60 |
| 2022-08-25 | $25.13 | $25.17 | $25.11 | $25.11 | $25.11 | 2,860 |
| 2022-08-24 | $25.12 | $25.19 | $25.12 | $25.18 | $25.18 | 8,300 |
| 2022-08-23 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 100 |
| 2022-08-22 | $25.16 | $25.17 | $25.14 | $25.15 | $25.15 | 26,745 |
| 2022-08-19 | $25.16 | $25.23 | $25.15 | $25.16 | $25.16 | 2,468 |
| 2022-08-18 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 1,020 |
| 2022-08-17 | $25.22 | $25.22 | $25.17 | $25.17 | $25.17 | 992 |
| 2022-08-16 | $25.19 | $25.22 | $25.19 | $25.20 | $25.20 | 6,770 |
| 2022-08-15 | $25.18 | $25.20 | $25.18 | $25.20 | $25.20 | 530 |
| 2022-08-12 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 300 |
| 2022-08-11 | $25.14 | $25.20 | $25.14 | $25.20 | $25.20 | 1,627 |
| 2022-08-10 | $25.20 | $25.20 | $25.16 | $25.16 | $25.16 | 3,818 |
| 2022-08-09 | $25.15 | $25.15 | $25.10 | $25.15 | $25.15 | 1,878 |
| 2022-08-08 | $25.18 | $25.18 | $25.05 | $25.15 | $25.15 | 28,094 |
| 2022-08-05 | $25.14 | $25.16 | $25.14 | $25.16 | $25.16 | 885 |
| 2022-08-04 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 715 |
| 2022-08-03 | $25.15 | $25.15 | $25.10 | $25.10 | $25.10 | 4,755 |
| 2022-08-02 | $25.08 | $25.15 | $25.08 | $25.10 | $25.10 | 19,733 |
| 2022-08-01 | $25.03 | $25.05 | $25.03 | $25.05 | $25.05 | 1,002 |
| 2022-07-29 | $24.95 | $25.07 | $24.95 | $25.07 | $25.07 | 1,049 |
| 2022-07-28 | $25.02 | $25.02 | $24.81 | $24.98 | $24.98 | 3,916 |
| 2022-07-27 | $24.92 | $24.92 | $24.85 | $24.85 | $24.85 | 2,418 |
| 2022-07-26 | $24.90 | $24.91 | $24.81 | $24.90 | $24.90 | 4,864 |
| 2022-07-25 | $24.96 | $25.05 | $24.81 | $24.90 | $24.90 | 686 |
| 2022-07-22 | $25.05 | $25.05 | $24.93 | $24.93 | $24.93 | 322 |
| 2022-07-21 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 322 |
| 2022-07-20 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2022-07-19 | $24.90 | $24.90 | $24.70 | $24.85 | $24.85 | 2,978 |
| 2022-07-18 | $24.90 | $24.90 | $24.88 | $24.89 | $24.89 | 1,150 |
| 2022-07-15 | $25.05 | $25.05 | $24.70 | $24.70 | $24.70 | 1,527 |
| 2022-07-14 | $24.73 | $25.00 | $24.73 | $25.00 | $25.00 | 2,409 |
| 2022-07-13 | $24.80 | $24.80 | $24.70 | $24.78 | $24.78 | 3,812 |
| 2022-07-12 | $24.73 | $24.88 | $24.71 | $24.81 | $24.81 | 2,305 |
| 2022-07-11 | $24.72 | $24.89 | $24.72 | $24.88 | $24.88 | 4,170 |
| 2022-07-08 | $24.83 | $24.84 | $24.80 | $24.83 | $24.83 | 3,548 |
| 2022-07-07 | $24.89 | $24.89 | $24.70 | $24.88 | $24.88 | 5,001 |
| 2022-07-06 | $25.00 | $25.00 | $24.94 | $24.98 | $24.98 | 2,108 |
| 2022-07-05 | $24.70 | $24.95 | $24.70 | $24.95 | $24.95 | 5,096 |
| 2022-07-01 | $24.89 | $24.97 | $24.80 | $24.84 | $24.84 | 3,601 |
| 2022-06-30 | $24.85 | $25.00 | $24.83 | $25.00 | $25.00 | 5,843 |
| 2022-06-29 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 2,544 |
| 2022-06-28 | $25.09 | $25.09 | $24.90 | $24.90 | $24.90 | 3,353 |
| 2022-06-27 | $24.68 | $25.00 | $24.68 | $24.85 | $24.85 | 4,359 |
| 2022-06-24 | $24.99 | $24.99 | $24.89 | $24.90 | $24.90 | 1,122 |
| 2022-06-23 | $24.85 | $24.90 | $24.85 | $24.90 | $24.90 | 2,652 |
| 2022-06-22 | $24.68 | $24.93 | $24.68 | $24.92 | $24.92 | 13,523 |
| 2022-06-21 | $24.91 | $24.96 | $24.58 | $24.94 | $24.94 | 11,243 |
| 2022-06-17 | $24.94 | $24.98 | $24.94 | $24.98 | $24.98 | 3,788 |
| 2022-06-16 | $24.90 | $25.10 | $24.90 | $25.00 | $25.00 | 4,092 |
| 2022-06-15 | $24.98 | $25.10 | $24.64 | $25.06 | $25.06 | 7,246 |
| 2022-06-14 | $24.98 | $25.12 | $24.65 | $24.90 | $24.90 | 6,220 |
| 2022-06-13 | $25.29 | $25.29 | $25.19 | $25.19 | $24.79 | 5,348 |
| 2022-06-10 | $25.46 | $25.46 | $25.27 | $25.29 | $24.88 | 1,300 |
| 2022-06-09 | $25.36 | $25.36 | $25.33 | $25.33 | $24.92 | 223 |
| 2022-06-08 | $25.32 | $25.32 | $25.32 | $25.32 | $24.91 | 1 |
| 2022-06-07 | $25.32 | $25.32 | $25.32 | $25.32 | $24.91 | 1 |
| 2022-06-06 | $25.32 | $25.32 | $25.32 | $25.32 | $24.91 | 18 |
| 2022-06-03 | $25.41 | $25.41 | $25.20 | $25.32 | $24.91 | 3,336 |
| 2022-06-02 | $25.19 | $25.41 | $25.19 | $25.41 | $25.00 | 425 |
| 2022-06-01 | $25.21 | $25.32 | $25.21 | $25.32 | $24.91 | 1,205 |
| 2022-05-31 | $25.30 | $25.34 | $25.20 | $25.20 | $24.80 | 1,739 |
| 2022-05-27 | $25.15 | $25.20 | $25.09 | $25.11 | $24.71 | 6,362 |
| 2022-05-26 | $25.20 | $25.20 | $25.13 | $25.20 | $24.80 | 5,965 |
| 2022-05-25 | $25.06 | $25.15 | $25.04 | $25.15 | $24.75 | 1,726 |
| 2022-05-24 | $25.10 | $25.20 | $25.10 | $25.15 | $24.75 | 2,116 |
| 2022-05-23 | $25.04 | $25.20 | $25.04 | $25.14 | $24.73 | 3,867 |
| 2022-05-20 | $25.13 | $25.18 | $25.06 | $25.13 | $24.73 | 2,798 |
| 2022-05-19 | $25.10 | $25.17 | $25.05 | $25.14 | $24.73 | 3,893 |
| 2022-05-18 | $25.30 | $25.30 | $25.30 | $25.30 | $24.89 | 682 |
| 2022-05-17 | $25.08 | $25.20 | $25.05 | $25.05 | $24.65 | 2,005 |
| 2022-05-16 | $25.01 | $25.15 | $25.00 | $25.02 | $24.62 | 5,656 |
| 2022-05-13 | $24.99 | $24.99 | $24.99 | $24.99 | $24.59 | 2 |
| 2022-05-12 | $25.00 | $25.30 | $24.95 | $24.99 | $24.59 | 4,146 |
| 2022-05-11 | $25.10 | $25.27 | $25.03 | $25.03 | $24.63 | 602 |
| 2022-05-10 | $25.10 | $25.20 | $25.00 | $25.18 | $24.77 | 7,356 |
| 2022-05-09 | $25.18 | $25.18 | $25.02 | $25.10 | $24.70 | 10,331 |
| 2022-05-06 | $25.28 | $25.30 | $25.07 | $25.08 | $24.68 | 2,264 |
| 2022-05-05 | $25.25 | $25.34 | $25.20 | $25.22 | $24.81 | 1,308 |
| 2022-05-04 | $25.37 | $25.37 | $25.20 | $25.31 | $24.90 | 3,206 |
| 2022-05-03 | $25.40 | $25.44 | $25.12 | $25.16 | $24.76 | 10,940 |
| 2022-05-02 | $25.41 | $25.41 | $25.30 | $25.30 | $24.89 | 1,200 |
| 2022-04-29 | $25.42 | $25.42 | $25.42 | $25.42 | $25.01 | 0 |
| 2022-04-28 | $25.42 | $25.45 | $25.41 | $25.42 | $25.01 | 655 |
| 2022-04-27 | $25.40 | $25.40 | $25.40 | $25.40 | $24.99 | 175 |
| 2022-04-26 | $25.49 | $25.49 | $25.38 | $25.38 | $24.97 | 1,005 |
| 2022-04-25 | $25.46 | $25.50 | $25.43 | $25.50 | $25.09 | 6,060 |
| 2022-04-22 | $25.49 | $25.49 | $25.43 | $25.46 | $25.05 | 900 |
| 2022-04-21 | $25.35 | $25.50 | $25.35 | $25.50 | $25.09 | 340 |
| 2022-04-20 | $25.42 | $25.50 | $25.40 | $25.50 | $25.09 | 3,139 |
| 2022-04-19 | $25.31 | $25.42 | $25.31 | $25.42 | $25.01 | 1,149 |
| 2022-04-18 | $25.39 | $25.39 | $25.35 | $25.36 | $24.95 | 3,150 |
| 2022-04-14 | $25.35 | $25.39 | $25.15 | $25.39 | $24.98 | 1,251 |
| 2022-04-13 | $25.35 | $25.50 | $25.35 | $25.43 | $25.02 | 6,246 |
| 2022-04-12 | $25.30 | $25.50 | $25.30 | $25.43 | $25.02 | 5,655 |
| 2022-04-11 | $25.30 | $25.30 | $25.30 | $25.30 | $24.89 | 600 |
| 2022-04-08 | $25.29 | $25.29 | $25.29 | $25.29 | $24.88 | 876 |
| 2022-04-07 | $25.27 | $25.27 | $25.27 | $25.27 | $24.86 | 0 |
| 2022-04-06 | $25.27 | $25.27 | $25.27 | $25.27 | $24.86 | 400 |
| 2022-04-05 | $25.26 | $25.26 | $25.26 | $25.26 | $24.85 | 312 |
| 2022-04-04 | $25.28 | $25.28 | $25.28 | $25.28 | $24.87 | 212 |
| 2022-04-01 | $25.47 | $25.50 | $25.20 | $25.20 | $24.80 | 4,239 |
| 2022-03-31 | $25.44 | $25.44 | $25.44 | $25.44 | $25.03 | 49 |
| 2022-03-30 | $25.43 | $25.44 | $25.43 | $25.44 | $25.03 | 594 |
| 2022-03-29 | $25.50 | $25.50 | $25.38 | $25.48 | $25.07 | 3,638 |
| 2022-03-28 | $25.42 | $25.48 | $25.36 | $25.38 | $24.97 | 2,082 |
| 2022-03-25 | $25.38 | $25.38 | $25.38 | $25.38 | $24.98 | 10 |
| 2022-03-24 | $25.40 | $25.40 | $25.30 | $25.38 | $24.98 | 2,025 |
| 2022-03-23 | $25.35 | $25.45 | $25.35 | $25.43 | $25.02 | 3,621 |
| 2022-03-22 | $25.41 | $25.45 | $25.41 | $25.45 | $25.04 | 2,536 |
| 2022-03-21 | $25.25 | $25.42 | $25.25 | $25.42 | $25.01 | 596 |
| 2022-03-18 | $25.14 | $25.14 | $25.14 | $25.14 | $24.74 | 0 |
| 2022-03-17 | $25.14 | $25.14 | $25.14 | $25.14 | $24.74 | 402 |
| 2022-03-16 | $25.32 | $25.37 | $25.20 | $25.20 | $24.80 | 961 |
| 2022-03-15 | $25.37 | $25.37 | $25.10 | $25.10 | $24.70 | 2,047 |
| 2022-03-14 | $25.07 | $25.20 | $25.07 | $25.18 | $24.78 | 4,084 |
| 2022-03-11 | $25.49 | $25.49 | $25.35 | $25.35 | $24.55 | 610 |
| 2022-03-10 | $25.40 | $25.49 | $25.38 | $25.42 | $24.62 | 3,215 |
| 2022-03-09 | $25.43 | $25.50 | $25.43 | $25.50 | $24.69 | 2,800 |
| 2022-03-08 | $25.41 | $25.44 | $25.39 | $25.43 | $24.63 | 619 |
| 2022-03-07 | $25.34 | $25.44 | $25.34 | $25.38 | $24.58 | 1,631 |
| 2022-03-04 | $25.37 | $25.37 | $25.37 | $25.37 | $24.57 | 100 |
| 2022-03-03 | $25.35 | $25.35 | $25.34 | $25.34 | $24.54 | 340 |
| 2022-03-02 | $25.35 | $25.35 | $25.35 | $25.35 | $24.55 | 80 |
| 2022-03-01 | $25.35 | $25.35 | $25.35 | $25.35 | $24.55 | 275 |
| 2022-02-28 | $25.24 | $25.42 | $25.24 | $25.35 | $24.55 | 15,578 |
| 2022-02-25 | $25.35 | $25.45 | $25.35 | $25.35 | $24.55 | 1,350 |
| 2022-02-24 | $25.31 | $25.39 | $25.28 | $25.39 | $24.59 | 1,505 |
| 2022-02-23 | $25.50 | $25.50 | $25.30 | $25.30 | $24.50 | 1,182 |
| 2022-02-22 | $25.30 | $25.42 | $25.30 | $25.42 | $24.61 | 1,420 |
| 2022-02-18 | $25.31 | $25.32 | $25.31 | $25.32 | $24.52 | 242 |
| 2022-02-17 | $25.44 | $25.44 | $25.33 | $25.37 | $24.57 | 2,175 |
| 2022-02-16 | $25.32 | $25.32 | $25.26 | $25.26 | $24.46 | 597 |
| 2022-02-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.45 | 157 |
| 2022-02-14 | $25.24 | $25.25 | $25.24 | $25.25 | $24.45 | 1,020 |
| 2022-02-11 | $25.24 | $25.25 | $25.24 | $25.25 | $24.45 | 1,239 |
| 2022-02-10 | $25.26 | $25.30 | $25.21 | $25.21 | $24.41 | 4,633 |
| 2022-02-09 | $25.30 | $25.30 | $25.29 | $25.29 | $24.49 | 301 |
| 2022-02-08 | $25.25 | $25.30 | $25.25 | $25.30 | $24.50 | 2,624 |
| 2022-02-07 | $25.30 | $25.30 | $25.30 | $25.30 | $24.50 | 440 |
| 2022-02-04 | $25.30 | $25.30 | $25.27 | $25.27 | $24.47 | 1,700 |
| 2022-02-03 | $25.21 | $25.21 | $25.21 | $25.21 | $24.41 | 230 |
| 2022-02-02 | $25.20 | $25.20 | $25.20 | $25.20 | $24.40 | 244 |
| 2022-02-01 | $25.28 | $25.28 | $25.28 | $25.28 | $24.48 | 400 |
| 2022-01-31 | $25.31 | $25.31 | $25.31 | $25.31 | $24.51 | 249 |
| 2022-01-28 | $25.29 | $25.29 | $25.28 | $25.29 | $24.49 | 1,600 |
| 2022-01-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.45 | 134 |
| 2022-01-26 | $25.25 | $25.25 | $25.25 | $25.25 | $24.45 | 180 |
| 2022-01-25 | $25.26 | $25.26 | $25.20 | $25.26 | $24.46 | 2,125 |
| 2022-01-24 | $25.18 | $25.19 | $25.18 | $25.18 | $24.38 | 540 |
| 2022-01-21 | $25.30 | $25.30 | $25.20 | $25.29 | $24.49 | 6,166 |
| 2022-01-20 | $25.30 | $25.30 | $25.30 | $25.30 | $24.50 | 1,200 |
| 2022-01-19 | $25.30 | $25.30 | $25.25 | $25.28 | $24.48 | 2,895 |
| 2022-01-18 | $25.31 | $25.36 | $25.26 | $25.35 | $24.55 | 10,886 |
| 2022-01-14 | $25.38 | $25.38 | $25.19 | $25.20 | $24.40 | 4,987 |
| 2022-01-13 | $25.31 | $25.34 | $25.31 | $25.34 | $24.54 | 600 |
| 2022-01-12 | $25.38 | $25.38 | $25.38 | $25.38 | $24.58 | 14 |
| 2022-01-11 | $25.26 | $25.38 | $25.26 | $25.38 | $24.58 | 1,505 |
| 2022-01-10 | $25.25 | $25.30 | $25.19 | $25.30 | $24.50 | 2,806 |
| 2022-01-07 | $25.33 | $25.33 | $25.33 | $25.33 | $24.53 | 50 |
| 2022-01-06 | $25.34 | $25.37 | $25.27 | $25.33 | $24.53 | 575 |
| 2022-01-05 | $25.36 | $25.36 | $25.35 | $25.35 | $24.55 | 1,000 |
| 2022-01-04 | $25.33 | $25.46 | $25.31 | $25.46 | $24.65 | 754 |
| 2022-01-03 | $25.35 | $25.35 | $25.21 | $25.35 | $24.55 | 1,662 |
| 2021-12-31 | $25.29 | $25.29 | $25.29 | $25.29 | $24.49 | 265 |
| 2021-12-30 | $25.30 | $25.30 | $25.21 | $25.29 | $24.49 | 1,966 |
| 2021-12-29 | $25.25 | $25.29 | $25.24 | $25.28 | $24.48 | 3,066 |
| 2021-12-28 | $25.25 | $25.32 | $25.10 | $25.10 | $24.31 | 2,871 |
| 2021-12-27 | $25.27 | $25.28 | $25.27 | $25.28 | $24.48 | 726 |
| 2021-12-23 | $25.13 | $25.20 | $25.12 | $25.20 | $24.40 | 1,620 |
| 2021-12-22 | $25.25 | $25.25 | $25.25 | $25.25 | $24.45 | 505 |
| 2021-12-21 | $25.23 | $25.23 | $25.18 | $25.19 | $24.39 | 4,429 |
| 2021-12-20 | $25.25 | $25.25 | $25.25 | $25.25 | $24.45 | 803 |
| 2021-12-17 | $25.11 | $25.30 | $25.11 | $25.30 | $24.50 | 1,122 |
| 2021-12-16 | $25.35 | $25.35 | $25.35 | $25.35 | $24.55 | 0 |
| 2021-12-15 | $25.35 | $25.35 | $25.35 | $25.35 | $24.55 | 0 |
| 2021-12-14 | $25.14 | $25.35 | $25.07 | $25.35 | $24.55 | 5,012 |
| 2021-12-13 | $25.42 | $25.42 | $25.42 | $25.42 | $24.23 | 0 |
| 2021-12-10 | $25.42 | $25.42 | $25.42 | $25.42 | $24.23 | 351 |
| 2021-12-09 | $25.40 | $25.40 | $25.40 | $25.40 | $24.21 | 118 |
| 2021-12-08 | $25.45 | $25.45 | $25.40 | $25.40 | $24.21 | 1,000 |
| 2021-12-07 | $25.37 | $25.37 | $25.37 | $25.37 | $24.18 | 0 |
| 2021-12-06 | $25.35 | $25.43 | $25.35 | $25.37 | $24.18 | 2,674 |
| 2021-12-03 | $25.40 | $25.42 | $25.37 | $25.42 | $24.23 | 2,612 |
| 2021-12-02 | $25.40 | $25.40 | $25.40 | $25.40 | $24.21 | 440 |
| 2021-12-01 | $25.40 | $25.40 | $25.40 | $25.40 | $24.21 | 74 |
| 2021-11-30 | $25.40 | $25.40 | $25.40 | $25.40 | $24.21 | 0 |
| 2021-11-29 | $25.40 | $25.43 | $25.40 | $25.40 | $24.21 | 1,135 |
| 2021-11-26 | $25.33 | $25.33 | $25.33 | $25.33 | $24.14 | 0 |
| 2021-11-24 | $25.40 | $25.40 | $25.33 | $25.33 | $24.14 | 741 |
| 2021-11-23 | $25.31 | $25.48 | $25.31 | $25.48 | $24.28 | 297 |
| 2021-11-22 | $25.31 | $25.47 | $25.31 | $25.40 | $24.21 | 1,340 |
| 2021-11-19 | $25.38 | $25.38 | $25.35 | $25.35 | $24.16 | 799 |
| 2021-11-18 | $25.38 | $25.38 | $25.38 | $25.38 | $24.19 | 103 |
| 2021-11-17 | $25.34 | $25.40 | $25.34 | $25.38 | $24.19 | 1,140 |
| 2021-11-16 | $25.33 | $25.33 | $25.33 | $25.33 | $24.14 | 160 |
| 2021-11-15 | $25.26 | $25.26 | $25.26 | $25.26 | $24.07 | 175 |
| 2021-11-12 | $25.35 | $25.35 | $25.29 | $25.30 | $24.11 | 1,101 |
| 2021-11-11 | $25.36 | $25.36 | $25.36 | $25.36 | $24.17 | 0 |
| 2021-11-10 | $25.25 | $25.37 | $25.25 | $25.36 | $24.17 | 460 |
| 2021-11-09 | $25.33 | $25.33 | $25.33 | $25.33 | $24.14 | 198 |
| 2021-11-08 | $25.36 | $25.36 | $25.36 | $25.36 | $24.17 | 22 |
| 2021-11-05 | $25.32 | $25.36 | $25.32 | $25.36 | $24.17 | 1,130 |
| 2021-11-04 | $25.32 | $25.32 | $25.32 | $25.32 | $24.13 | 103 |
| 2021-11-03 | $25.32 | $25.32 | $25.32 | $25.32 | $24.13 | 1 |
| 2021-11-02 | $25.39 | $25.39 | $25.25 | $25.32 | $24.13 | 4,683 |
| 2021-11-01 | $25.32 | $25.32 | $25.32 | $25.32 | $24.13 | 1,005 |
| 2021-10-29 | $25.32 | $25.32 | $25.32 | $25.32 | $24.13 | 176 |
| 2021-10-28 | $25.28 | $25.32 | $25.28 | $25.32 | $24.13 | 350 |
| 2021-10-27 | $25.31 | $25.31 | $25.26 | $25.26 | $24.07 | 1,055 |
| 2021-10-26 | $25.26 | $25.32 | $25.21 | $25.21 | $24.03 | 1,872 |
| 2021-10-25 | $25.29 | $25.32 | $25.25 | $25.32 | $24.13 | 1,748 |
| 2021-10-22 | $25.32 | $25.32 | $25.30 | $25.31 | $24.12 | 1,473 |
| 2021-10-21 | $25.31 | $25.32 | $25.31 | $25.32 | $24.13 | 582 |
| 2021-10-20 | $25.31 | $25.32 | $25.25 | $25.30 | $24.11 | 5,139 |
| 2021-10-19 | $25.32 | $25.32 | $25.32 | $25.32 | $24.13 | 0 |
| 2021-10-18 | $25.32 | $25.32 | $25.31 | $25.32 | $24.13 | 1,818 |
| 2021-10-15 | $25.31 | $25.31 | $25.31 | $25.31 | $24.12 | 0 |
| 2021-10-14 | $25.32 | $25.32 | $25.31 | $25.31 | $24.12 | 200 |
| 2021-10-13 | $25.28 | $25.32 | $25.28 | $25.28 | $24.09 | 1,000 |
| 2021-10-12 | $25.30 | $25.30 | $25.28 | $25.28 | $24.09 | 1,005 |
| 2021-10-11 | $25.26 | $25.26 | $25.26 | $25.26 | $24.07 | 46 |
| 2021-10-08 | $25.26 | $25.26 | $25.26 | $25.26 | $24.07 | 300 |
| 2021-10-07 | $25.30 | $25.30 | $25.21 | $25.21 | $24.03 | 1,300 |
| 2021-10-06 | $25.25 | $25.30 | $25.25 | $25.30 | $24.11 | 1,020 |
| 2021-10-05 | $25.29 | $25.30 | $25.28 | $25.30 | $24.11 | 1,350 |
| 2021-10-04 | $25.30 | $25.30 | $25.25 | $25.25 | $24.07 | 2,440 |
| 2021-10-01 | $25.30 | $25.30 | $25.30 | $25.30 | $24.11 | 1,023 |
| 2021-09-30 | $25.29 | $25.29 | $25.29 | $25.29 | $24.10 | 69 |
| 2021-09-29 | $25.29 | $25.29 | $25.29 | $25.29 | $24.10 | 400 |
| 2021-09-28 | $25.28 | $25.28 | $25.28 | $25.28 | $24.09 | 242 |
| 2021-09-27 | $25.33 | $25.33 | $25.30 | $25.30 | $24.11 | 1,708 |
| 2021-09-24 | $25.15 | $25.15 | $25.15 | $25.15 | $23.97 | 0 |
| 2021-09-23 | $25.15 | $25.15 | $25.15 | $25.15 | $23.97 | 116 |
| 2021-09-22 | $25.25 | $25.25 | $25.15 | $25.15 | $23.97 | 475 |
| 2021-09-21 | $25.21 | $25.29 | $25.20 | $25.25 | $24.07 | 964 |
| 2021-09-20 | $25.11 | $25.23 | $25.11 | $25.22 | $24.04 | 1,300 |
| 2021-09-17 | $25.19 | $25.19 | $25.19 | $25.19 | $24.01 | 0 |
| 2021-09-16 | $25.15 | $25.20 | $25.15 | $25.19 | $24.01 | 1,222 |
| 2021-09-15 | $25.14 | $25.19 | $25.14 | $25.19 | $24.01 | 490 |
| 2021-09-14 | $25.45 | $25.45 | $25.15 | $25.25 | $24.06 | 4,514 |
| 2021-09-13 | $25.51 | $25.51 | $25.51 | $25.51 | $23.93 | 275 |
| 2021-09-10 | $25.46 | $25.52 | $25.46 | $25.52 | $23.94 | 700 |
| 2021-09-09 | $25.45 | $25.45 | $25.45 | $25.45 | $23.87 | 627 |
| 2021-09-08 | $25.44 | $25.52 | $25.44 | $25.52 | $23.94 | 1,202 |
| 2021-09-07 | $25.54 | $25.54 | $25.47 | $25.47 | $23.89 | 1,253 |
| 2021-09-03 | $25.45 | $25.45 | $25.45 | $25.45 | $23.87 | 200 |
| 2021-09-02 | $25.44 | $25.44 | $25.44 | $25.44 | $23.86 | 25 |
| 2021-09-01 | $25.44 | $25.44 | $25.43 | $25.44 | $23.86 | 816 |
| 2021-08-31 | $25.40 | $25.40 | $25.40 | $25.40 | $23.83 | 349 |
| 2021-08-30 | $25.39 | $25.40 | $25.30 | $25.40 | $23.83 | 550 |
| 2021-08-27 | $25.45 | $25.45 | $25.32 | $25.32 | $23.75 | 1,875 |
| 2021-08-26 | $25.39 | $25.39 | $25.39 | $25.39 | $23.82 | 0 |
| 2021-08-25 | $25.39 | $25.39 | $25.39 | $25.39 | $23.82 | 20 |
| 2021-08-24 | $25.39 | $25.39 | $25.39 | $25.39 | $23.82 | 400 |
| 2021-08-23 | $25.31 | $25.40 | $25.31 | $25.39 | $23.82 | 1,114 |
| 2021-08-20 | $25.31 | $25.31 | $25.31 | $25.31 | $23.74 | 568 |
| 2021-08-19 | $25.32 | $25.35 | $25.31 | $25.31 | $23.74 | 2,500 |
| 2021-08-18 | $25.30 | $25.30 | $25.30 | $25.30 | $23.73 | 300 |
| 2021-08-17 | $25.30 | $25.43 | $25.30 | $25.38 | $23.80 | 998 |
| 2021-08-16 | $25.43 | $25.43 | $25.43 | $25.43 | $23.85 | 326 |
| 2021-08-13 | $25.30 | $25.30 | $25.30 | $25.30 | $23.73 | 101 |
| 2021-08-12 | $25.36 | $25.36 | $25.27 | $25.28 | $23.71 | 1,640 |
| 2021-08-11 | $25.44 | $25.45 | $25.27 | $25.43 | $23.85 | 1,437 |
| 2021-08-10 | $25.40 | $25.40 | $25.40 | $25.40 | $23.82 | 395 |
| 2021-08-09 | $25.30 | $25.30 | $25.27 | $25.30 | $23.73 | 2,588 |
| 2021-08-06 | $25.33 | $25.33 | $25.33 | $25.33 | $23.76 | 167 |
| 2021-08-05 | $25.40 | $25.40 | $25.40 | $25.40 | $23.83 | 110 |
| 2021-08-04 | $25.34 | $25.34 | $25.34 | $25.34 | $23.77 | 0 |
| 2021-08-03 | $25.34 | $25.34 | $25.34 | $25.34 | $23.77 | 5 |
| 2021-08-02 | $25.27 | $25.35 | $25.27 | $25.34 | $23.77 | 1,640 |
| 2021-07-30 | $25.27 | $25.27 | $25.27 | $25.27 | $23.70 | 0 |
| 2021-07-29 | $25.27 | $25.27 | $25.27 | $25.27 | $23.70 | 310 |
| 2021-07-28 | $25.27 | $25.28 | $25.24 | $25.28 | $23.71 | 2,016 |
| 2021-07-27 | $25.27 | $25.27 | $25.22 | $25.22 | $23.65 | 1,100 |
| 2021-07-26 | $25.15 | $25.19 | $25.12 | $25.12 | $23.56 | 16,980 |
| 2021-07-23 | $25.15 | $25.22 | $25.13 | $25.13 | $23.57 | 6,512 |
| 2021-07-22 | $25.18 | $25.28 | $25.14 | $25.14 | $23.58 | 3,357 |
| 2021-07-21 | $25.20 | $25.20 | $25.07 | $25.15 | $23.59 | 23,714 |
| 2021-07-20 | $25.16 | $25.23 | $25.14 | $25.23 | $23.67 | 6,420 |
| 2021-07-19 | $25.15 | $25.16 | $25.13 | $25.16 | $23.60 | 17,134 |
| 2021-07-16 | $25.18 | $25.20 | $25.16 | $25.16 | $23.60 | 3,592 |
| 2021-07-15 | $25.19 | $25.19 | $25.15 | $25.16 | $23.60 | 3,980 |
| 2021-07-14 | $25.20 | $25.22 | $25.19 | $25.19 | $23.63 | 3,977 |
| 2021-07-13 | $25.20 | $25.30 | $25.20 | $25.21 | $23.65 | 5,587 |
| 2021-07-12 | $25.18 | $25.20 | $25.18 | $25.20 | $23.64 | 3,427 |
| 2021-07-09 | $25.20 | $25.20 | $25.18 | $25.18 | $23.62 | 4,614 |
| 2021-07-08 | $25.20 | $25.20 | $25.17 | $25.20 | $23.64 | 5,392 |
| 2021-07-07 | $25.20 | $25.28 | $25.20 | $25.28 | $23.71 | 2,409 |
| 2021-07-06 | $25.19 | $25.24 | $25.19 | $25.22 | $23.66 | 17,093 |
| 2021-07-02 | $25.15 | $25.25 | $25.15 | $25.25 | $23.68 | 1,489 |
| 2021-07-01 | $25.25 | $25.25 | $25.24 | $25.24 | $23.68 | 2,323 |
| 2021-06-30 | $25.29 | $25.29 | $25.25 | $25.25 | $23.68 | 1,142 |
| 2021-06-29 | $25.25 | $25.25 | $25.25 | $25.25 | $23.69 | 100 |
| 2021-06-28 | $25.25 | $25.25 | $25.25 | $25.25 | $23.69 | 340 |
| 2021-06-25 | $25.26 | $25.26 | $25.24 | $25.24 | $23.68 | 8,578 |
| 2021-06-24 | $25.30 | $25.30 | $25.30 | $25.30 | $23.73 | 1,590 |
| 2021-06-23 | $25.30 | $25.30 | $25.30 | $25.30 | $23.73 | 6,458 |
| 2021-06-22 | $25.27 | $25.30 | $25.26 | $25.30 | $23.73 | 3,150 |
| 2021-06-21 | $25.26 | $25.32 | $25.26 | $25.32 | $23.75 | 2,554 |
| 2021-06-18 | $25.27 | $25.27 | $25.27 | $25.27 | $23.70 | 1 |
| 2021-06-17 | $25.30 | $25.30 | $25.17 | $25.27 | $23.70 | 2,536 |
| 2021-06-16 | $25.35 | $25.35 | $25.35 | $25.35 | $23.78 | 600 |
| 2021-06-15 | $25.28 | $25.40 | $25.28 | $25.33 | $23.75 | 7,620 |
| 2021-06-14 | $25.24 | $25.40 | $25.12 | $25.25 | $23.68 | 4,250 |
| 2021-06-11 | $25.45 | $25.45 | $25.45 | $25.45 | $23.49 | 200 |
| 2021-06-10 | $25.50 | $25.50 | $25.45 | $25.45 | $23.49 | 1,602 |
| 2021-06-09 | $25.57 | $25.57 | $25.57 | $25.57 | $23.60 | 698 |
| 2021-06-08 | $25.55 | $25.55 | $25.55 | $25.55 | $23.59 | 403 |
| 2021-06-07 | $25.58 | $25.58 | $25.58 | $25.58 | $23.61 | 0 |
| 2021-06-04 | $25.49 | $25.60 | $25.45 | $25.58 | $23.61 | 1,097 |
| 2021-06-03 | $25.60 | $25.60 | $25.60 | $25.60 | $23.63 | 300 |
| 2021-06-02 | $25.36 | $25.36 | $25.36 | $25.36 | $23.41 | 1 |
| 2021-06-01 | $25.36 | $25.36 | $25.36 | $25.36 | $23.41 | 201 |
| 2021-05-28 | $25.58 | $25.58 | $25.58 | $25.58 | $23.61 | 0 |
| 2021-05-27 | $25.59 | $25.59 | $25.58 | $25.58 | $23.61 | 1,150 |
| 2021-05-26 | $25.59 | $25.59 | $25.59 | $25.59 | $23.62 | 117 |
| 2021-05-25 | $25.58 | $25.59 | $25.35 | $25.35 | $23.40 | 3,752 |
| 2021-05-24 | $25.28 | $25.28 | $25.28 | $25.28 | $23.34 | 0 |
| 2021-05-21 | $25.28 | $25.28 | $25.28 | $25.28 | $23.34 | 0 |
| 2021-05-20 | $25.28 | $25.28 | $25.28 | $25.28 | $23.34 | 20 |
| 2021-05-19 | $25.28 | $25.28 | $25.28 | $25.28 | $23.34 | 133 |
| 2021-05-18 | $25.52 | $25.52 | $25.52 | $25.52 | $23.56 | 400 |
| 2021-05-17 | $25.39 | $25.39 | $25.39 | $25.39 | $23.44 | 602 |
| 2021-05-14 | $25.30 | $25.36 | $25.30 | $25.36 | $23.41 | 2,104 |
| 2021-05-13 | $25.33 | $25.40 | $25.33 | $25.35 | $23.40 | 1,320 |
| 2021-05-12 | $25.32 | $25.32 | $25.21 | $25.30 | $23.36 | 2,583 |
| 2021-05-11 | $25.34 | $25.34 | $25.20 | $25.30 | $23.36 | 4,380 |
| 2021-05-10 | $25.32 | $25.34 | $25.32 | $25.32 | $23.37 | 1,418 |
| 2021-05-07 | $25.30 | $25.30 | $25.30 | $25.30 | $23.36 | 0 |
| 2021-05-06 | $25.30 | $25.30 | $25.30 | $25.30 | $23.36 | 139 |
| 2021-05-05 | $25.36 | $25.36 | $25.32 | $25.32 | $23.37 | 575 |
| 2021-05-04 | $25.40 | $25.40 | $25.40 | $25.40 | $23.45 | 0 |
| 2021-05-03 | $25.40 | $25.40 | $25.40 | $25.40 | $23.45 | 200 |
| 2021-04-30 | $25.40 | $25.40 | $25.40 | $25.40 | $23.45 | 802 |
| 2021-04-29 | $25.30 | $25.50 | $25.30 | $25.40 | $23.45 | 4,850 |
| 2021-04-28 | $25.25 | $25.32 | $25.25 | $25.32 | $23.37 | 9,010 |
| 2021-04-27 | $25.19 | $25.30 | $25.10 | $25.26 | $23.31 | 11,377 |
| 2021-04-26 | $25.26 | $25.27 | $25.21 | $25.27 | $23.32 | 3,440 |
| 2021-04-23 | $25.27 | $25.27 | $25.25 | $25.26 | $23.32 | 3,839 |
| 2021-04-22 | $25.24 | $25.29 | $25.21 | $25.25 | $23.31 | 6,300 |
| 2021-04-21 | $25.20 | $25.27 | $25.17 | $25.25 | $23.31 | 16,692 |
| 2021-04-20 | $25.22 | $25.26 | $25.07 | $25.24 | $23.30 | 10,665 |
| 2021-04-19 | $25.26 | $25.32 | $25.23 | $25.23 | $23.29 | 22,698 |
| 2021-04-16 | $25.31 | $25.32 | $25.23 | $25.25 | $23.31 | 33,586 |
| 2021-04-15 | $25.31 | $25.35 | $25.27 | $25.31 | $23.36 | 23,765 |
| 2021-04-14 | $25.28 | $25.31 | $25.27 | $25.31 | $23.36 | 4,000 |
| 2021-04-13 | $25.25 | $25.29 | $25.21 | $25.27 | $23.33 | 15,047 |
| 2021-04-12 | $25.32 | $25.32 | $25.32 | $25.32 | $23.37 | 221 |
| 2021-04-09 | $25.27 | $25.27 | $25.21 | $25.21 | $23.27 | 1,304 |
| 2021-04-08 | $25.40 | $25.40 | $25.14 | $25.30 | $23.36 | 21,402 |
| 2021-04-07 | $25.53 | $25.53 | $25.53 | $25.53 | $23.57 | 0 |
| 2021-04-06 | $25.45 | $25.53 | $25.45 | $25.53 | $23.57 | 600 |
| 2021-04-05 | $25.40 | $26.35 | $25.40 | $25.91 | $23.91 | 14,726 |
| 2021-04-01 | $25.40 | $25.40 | $25.40 | $25.40 | $23.45 | 1 |
| 2021-03-31 | $25.40 | $25.40 | $25.40 | $25.40 | $23.45 | 8 |
| 2021-03-30 | $25.40 | $25.40 | $25.40 | $25.40 | $23.45 | 36 |
| 2021-03-29 | $25.40 | $25.40 | $25.40 | $25.40 | $23.45 | 357 |
| 2021-03-26 | $25.30 | $25.30 | $25.30 | $25.30 | $23.36 | 78 |
| 2021-03-25 | $25.27 | $25.30 | $25.27 | $25.30 | $23.36 | 500 |
| 2021-03-24 | $25.30 | $25.30 | $25.30 | $25.30 | $23.36 | 900 |
| 2021-03-23 | $25.29 | $25.32 | $25.22 | $25.30 | $23.36 | 5,599 |
| 2021-03-22 | $25.25 | $25.35 | $25.01 | $25.17 | $23.24 | 11,101 |
| 2021-03-19 | $25.16 | $25.37 | $22.54 | $25.00 | $23.08 | 40,320 |
| 2021-03-18 | $25.21 | $25.30 | $25.21 | $25.30 | $23.36 | 2,600 |
| 2021-03-17 | $25.30 | $25.30 | $25.30 | $25.30 | $23.36 | 1,100 |
| 2021-03-16 | $25.25 | $25.25 | $25.14 | $25.25 | $23.31 | 7,705 |
| 2021-03-15 | $25.13 | $25.30 | $25.13 | $25.30 | $23.36 | 9,854 |
| 2021-03-12 | $25.08 | $25.14 | $25.08 | $25.09 | $23.16 | 904 |
| 2021-03-11 | $25.35 | $25.35 | $25.35 | $25.35 | $23.03 | 700 |
| 2021-03-10 | $25.45 | $25.45 | $25.45 | $25.45 | $23.12 | 400 |
| 2021-03-09 | $25.45 | $25.45 | $25.45 | $25.45 | $23.12 | 0 |
| 2021-03-08 | $25.25 | $25.45 | $25.25 | $25.45 | $23.12 | 584 |
| 2021-03-05 | $25.45 | $25.45 | $25.26 | $25.26 | $22.95 | 1,275 |
| 2021-03-04 | $25.30 | $25.44 | $25.29 | $25.44 | $23.11 | 2,200 |
| 2021-03-03 | $25.30 | $25.30 | $25.30 | $25.30 | $22.98 | 0 |
| 2021-03-02 | $25.30 | $25.30 | $25.30 | $25.30 | $22.98 | 10 |
| 2021-03-01 | $25.30 | $25.30 | $25.30 | $25.30 | $22.98 | 0 |
| 2021-02-26 | $25.30 | $25.30 | $25.30 | $25.30 | $22.98 | 0 |
| 2021-02-25 | $25.45 | $25.45 | $25.20 | $25.30 | $22.98 | 12,536 |
| 2021-02-24 | $25.26 | $25.45 | $25.26 | $25.30 | $22.98 | 1,924 |
| 2021-02-23 | $25.37 | $25.37 | $25.23 | $25.30 | $22.98 | 33,324 |
| 2021-02-22 | $25.26 | $25.35 | $25.26 | $25.28 | $22.97 | 11,140 |
| 2021-02-19 | $25.39 | $25.40 | $25.20 | $25.30 | $22.98 | 3,476 |
| 2021-02-18 | $25.23 | $25.23 | $25.23 | $25.23 | $22.92 | 0 |
| 2021-02-17 | $25.23 | $25.23 | $25.23 | $25.23 | $22.92 | 622 |
| 2021-02-16 | $25.20 | $25.22 | $25.20 | $25.22 | $22.91 | 879 |
| 2021-02-12 | $25.19 | $25.19 | $25.19 | $25.19 | $22.88 | 256 |
| 2021-02-11 | $25.15 | $25.15 | $25.15 | $25.15 | $22.85 | 252 |
| 2021-02-10 | $25.15 | $25.25 | $25.15 | $25.15 | $22.85 | 1,108 |
| 2021-02-09 | $25.17 | $25.20 | $25.17 | $25.17 | $22.87 | 3,327 |
| 2021-02-08 | $25.32 | $25.34 | $25.32 | $25.34 | $23.02 | 708 |
| 2021-02-05 | $25.30 | $25.35 | $25.17 | $25.17 | $22.87 | 3,300 |
| 2021-02-04 | $25.21 | $25.21 | $25.17 | $25.17 | $22.87 | 5,147 |
| 2021-02-03 | $25.17 | $25.34 | $25.17 | $25.34 | $23.02 | 5,349 |
| 2021-02-02 | $25.05 | $25.05 | $25.05 | $25.05 | $22.76 | 85 |
| 2021-02-01 | $25.05 | $25.10 | $25.05 | $25.05 | $22.76 | 23,499 |
| 2021-01-29 | $25.05 | $25.05 | $25.05 | $25.05 | $22.76 | 8 |
| 2021-01-28 | $25.05 | $25.05 | $25.05 | $25.05 | $22.76 | 150 |
| 2021-01-27 | $25.02 | $25.10 | $25.02 | $25.10 | $22.80 | 401 |
| 2021-01-26 | $25.15 | $25.20 | $25.05 | $25.20 | $22.89 | 4,500 |
| 2021-01-25 | $25.15 | $25.20 | $25.10 | $25.15 | $22.84 | 2,086 |
| 2021-01-22 | $25.08 | $25.10 | $25.03 | $25.10 | $22.80 | 753 |
| 2021-01-21 | $25.05 | $25.15 | $24.93 | $25.15 | $22.85 | 3,211 |
| 2021-01-20 | $25.11 | $25.12 | $25.00 | $25.12 | $22.82 | 1,900 |
| 2021-01-19 | $25.32 | $25.35 | $25.32 | $25.35 | $23.03 | 671 |
| 2021-01-15 | $25.23 | $25.35 | $25.00 | $25.34 | $23.02 | 5,615 |
| 2021-01-14 | $25.35 | $25.35 | $25.20 | $25.35 | $23.03 | 476 |
| 2021-01-13 | $25.35 | $25.35 | $25.35 | $25.35 | $23.03 | 8 |
| 2021-01-12 | $25.24 | $25.35 | $25.10 | $25.35 | $23.03 | 525 |
| 2021-01-11 | $25.33 | $25.34 | $25.23 | $25.23 | $22.92 | 2,599 |
| 2021-01-08 | $25.31 | $25.33 | $25.21 | $25.21 | $22.90 | 500 |
| 2021-01-07 | $25.30 | $25.30 | $25.27 | $25.27 | $22.95 | 2,594 |
| 2021-01-06 | $25.15 | $25.25 | $25.06 | $25.25 | $22.94 | 1,377 |
| 2021-01-05 | $25.12 | $25.22 | $25.10 | $25.22 | $22.91 | 1,000 |
| 2021-01-04 | $25.00 | $25.22 | $25.00 | $25.22 | $22.91 | 664 |
| 2020-12-31 | $24.85 | $24.99 | $24.85 | $24.99 | $22.70 | 401 |
| 2020-12-30 | $25.00 | $25.00 | $24.82 | $24.84 | $22.57 | 3,567 |
| 2020-12-29 | $25.15 | $25.15 | $25.00 | $25.00 | $22.71 | 1,068 |
| 2020-12-28 | $24.80 | $25.16 | $24.80 | $25.16 | $22.86 | 634 |
| 2020-12-24 | $24.94 | $25.10 | $24.90 | $25.10 | $22.80 | 5,096 |
| 2020-12-23 | $25.04 | $25.23 | $24.80 | $24.97 | $22.68 | 5,301 |
| 2020-12-22 | $24.80 | $25.04 | $24.80 | $24.95 | $22.66 | 2,912 |
| 2020-12-21 | $24.79 | $25.00 | $24.79 | $24.86 | $22.58 | 3,854 |
| 2020-12-18 | $24.85 | $24.85 | $24.76 | $24.85 | $22.57 | 15,150 |
| 2020-12-17 | $24.95 | $25.00 | $24.92 | $25.00 | $22.71 | 2,331 |
| 2020-12-16 | $25.02 | $25.03 | $24.85 | $25.00 | $22.71 | 3,611 |
| 2020-12-15 | $24.81 | $25.02 | $24.78 | $24.88 | $22.60 | 4,962 |
| 2020-12-14 | $25.05 | $25.05 | $24.75 | $24.87 | $22.59 | 4,201 |
| 2020-12-11 | $25.24 | $25.24 | $25.04 | $25.13 | $22.46 | 1,934 |
| 2020-12-10 | $25.10 | $25.24 | $25.00 | $25.15 | $22.48 | 4,961 |
| 2020-12-09 | $25.15 | $25.19 | $25.10 | $25.10 | $22.44 | 12,094 |
| 2020-12-08 | $25.00 | $25.10 | $25.00 | $25.10 | $22.44 | 40,000 |
| 2020-12-07 | $25.05 | $25.33 | $24.96 | $25.05 | $22.39 | 64,896 |
| 2020-12-04 | $25.20 | $25.20 | $25.01 | $25.01 | $22.36 | 347 |
| 2020-12-03 | $25.10 | $25.10 | $25.10 | $25.10 | $22.44 | 1,514 |
| 2020-12-02 | $25.34 | $25.34 | $25.34 | $25.34 | $22.65 | 183 |
| 2020-12-01 | $24.91 | $24.91 | $24.91 | $24.91 | $22.27 | 83 |
| 2020-11-30 | $24.94 | $24.94 | $24.91 | $24.91 | $22.27 | 2,898 |
| 2020-11-27 | $25.00 | $25.00 | $25.00 | $25.00 | $22.35 | 169 |
| 2020-11-25 | $25.00 | $25.16 | $24.80 | $25.03 | $22.37 | 827 |
| 2020-11-24 | $25.00 | $25.10 | $25.00 | $25.05 | $22.39 | 1,741 |
| 2020-11-23 | $24.75 | $24.75 | $24.75 | $24.75 | $22.12 | 319 |
| 2020-11-20 | $24.82 | $25.00 | $24.78 | $25.00 | $22.35 | 771 |
| 2020-11-19 | $24.87 | $24.99 | $24.87 | $24.99 | $22.34 | 645 |
| 2020-11-18 | $24.90 | $24.97 | $24.84 | $24.84 | $22.20 | 2,175 |
| 2020-11-17 | $24.90 | $25.10 | $24.80 | $24.99 | $22.34 | 4,486 |
| 2020-11-16 | $24.90 | $24.90 | $24.90 | $24.90 | $22.26 | 426 |
| 2020-11-13 | $24.85 | $25.00 | $24.85 | $25.00 | $22.35 | 483 |
| 2020-11-12 | $24.80 | $24.87 | $24.80 | $24.87 | $22.23 | 1,725 |
| 2020-11-11 | $24.91 | $25.00 | $24.91 | $25.00 | $22.35 | 243 |
| 2020-11-10 | $25.00 | $25.00 | $24.90 | $25.00 | $22.35 | 1,126 |
| 2020-11-09 | $25.61 | $25.61 | $24.50 | $24.75 | $22.12 | 3,360 |
| 2020-11-06 | $24.70 | $24.71 | $24.70 | $24.71 | $22.09 | 492 |
| 2020-11-05 | $24.69 | $24.97 | $24.69 | $24.97 | $22.32 | 300 |
| 2020-11-04 | $24.60 | $24.75 | $24.60 | $24.75 | $22.12 | 3,888 |
| 2020-11-03 | $24.70 | $24.73 | $24.70 | $24.70 | $22.08 | 913 |
| 2020-11-02 | $24.71 | $25.19 | $24.41 | $24.41 | $21.82 | 3,272 |
| 2020-10-30 | $24.71 | $24.71 | $24.45 | $24.58 | $21.97 | 2,052 |
| 2020-10-29 | $24.45 | $24.45 | $24.45 | $24.45 | $21.85 | 131 |
| 2020-10-28 | $24.45 | $24.56 | $24.45 | $24.56 | $21.95 | 750 |
| 2020-10-27 | $24.73 | $24.73 | $24.53 | $24.56 | $21.95 | 4,406 |
| 2020-10-26 | $24.45 | $24.50 | $24.45 | $24.50 | $21.90 | 1,728 |
| 2020-10-23 | $24.50 | $24.50 | $24.50 | $24.50 | $21.90 | 100 |
| 2020-10-22 | $24.50 | $24.50 | $24.50 | $24.50 | $21.90 | 3 |
| 2020-10-21 | $24.50 | $24.51 | $24.50 | $24.50 | $21.90 | 1,702 |
| 2020-10-20 | $24.97 | $24.97 | $24.97 | $24.97 | $22.32 | 543 |
| 2020-10-19 | $24.85 | $24.85 | $24.60 | $24.60 | $21.99 | 1,810 |
| 2020-10-16 | $24.53 | $24.68 | $24.52 | $24.68 | $22.06 | 922 |
| 2020-10-15 | $24.60 | $24.70 | $24.60 | $24.70 | $22.08 | 500 |
| 2020-10-14 | $24.65 | $24.65 | $24.65 | $24.65 | $22.03 | 15 |
| 2020-10-13 | $24.62 | $24.65 | $24.61 | $24.65 | $22.03 | 427 |
| 2020-10-12 | $24.56 | $24.79 | $24.56 | $24.60 | $21.99 | 20,312 |
| 2020-10-09 | $24.55 | $24.60 | $24.55 | $24.60 | $21.99 | 1,821 |
| 2020-10-08 | $24.61 | $24.78 | $24.61 | $24.78 | $22.15 | 1,952 |
| 2020-10-07 | $24.59 | $24.88 | $24.58 | $24.69 | $22.07 | 3,160 |
| 2020-10-06 | $24.50 | $24.75 | $24.50 | $24.75 | $22.12 | 4,425 |
| 2020-10-05 | $24.40 | $24.45 | $24.40 | $24.45 | $21.85 | 19,776 |
| 2020-10-02 | $24.79 | $24.79 | $24.79 | $24.79 | $22.16 | 2 |
| 2020-10-01 | $24.79 | $24.79 | $24.79 | $24.79 | $22.16 | 0 |
| 2020-09-30 | $24.79 | $24.79 | $24.79 | $24.79 | $22.16 | 233 |
| 2020-09-29 | $24.38 | $24.76 | $24.35 | $24.76 | $22.13 | 2,136 |
| 2020-09-28 | $24.85 | $24.85 | $24.35 | $24.35 | $21.77 | 300 |
| 2020-09-25 | $24.87 | $24.87 | $24.87 | $24.87 | $22.23 | 0 |
| 2020-09-24 | $24.40 | $24.87 | $24.40 | $24.87 | $22.23 | 1,674 |
| 2020-09-23 | $24.15 | $24.39 | $24.15 | $24.39 | $21.80 | 833 |
| 2020-09-22 | $24.38 | $24.38 | $24.38 | $24.38 | $21.79 | 28 |
| 2020-09-21 | $24.38 | $24.38 | $24.38 | $24.38 | $21.79 | 139 |
| 2020-09-18 | $24.65 | $24.65 | $24.35 | $24.38 | $21.79 | 3,195 |
| 2020-09-17 | $24.65 | $24.65 | $24.65 | $24.65 | $22.03 | 196 |
| 2020-09-16 | $24.62 | $24.62 | $24.62 | $24.62 | $22.01 | 410 |
| 2020-09-15 | $24.50 | $24.83 | $24.35 | $24.83 | $22.19 | 4,220 |
| 2020-09-14 | $24.88 | $24.88 | $24.88 | $24.88 | $22.24 | 100 |
| 2020-09-11 | $24.89 | $24.89 | $24.89 | $24.89 | $21.89 | 264 |
| 2020-09-10 | $24.85 | $24.85 | $24.52 | $24.75 | $21.77 | 25,672 |
| 2020-09-09 | $24.75 | $24.75 | $24.70 | $24.70 | $21.72 | 16,724 |
| 2020-09-08 | $24.61 | $24.61 | $24.61 | $24.61 | $21.64 | 405 |
| 2020-09-04 | $24.60 | $24.60 | $24.60 | $24.60 | $21.64 | 39 |
| 2020-09-03 | $24.95 | $24.95 | $24.60 | $24.60 | $21.64 | 728 |
| 2020-09-02 | $25.38 | $25.38 | $24.95 | $25.00 | $21.99 | 2,897 |
| 2020-09-01 | $24.42 | $24.46 | $24.42 | $24.45 | $21.50 | 2,110 |
| 2020-08-31 | $24.96 | $24.99 | $24.40 | $24.40 | $21.46 | 892 |
| 2020-08-28 | $24.60 | $24.60 | $24.58 | $24.58 | $21.62 | 7,000 |
| 2020-08-27 | $24.55 | $24.55 | $24.54 | $24.54 | $21.58 | 542 |
| 2020-08-26 | $24.25 | $25.00 | $24.25 | $24.95 | $21.94 | 1,472 |
| 2020-08-25 | $24.38 | $25.19 | $24.02 | $24.18 | $21.27 | 8,514 |
| 2020-08-24 | $24.25 | $24.25 | $24.25 | $24.25 | $21.33 | 100 |
| 2020-08-21 | $24.28 | $24.28 | $24.25 | $24.25 | $21.33 | 603 |
| 2020-08-20 | $24.25 | $24.25 | $24.25 | $24.25 | $21.33 | 300 |
| 2020-08-19 | $24.27 | $24.27 | $24.27 | $24.27 | $21.34 | 127 |
| 2020-08-18 | $24.12 | $24.12 | $24.12 | $24.12 | $21.21 | 50 |
| 2020-08-17 | $23.99 | $24.12 | $23.99 | $24.12 | $21.21 | 798 |
| 2020-08-14 | $23.70 | $23.70 | $23.70 | $23.70 | $20.84 | 53 |
| 2020-08-13 | $23.70 | $23.70 | $23.70 | $23.70 | $20.84 | 114 |
| 2020-08-12 | $23.70 | $23.70 | $23.70 | $23.70 | $20.84 | 30 |
| 2020-08-11 | $23.70 | $23.70 | $23.70 | $23.70 | $20.84 | 12 |
| 2020-08-10 | $23.70 | $23.70 | $23.70 | $23.70 | $20.84 | 558 |
| 2020-08-07 | $23.46 | $23.73 | $23.46 | $23.46 | $20.63 | 944 |
| 2020-08-06 | $23.59 | $23.60 | $23.59 | $23.60 | $20.76 | 801 |
| 2020-08-05 | $23.87 | $23.89 | $23.87 | $23.89 | $21.01 | 1,025 |
| 2020-08-04 | $23.89 | $23.89 | $23.89 | $23.89 | $21.01 | 100 |
| 2020-08-03 | $23.22 | $23.40 | $23.22 | $23.40 | $20.58 | 874 |
| 2020-07-31 | $23.64 | $23.64 | $23.56 | $23.56 | $20.72 | 200 |
| 2020-07-30 | $23.30 | $23.30 | $23.30 | $23.30 | $20.49 | 126 |
| 2020-07-29 | $23.21 | $23.21 | $23.21 | $23.21 | $20.41 | 125 |
| 2020-07-28 | $23.20 | $23.50 | $23.20 | $23.50 | $20.67 | 5,357 |
| 2020-07-27 | $23.16 | $23.16 | $23.16 | $23.16 | $20.37 | 0 |
| 2020-07-24 | $23.16 | $23.16 | $23.16 | $23.16 | $20.37 | 1 |
| 2020-07-23 | $23.16 | $23.16 | $23.16 | $23.16 | $20.37 | 596 |
| 2020-07-22 | $23.92 | $23.92 | $23.05 | $23.05 | $20.27 | 8,839 |
| 2020-07-21 | $23.69 | $23.85 | $23.69 | $23.85 | $20.98 | 1,413 |
| 2020-07-20 | $23.05 | $23.05 | $23.05 | $23.05 | $20.27 | 3,613 |
| 2020-07-17 | $23.05 | $23.05 | $23.05 | $23.05 | $20.27 | 400 |
| 2020-07-16 | $23.05 | $23.05 | $23.05 | $23.05 | $20.27 | 300 |
| 2020-07-15 | $23.05 | $23.52 | $23.05 | $23.52 | $20.69 | 5,162 |
| 2020-07-14 | $23.19 | $23.19 | $23.00 | $23.05 | $20.27 | 1,195 |
| 2020-07-13 | $23.29 | $23.29 | $23.00 | $23.00 | $20.23 | 1,905 |
| 2020-07-10 | $23.99 | $23.99 | $23.99 | $23.99 | $21.10 | 2 |
| 2020-07-09 | $23.99 | $23.99 | $23.99 | $23.99 | $21.10 | 10 |
| 2020-07-08 | $23.99 | $23.99 | $23.99 | $23.99 | $21.10 | 858 |
| 2020-07-07 | $23.00 | $23.19 | $23.00 | $23.19 | $20.40 | 9,355 |
| 2020-07-06 | $23.40 | $23.40 | $23.40 | $23.40 | $20.58 | 201 |
| 2020-07-02 | $23.30 | $23.30 | $23.30 | $23.30 | $20.49 | 113 |
| 2020-07-01 | $23.27 | $23.27 | $23.27 | $23.27 | $20.46 | 181 |
| 2020-06-30 | $23.72 | $23.72 | $23.23 | $23.23 | $20.43 | 461 |
| 2020-06-29 | $23.50 | $23.50 | $23.50 | $23.50 | $20.67 | 109 |
| 2020-06-26 | $22.98 | $23.50 | $22.98 | $23.50 | $20.67 | 14,200 |
| 2020-06-25 | $23.17 | $23.17 | $23.17 | $23.17 | $20.38 | 58 |
| 2020-06-24 | $23.20 | $23.25 | $23.02 | $23.17 | $20.38 | 1,381 |
| 2020-06-23 | $23.25 | $23.40 | $23.25 | $23.38 | $20.56 | 4,230 |
| 2020-06-22 | $23.57 | $23.57 | $23.18 | $23.18 | $20.39 | 700 |
| 2020-06-19 | $23.50 | $23.54 | $23.50 | $23.50 | $20.67 | 900 |
| 2020-06-18 | $23.73 | $23.73 | $23.73 | $23.73 | $20.87 | 0 |
| 2020-06-17 | $23.21 | $24.47 | $23.21 | $23.73 | $20.87 | 4,273 |
| 2020-06-16 | $22.92 | $23.18 | $22.92 | $23.18 | $20.38 | 3,811 |
| 2020-06-15 | $22.99 | $22.99 | $22.75 | $22.90 | $20.14 | 11,699 |
| 2020-06-12 | $23.00 | $23.00 | $22.90 | $23.00 | $20.23 | 1,327 |
| 2020-06-11 | $23.30 | $23.30 | $23.30 | $23.30 | $20.14 | 256 |
| 2020-06-10 | $23.10 | $23.76 | $23.10 | $23.50 | $20.31 | 10,335 |
| 2020-06-09 | $23.02 | $23.59 | $23.02 | $23.59 | $20.39 | 500 |
| 2020-06-08 | $22.90 | $23.76 | $22.79 | $23.76 | $20.53 | 9,241 |
| 2020-06-05 | $22.68 | $22.76 | $22.68 | $22.68 | $19.60 | 1,108 |
| 2020-06-04 | $22.65 | $22.75 | $22.40 | $22.55 | $19.48 | 25,876 |
| 2020-06-03 | $22.77 | $22.80 | $22.58 | $22.80 | $19.70 | 109,946 |
| 2020-06-02 | $22.40 | $22.95 | $22.40 | $22.80 | $19.70 | 6,994 |
| 2020-06-01 | $22.35 | $22.60 | $22.27 | $22.40 | $19.36 | 2,443 |
| 2020-05-29 | $21.91 | $22.48 | $21.91 | $22.48 | $19.42 | 3,017 |
| 2020-05-28 | $21.85 | $22.00 | $21.67 | $21.85 | $18.88 | 13,491 |
| 2020-05-27 | $21.69 | $21.69 | $20.73 | $21.50 | $18.58 | 5,725 |
| 2020-05-26 | $22.00 | $22.00 | $21.75 | $21.75 | $18.80 | 5,139 |
| 2020-05-22 | $21.01 | $21.50 | $20.99 | $21.50 | $18.58 | 18,988 |
| 2020-05-21 | $21.35 | $21.35 | $21.26 | $21.31 | $18.41 | 1,350 |
| 2020-05-20 | $21.44 | $21.44 | $21.34 | $21.34 | $18.44 | 469 |
| 2020-05-19 | $20.74 | $21.35 | $20.74 | $21.35 | $18.45 | 2,926 |
| 2020-05-18 | $20.55 | $20.55 | $20.50 | $20.50 | $17.72 | 1,115 |
| 2020-05-15 | $20.80 | $20.80 | $20.80 | $20.80 | $17.97 | 254 |
| 2020-05-14 | $21.00 | $21.40 | $20.33 | $20.83 | $18.00 | 3,444 |
| 2020-05-13 | $20.99 | $21.20 | $20.99 | $21.10 | $18.24 | 5,217 |
| 2020-05-12 | $21.45 | $21.49 | $20.26 | $20.55 | $17.76 | 2,015 |
| 2020-05-11 | $20.71 | $21.00 | $20.71 | $21.00 | $18.15 | 966 |
| 2020-05-08 | $21.20 | $21.49 | $21.20 | $21.20 | $18.32 | 13,319 |
| 2020-05-07 | $20.98 | $20.98 | $20.20 | $20.71 | $17.90 | 2,221 |
| 2020-05-06 | $21.30 | $21.30 | $21.30 | $21.30 | $18.41 | 30 |
| 2020-05-05 | $21.05 | $21.30 | $21.05 | $21.30 | $18.41 | 1,800 |
| 2020-05-04 | $21.22 | $21.40 | $21.00 | $21.05 | $18.19 | 17,089 |
| 2020-05-01 | $21.74 | $22.22 | $21.74 | $21.99 | $19.00 | 1,628 |
| 2020-04-30 | $22.10 | $22.48 | $21.85 | $21.96 | $18.98 | 17,432 |
| 2020-04-29 | $21.52 | $22.54 | $21.52 | $22.54 | $19.48 | 12,158 |
| 2020-04-28 | $21.78 | $22.50 | $21.78 | $22.20 | $19.19 | 21,929 |
| 2020-04-27 | $20.93 | $21.80 | $20.78 | $21.80 | $18.84 | 5,208 |
| 2020-04-24 | $21.33 | $21.33 | $20.50 | $20.70 | $17.89 | 654 |
| 2020-04-23 | $21.80 | $21.80 | $21.30 | $21.30 | $18.41 | 565 |
| 2020-04-22 | $20.71 | $21.48 | $20.71 | $21.37 | $18.47 | 3,833 |
| 2020-04-21 | $21.48 | $21.48 | $21.48 | $21.48 | $18.56 | 213 |
| 2020-04-20 | $20.11 | $20.11 | $20.11 | $20.11 | $17.38 | 131 |
| 2020-04-17 | $21.16 | $21.16 | $20.05 | $20.11 | $17.38 | 1,100 |
| 2020-04-16 | $20.03 | $20.03 | $20.00 | $20.00 | $17.28 | 365 |
| 2020-04-15 | $20.50 | $21.50 | $19.91 | $20.85 | $18.02 | 16,320 |
| 2020-04-14 | $21.01 | $21.40 | $20.13 | $21.25 | $18.36 | 6,602 |
| 2020-04-13 | $21.00 | $21.00 | $20.94 | $20.94 | $18.10 | 20,193 |
| 2020-04-09 | $23.08 | $23.08 | $19.58 | $20.63 | $17.83 | 12,164 |
| 2020-04-08 | $18.54 | $19.00 | $18.00 | $19.00 | $16.42 | 5,894 |
| 2020-04-07 | $18.32 | $18.32 | $18.26 | $18.26 | $15.78 | 1,293 |
| 2020-04-06 | $18.70 | $18.70 | $17.96 | $18.27 | $15.79 | 20,758 |
| 2020-04-03 | $18.50 | $18.65 | $18.50 | $18.50 | $15.99 | 3,695 |
| 2020-04-02 | $18.05 | $18.62 | $18.00 | $18.50 | $15.99 | 4,500 |
| 2020-04-01 | $18.84 | $18.84 | $18.84 | $18.84 | $16.28 | 241 |
| 2020-03-31 | $19.60 | $19.60 | $18.25 | $18.77 | $16.22 | 4,375 |
| 2020-03-30 | $19.00 | $20.90 | $19.00 | $19.10 | $16.50 | 6,071 |
| 2020-03-27 | $18.00 | $19.50 | $17.75 | $19.50 | $16.85 | 59,909 |
| 2020-03-26 | $18.50 | $20.90 | $18.23 | $19.08 | $16.49 | 203,390 |
| 2020-03-25 | $17.66 | $19.85 | $17.66 | $18.52 | $16.01 | 54,985 |
| 2020-03-24 | $16.21 | $17.40 | $16.21 | $17.38 | $15.02 | 2,009 |
| 2020-03-23 | $16.26 | $17.00 | $15.17 | $15.99 | $13.82 | 10,962 |
| 2020-03-20 | $15.16 | $18.44 | $15.12 | $16.83 | $14.54 | 50,296 |
| 2020-03-19 | $12.20 | $16.39 | $11.92 | $16.39 | $14.16 | 54,475 |
| 2020-03-18 | $20.00 | $20.23 | $14.33 | $14.33 | $12.38 | 64,203 |
| 2020-03-17 | $19.90 | $22.25 | $19.90 | $21.82 | $18.86 | 18,545 |
| 2020-03-16 | $21.23 | $23.13 | $19.38 | $22.57 | $19.50 | 2,969 |
| 2020-03-13 | $19.82 | $23.54 | $19.15 | $23.54 | $20.34 | 6,123 |
| 2020-03-12 | $22.44 | $24.36 | $20.18 | $20.97 | $18.12 | 11,814 |
| 2020-03-11 | $24.63 | $24.74 | $24.04 | $24.73 | $20.97 | 3,799 |
| 2020-03-10 | $22.52 | $24.74 | $22.52 | $24.72 | $20.96 | 16,014 |
| 2020-03-09 | $24.00 | $25.58 | $19.44 | $24.75 | $20.98 | 18,110 |
| 2020-03-06 | $25.14 | $25.16 | $24.59 | $24.94 | $21.14 | 13,288 |
| 2020-03-05 | $25.36 | $25.36 | $25.05 | $25.05 | $21.24 | 34,738 |
| 2020-03-04 | $25.25 | $25.49 | $25.10 | $25.43 | $21.56 | 7,732 |
| 2020-03-03 | $25.25 | $25.50 | $25.10 | $25.50 | $21.62 | 5,932 |
| 2020-03-02 | $25.33 | $25.40 | $25.26 | $25.32 | $21.46 | 3,561 |
| 2020-02-28 | $25.46 | $25.46 | $25.45 | $25.45 | $21.58 | 725 |
| 2020-02-27 | $25.55 | $25.80 | $25.32 | $25.78 | $21.86 | 4,164 |
| 2020-02-26 | $25.53 | $25.59 | $25.53 | $25.59 | $21.70 | 811 |
| 2020-02-25 | $25.66 | $25.69 | $25.40 | $25.63 | $21.73 | 2,339 |
| 2020-02-24 | $25.55 | $25.80 | $25.55 | $25.80 | $21.87 | 2,652 |
| 2020-02-21 | $25.62 | $25.68 | $25.50 | $25.61 | $21.71 | 3,010 |
| 2020-02-20 | $25.74 | $25.74 | $25.74 | $25.74 | $21.82 | 526 |
| 2020-02-19 | $25.80 | $25.80 | $25.47 | $25.73 | $21.82 | 731 |
| 2020-02-18 | $25.76 | $25.80 | $25.63 | $25.80 | $21.87 | 5,091 |
| 2020-02-14 | $25.49 | $25.49 | $25.49 | $25.49 | $21.61 | 163 |
| 2020-02-13 | $25.57 | $25.75 | $25.49 | $25.49 | $21.61 | 647 |
| 2020-02-12 | $25.49 | $25.79 | $25.49 | $25.79 | $21.86 | 539 |
| 2020-02-11 | $25.60 | $25.80 | $25.60 | $25.80 | $21.87 | 2,785 |
| 2020-02-10 | $25.79 | $25.79 | $25.60 | $25.74 | $21.82 | 971 |
| 2020-02-07 | $25.52 | $25.72 | $25.49 | $25.70 | $21.79 | 3,987 |
| 2020-02-06 | $25.49 | $25.49 | $25.49 | $25.49 | $21.61 | 323 |
| 2020-02-05 | $25.53 | $25.60 | $25.35 | $25.36 | $21.50 | 5,277 |
| 2020-02-04 | $25.40 | $25.60 | $25.40 | $25.59 | $21.70 | 1,376 |
| 2020-02-03 | $25.49 | $25.64 | $25.49 | $25.64 | $21.74 | 677 |
| 2020-01-31 | $25.42 | $25.67 | $25.36 | $25.64 | $21.74 | 3,470 |
| 2020-01-30 | $25.38 | $25.75 | $25.35 | $25.75 | $21.83 | 7,712 |
| 2020-01-29 | $25.50 | $25.80 | $25.50 | $25.80 | $21.87 | 1,116 |
| 2020-01-28 | $25.48 | $25.79 | $25.48 | $25.79 | $21.86 | 1,133 |
| 2020-01-27 | $25.79 | $25.79 | $25.74 | $25.74 | $21.83 | 357 |
| 2020-01-24 | $25.39 | $25.80 | $25.39 | $25.80 | $21.87 | 1,947 |
| 2020-01-23 | $25.80 | $25.80 | $25.55 | $25.75 | $21.83 | 1,380 |
| 2020-01-22 | $25.80 | $25.80 | $25.80 | $25.80 | $21.87 | 351 |
| 2020-01-21 | $25.80 | $25.80 | $25.80 | $25.80 | $21.87 | 306 |
| 2020-01-17 | $25.60 | $25.80 | $25.60 | $25.80 | $21.87 | 891 |
| 2020-01-16 | $25.32 | $25.80 | $25.32 | $25.80 | $21.87 | 1,444 |
| 2020-01-15 | $25.46 | $25.57 | $25.46 | $25.57 | $21.68 | 321 |
| 2020-01-14 | $25.76 | $25.76 | $25.76 | $25.76 | $21.84 | 281 |
| 2020-01-13 | $25.76 | $25.76 | $25.76 | $25.76 | $21.84 | 811 |
| 2020-01-10 | $25.74 | $25.80 | $25.74 | $25.80 | $21.87 | 443 |
| 2020-01-09 | $25.80 | $25.80 | $25.80 | $25.80 | $21.88 | 158 |
| 2020-01-08 | $25.85 | $25.87 | $25.80 | $25.80 | $21.88 | 873 |
| 2020-01-07 | $25.74 | $25.75 | $25.74 | $25.75 | $21.83 | 1,146 |
| 2020-01-06 | $25.42 | $25.69 | $25.34 | $25.62 | $21.72 | 2,233 |
| 2020-01-03 | $25.33 | $25.69 | $25.33 | $25.69 | $21.78 | 523 |
| 2020-01-02 | $25.48 | $25.65 | $25.42 | $25.65 | $21.75 | 1,281 |
| 2019-12-31 | $25.47 | $25.48 | $25.26 | $25.48 | $21.60 | 2,058 |
| 2019-12-30 | $25.24 | $25.27 | $25.24 | $25.27 | $21.43 | 737 |
| 2019-12-27 | $25.30 | $25.38 | $25.18 | $25.33 | $21.48 | 1,319 |
| 2019-12-26 | $25.05 | $25.29 | $25.05 | $25.22 | $21.38 | 3,023 |
| 2019-12-24 | $25.12 | $25.26 | $25.12 | $25.26 | $21.41 | 1,622 |
| 2019-12-23 | $25.14 | $25.14 | $25.14 | $25.14 | $21.31 | 279 |
| 2019-12-20 | $25.14 | $25.18 | $25.12 | $25.14 | $21.31 | 2,609 |
| 2019-12-19 | $25.05 | $25.12 | $25.03 | $25.08 | $21.26 | 2,093 |
| 2019-12-18 | $25.05 | $25.14 | $24.99 | $25.14 | $21.31 | 2,949 |
| 2019-12-17 | $25.04 | $25.08 | $25.04 | $25.08 | $21.26 | 1,128 |
| 2019-12-16 | $25.03 | $25.19 | $25.02 | $25.19 | $21.36 | 1,599 |
| 2019-12-13 | $25.03 | $25.30 | $25.01 | $25.15 | $21.33 | 4,876 |
| 2019-12-12 | $25.09 | $25.09 | $24.92 | $25.03 | $21.22 | 1,518 |
| 2019-12-11 | $25.30 | $25.30 | $25.30 | $25.30 | $21.11 | 212 |
| 2019-12-10 | $25.13 | $25.30 | $25.13 | $25.30 | $21.11 | 947 |
| 2019-12-09 | $25.27 | $25.30 | $25.27 | $25.30 | $21.11 | 1,119 |
| 2019-12-06 | $25.24 | $25.24 | $25.18 | $25.18 | $21.01 | 281 |
| 2019-12-05 | $25.05 | $25.20 | $25.05 | $25.17 | $21.00 | 3,496 |
| 2019-12-04 | $25.02 | $25.19 | $25.02 | $25.19 | $21.01 | 1,686 |
| 2019-12-03 | $25.00 | $25.06 | $24.95 | $25.06 | $20.90 | 2,154 |
| 2019-12-02 | $25.02 | $25.05 | $25.00 | $25.05 | $20.90 | 1,500 |
| 2019-11-29 | $25.10 | $25.10 | $25.00 | $25.05 | $20.90 | 2,123 |
| 2019-11-27 | $24.66 | $25.07 | $24.66 | $25.07 | $20.92 | 3,006 |
| 2019-11-26 | $25.15 | $25.17 | $25.00 | $25.07 | $20.91 | 5,656 |
| 2019-11-25 | $25.11 | $25.13 | $25.05 | $25.13 | $20.97 | 2,350 |
| 2019-11-22 | $25.03 | $25.21 | $25.01 | $25.10 | $20.94 | 5,303 |
| 2019-11-21 | $25.14 | $25.14 | $25.12 | $25.12 | $20.96 | 622 |
| 2019-11-20 | $25.29 | $25.29 | $25.05 | $25.08 | $20.92 | 5,049 |
| 2019-11-19 | $25.40 | $25.40 | $25.34 | $25.34 | $21.14 | 1,277 |
| 2019-11-18 | $25.45 | $25.45 | $25.38 | $25.44 | $21.22 | 896 |
| 2019-11-15 | $25.49 | $25.50 | $25.47 | $25.48 | $21.26 | 1,538 |
| 2019-11-14 | $25.51 | $25.51 | $25.51 | $25.51 | $21.28 | 54 |
| 2019-11-13 | $25.37 | $25.51 | $25.36 | $25.51 | $21.28 | 1,441 |
| 2019-11-12 | $25.40 | $25.51 | $25.35 | $25.51 | $21.28 | 962 |
| 2019-11-11 | $25.54 | $25.54 | $25.54 | $25.54 | $21.30 | 219 |
| 2019-11-08 | $25.54 | $25.54 | $25.40 | $25.54 | $21.30 | 1,815 |
| 2019-11-07 | $25.42 | $25.53 | $25.40 | $25.45 | $21.23 | 2,951 |
| 2019-11-06 | $25.44 | $25.64 | $25.41 | $25.56 | $21.32 | 18,344 |
| 2019-11-05 | $25.42 | $25.42 | $25.42 | $25.42 | $21.21 | 462 |
| 2019-11-04 | $25.40 | $25.41 | $25.40 | $25.41 | $21.20 | 1,219 |
| 2019-11-01 | $25.49 | $25.49 | $25.39 | $25.39 | $21.18 | 1,426 |
| 2019-10-31 | $25.45 | $25.45 | $25.45 | $25.45 | $21.23 | 105 |
| 2019-10-30 | $25.40 | $25.51 | $25.35 | $25.45 | $21.23 | 9,033 |
| 2019-10-29 | $25.41 | $25.51 | $25.41 | $25.51 | $21.28 | 706 |
| 2019-10-28 | $25.46 | $25.50 | $25.41 | $25.49 | $21.27 | 1,802 |
| 2019-10-25 | $25.48 | $25.48 | $25.48 | $25.48 | $21.26 | 627 |
| 2019-10-24 | $25.50 | $25.50 | $25.50 | $25.50 | $21.28 | 102 |
| 2019-10-23 | $25.45 | $25.51 | $25.40 | $25.50 | $21.28 | 7,720 |
| 2019-10-22 | $25.47 | $25.54 | $25.40 | $25.54 | $21.31 | 7,357 |
| 2019-10-21 | $25.64 | $25.64 | $25.64 | $25.64 | $21.39 | 92 |
| 2019-10-18 | $25.64 | $25.64 | $25.64 | $25.64 | $21.39 | 424 |
| 2019-10-17 | $25.47 | $25.65 | $25.46 | $25.64 | $21.39 | 3,978 |
| 2019-10-16 | $25.51 | $25.66 | $25.50 | $25.66 | $21.41 | 4,393 |
| 2019-10-15 | $25.59 | $25.64 | $25.46 | $25.64 | $21.39 | 4,254 |
| 2019-10-14 | $25.48 | $25.48 | $25.48 | $25.48 | $21.26 | 241 |
| 2019-10-11 | $25.49 | $25.65 | $25.45 | $25.45 | $21.23 | 1,437 |
| 2019-10-10 | $25.46 | $25.46 | $25.46 | $25.46 | $21.24 | 213 |
| 2019-10-09 | $25.58 | $25.58 | $25.57 | $25.57 | $21.33 | 775 |
| 2019-10-08 | $25.82 | $25.82 | $25.71 | $25.71 | $21.45 | 568 |
| 2019-10-07 | $25.61 | $25.75 | $25.60 | $25.75 | $21.48 | 590 |
| 2019-10-04 | $25.75 | $25.75 | $25.75 | $25.75 | $21.48 | 208 |
| 2019-10-03 | $25.68 | $25.81 | $25.61 | $25.75 | $21.48 | 2,580 |
| 2019-10-02 | $25.43 | $25.43 | $25.43 | $25.43 | $21.22 | 138 |
| 2019-10-01 | $25.44 | $25.44 | $25.43 | $25.43 | $21.22 | 461 |
| 2019-09-30 | $25.65 | $25.65 | $25.65 | $25.65 | $21.40 | 187 |
| 2019-09-27 | $25.63 | $25.65 | $25.62 | $25.65 | $21.40 | 1,088 |
| 2019-09-26 | $25.41 | $25.70 | $25.41 | $25.70 | $21.44 | 981 |
| 2019-09-25 | $25.50 | $25.50 | $25.49 | $25.49 | $21.26 | 649 |
| 2019-09-24 | $25.49 | $25.50 | $25.49 | $25.50 | $21.27 | 1,174 |
| 2019-09-23 | $25.42 | $25.49 | $25.41 | $25.49 | $21.26 | 1,974 |
| 2019-09-20 | $25.59 | $25.59 | $25.50 | $25.50 | $21.27 | 755 |
| 2019-09-19 | $25.40 | $25.57 | $25.40 | $25.57 | $21.33 | 689 |
| 2019-09-18 | $25.41 | $25.49 | $25.40 | $25.48 | $21.25 | 2,656 |
| 2019-09-17 | $25.45 | $25.55 | $25.45 | $25.54 | $21.31 | 2,659 |
| 2019-09-16 | $25.49 | $25.60 | $25.49 | $25.60 | $21.36 | 574 |
| 2019-09-13 | $25.41 | $25.60 | $25.40 | $25.60 | $21.36 | 1,478 |
| 2019-09-12 | $25.60 | $25.60 | $25.50 | $25.58 | $21.34 | 1,900 |
| 2019-09-11 | $25.70 | $25.75 | $25.70 | $25.75 | $21.15 | 2,027 |
| 2019-09-10 | $25.72 | $25.73 | $25.72 | $25.73 | $21.13 | 1,147 |
| 2019-09-09 | $25.75 | $25.75 | $25.75 | $25.75 | $21.15 | 240 |
| 2019-09-06 | $25.75 | $25.75 | $25.75 | $25.75 | $21.15 | 94 |
| 2019-09-05 | $25.65 | $25.75 | $25.65 | $25.75 | $21.15 | 1,899 |
| 2019-09-04 | $25.65 | $25.71 | $25.65 | $25.71 | $21.11 | 576 |
| 2019-09-03 | $25.70 | $25.72 | $25.70 | $25.70 | $21.11 | 1,094 |
| 2019-08-30 | $25.66 | $25.66 | $25.66 | $25.66 | $21.07 | 501 |
| 2019-08-29 | $25.64 | $25.69 | $25.60 | $25.69 | $21.10 | 1,094 |
| 2019-08-28 | $25.63 | $25.67 | $25.63 | $25.64 | $21.06 | 1,663 |
| 2019-08-27 | $25.48 | $25.68 | $25.48 | $25.65 | $21.07 | 909 |
| 2019-08-26 | $25.64 | $25.64 | $25.64 | $25.64 | $21.06 | 180 |
| 2019-08-23 | $25.64 | $25.64 | $25.64 | $25.64 | $21.06 | 204 |
| 2019-08-22 | $25.64 | $25.64 | $25.60 | $25.64 | $21.06 | 3,393 |
| 2019-08-21 | $25.63 | $25.64 | $25.60 | $25.64 | $21.06 | 796 |
| 2019-08-20 | $25.65 | $25.65 | $25.65 | $25.65 | $21.06 | 402 |
| 2019-08-19 | $25.69 | $25.69 | $25.69 | $25.69 | $21.09 | 145 |
| 2019-08-16 | $25.69 | $25.69 | $25.69 | $25.69 | $21.09 | 151 |
| 2019-08-15 | $25.69 | $25.69 | $25.69 | $25.69 | $21.09 | 809 |
| 2019-08-14 | $25.56 | $25.62 | $25.47 | $25.62 | $21.04 | 1,652 |
| 2019-08-13 | $25.61 | $25.61 | $25.61 | $25.61 | $21.03 | 94 |
| 2019-08-12 | $25.45 | $25.61 | $25.45 | $25.61 | $21.03 | 800 |
| 2019-08-09 | $25.43 | $25.43 | $25.43 | $25.43 | $20.89 | 403 |
| 2019-08-08 | $25.59 | $25.59 | $25.59 | $25.59 | $21.02 | 410 |
| 2019-08-07 | $25.68 | $25.68 | $25.55 | $25.64 | $21.06 | 290 |
| 2019-08-06 | $25.64 | $25.64 | $25.64 | $25.64 | $21.05 | 377 |
| 2019-08-05 | $25.68 | $25.68 | $25.55 | $25.64 | $21.06 | 1,750 |
| 2019-08-02 | $25.71 | $25.71 | $25.71 | $25.71 | $21.12 | 168 |
| 2019-08-01 | $25.59 | $25.67 | $25.51 | $25.67 | $21.08 | 1,195 |
| 2019-07-31 | $25.63 | $25.75 | $25.47 | $25.75 | $21.15 | 3,544 |
| 2019-07-30 | $25.48 | $25.48 | $25.47 | $25.48 | $20.92 | 2,692 |
| 2019-07-29 | $25.47 | $25.47 | $25.47 | $25.47 | $20.92 | 281 |
| 2019-07-26 | $25.55 | $25.59 | $25.55 | $25.59 | $21.01 | 1,020 |
| 2019-07-25 | $25.55 | $25.65 | $25.46 | $25.46 | $20.91 | 592 |
| 2019-07-24 | $25.47 | $25.47 | $25.47 | $25.47 | $20.92 | 228 |
| 2019-07-23 | $25.75 | $25.75 | $25.74 | $25.75 | $21.15 | 692 |
| 2019-07-22 | $25.75 | $25.75 | $25.75 | $25.75 | $21.15 | 210 |
| 2019-07-19 | $25.62 | $25.67 | $25.62 | $25.67 | $21.08 | 551 |
| 2019-07-18 | $25.72 | $25.72 | $25.72 | $25.72 | $21.12 | 176 |
| 2019-07-17 | $25.63 | $25.72 | $25.55 | $25.72 | $21.12 | 2,065 |
| 2019-07-16 | $25.54 | $25.54 | $25.54 | $25.54 | $20.97 | 256 |
| 2019-07-15 | $25.54 | $25.65 | $25.42 | $25.42 | $20.88 | 937 |
| 2019-07-12 | $25.42 | $25.42 | $25.42 | $25.42 | $20.88 | 323 |
| 2019-07-11 | $25.50 | $25.65 | $25.50 | $25.57 | $21.00 | 1,847 |
| 2019-07-10 | $25.54 | $25.65 | $25.54 | $25.65 | $21.06 | 489 |
| 2019-07-09 | $25.55 | $25.61 | $25.42 | $25.61 | $21.03 | 1,223 |
| 2019-07-08 | $25.40 | $25.40 | $25.40 | $25.40 | $20.86 | 234 |
| 2019-07-05 | $25.66 | $25.66 | $25.53 | $25.53 | $20.96 | 653 |
| 2019-07-03 | $25.58 | $25.58 | $25.58 | $25.58 | $21.00 | 214 |
| 2019-07-02 | $25.58 | $25.58 | $25.58 | $25.58 | $21.00 | 173 |
| 2019-07-01 | $25.40 | $25.58 | $25.36 | $25.58 | $21.00 | 1,298 |
| 2019-06-28 | $25.40 | $25.62 | $25.36 | $25.62 | $21.04 | 920 |
| 2019-06-27 | $25.38 | $25.68 | $25.38 | $25.68 | $21.08 | 1,560 |
| 2019-06-26 | $25.38 | $25.55 | $25.38 | $25.55 | $20.98 | 524 |
| 2019-06-25 | $25.38 | $25.57 | $25.38 | $25.57 | $21.00 | 1,052 |
| 2019-06-24 | $25.57 | $25.57 | $25.57 | $25.57 | $21.00 | 116 |
| 2019-06-21 | $25.57 | $25.57 | $25.57 | $25.57 | $21.00 | 1,141 |
| 2019-06-20 | $25.31 | $25.55 | $25.31 | $25.55 | $20.98 | 786 |
| 2019-06-19 | $25.27 | $25.51 | $25.27 | $25.51 | $20.95 | 777 |
| 2019-06-18 | $25.45 | $25.45 | $25.45 | $25.45 | $20.90 | 322 |
| 2019-06-17 | $25.41 | $25.45 | $25.41 | $25.45 | $20.90 | 808 |
| 2019-06-14 | $25.25 | $25.25 | $25.25 | $25.25 | $20.73 | 40 |
| 2019-06-13 | $25.65 | $25.65 | $25.65 | $25.65 | $21.07 | 244 |
| 2019-06-12 | $25.63 | $25.78 | $25.56 | $25.65 | $20.74 | 1,297 |
| 2019-06-11 | $25.67 | $25.78 | $25.58 | $25.65 | $20.73 | 1,933 |
| 2019-06-10 | $25.78 | $25.78 | $25.78 | $25.78 | $20.84 | 731 |
| 2019-06-07 | $25.65 | $25.65 | $25.65 | $25.65 | $20.74 | 192 |
| 2019-06-06 | $25.70 | $25.78 | $25.65 | $25.65 | $20.74 | 790 |
| 2019-06-05 | $25.75 | $25.75 | $25.75 | $25.75 | $20.81 | 191 |
| 2019-06-04 | $25.57 | $25.73 | $25.53 | $25.73 | $20.80 | 1,201 |
| 2019-06-03 | $25.61 | $25.73 | $25.49 | $25.49 | $20.61 | 881 |
| 2019-05-31 | $25.40 | $25.65 | $25.40 | $25.65 | $20.74 | 525 |
| 2019-05-30 | $25.58 | $25.73 | $25.58 | $25.73 | $20.80 | 522 |
| 2019-05-29 | $25.62 | $25.62 | $25.62 | $25.62 | $20.71 | 119 |
| 2019-05-28 | $25.48 | $25.62 | $25.32 | $25.62 | $20.71 | 2,186 |
| 2019-05-24 | $25.23 | $25.39 | $25.23 | $25.35 | $20.50 | 630 |
| 2019-05-23 | $25.31 | $25.42 | $25.18 | $25.41 | $20.54 | 8,273 |
| 2019-05-22 | $25.43 | $25.49 | $25.43 | $25.49 | $20.61 | 1,601 |
| 2019-05-21 | $25.33 | $25.46 | $25.28 | $25.46 | $20.58 | 4,175 |
| 2019-05-20 | $25.46 | $25.46 | $25.33 | $25.46 | $20.58 | 2,324 |
| 2019-05-17 | $25.33 | $25.42 | $25.33 | $25.42 | $20.55 | 743 |
| 2019-05-16 | $25.30 | $25.45 | $25.30 | $25.45 | $20.57 | 842 |
| 2019-05-15 | $25.40 | $25.46 | $25.40 | $25.41 | $20.54 | 409 |
| 2019-05-14 | $25.40 | $25.43 | $25.25 | $25.35 | $20.49 | 3,233 |
| 2019-05-13 | $25.32 | $25.49 | $25.32 | $25.43 | $20.56 | 756 |
| 2019-05-10 | $25.49 | $25.49 | $25.49 | $25.49 | $20.61 | 77 |
| 2019-05-09 | $25.49 | $25.49 | $25.49 | $25.49 | $20.61 | 164 |
| 2019-05-08 | $25.42 | $25.49 | $25.42 | $25.49 | $20.61 | 764 |
| 2019-05-07 | $25.45 | $25.48 | $25.45 | $25.45 | $20.57 | 886 |
| 2019-05-06 | $25.40 | $25.47 | $25.24 | $25.44 | $20.57 | 1,751 |
| 2019-05-03 | $25.38 | $25.48 | $25.38 | $25.44 | $20.57 | 1,408 |
| 2019-05-02 | $25.41 | $25.47 | $25.39 | $25.47 | $20.59 | 1,261 |
| 2019-05-01 | $25.50 | $25.55 | $25.42 | $25.55 | $20.66 | 1,629 |
| 2019-04-30 | $25.40 | $25.47 | $25.40 | $25.42 | $20.55 | 2,513 |
| 2019-04-29 | $25.42 | $25.42 | $25.42 | $25.42 | $20.55 | 272 |
| 2019-04-26 | $25.45 | $25.48 | $25.37 | $25.44 | $20.57 | 984 |
| 2019-04-25 | $25.38 | $25.54 | $25.37 | $25.54 | $20.65 | 1,372 |
| 2019-04-24 | $25.42 | $25.56 | $25.36 | $25.56 | $20.66 | 1,969 |
| 2019-04-23 | $25.34 | $25.42 | $25.34 | $25.40 | $20.53 | 1,304 |
| 2019-04-22 | $25.29 | $25.53 | $25.29 | $25.47 | $20.59 | 1,891 |
| 2019-04-18 | $25.43 | $25.50 | $25.31 | $25.35 | $20.49 | 2,261 |
| 2019-04-17 | $25.57 | $25.57 | $25.57 | $25.57 | $20.67 | 128 |
| 2019-04-16 | $25.47 | $25.60 | $25.30 | $25.57 | $20.67 | 2,474 |
| 2019-04-15 | $25.39 | $25.47 | $25.16 | $25.47 | $20.59 | 2,804 |
| 2019-04-12 | $25.47 | $25.50 | $25.47 | $25.50 | $20.61 | 769 |
| 2019-04-11 | $25.40 | $25.50 | $25.40 | $25.44 | $20.57 | 2,971 |
| 2019-04-10 | $25.48 | $25.50 | $25.43 | $25.47 | $20.59 | 3,811 |
| 2019-04-09 | $25.50 | $25.53 | $25.44 | $25.53 | $20.64 | 1,811 |
| 2019-04-08 | $25.55 | $25.55 | $25.55 | $25.55 | $20.66 | 182 |
| 2019-04-05 | $25.36 | $25.55 | $25.36 | $25.55 | $20.66 | 2,653 |
| 2019-04-04 | $25.50 | $25.50 | $25.50 | $25.50 | $20.61 | 98 |
| 2019-04-03 | $25.50 | $25.50 | $25.50 | $25.50 | $20.61 | 1,251 |
| 2019-04-02 | $25.36 | $25.40 | $25.24 | $25.25 | $20.41 | 5,535 |
| 2019-04-01 | $25.49 | $25.53 | $25.40 | $25.40 | $20.53 | 3,361 |
| 2019-03-29 | $25.48 | $25.48 | $25.48 | $25.48 | $20.60 | 193 |
| 2019-03-28 | $25.47 | $25.47 | $25.47 | $25.47 | $20.59 | 336 |
| 2019-03-27 | $25.30 | $25.45 | $25.25 | $25.45 | $20.57 | 3,515 |
| 2019-03-26 | $25.33 | $25.41 | $25.32 | $25.41 | $20.54 | 1,682 |
| 2019-03-25 | $25.25 | $25.37 | $25.25 | $25.37 | $20.51 | 415 |
| 2019-03-22 | $25.25 | $25.25 | $25.17 | $25.17 | $20.35 | 301 |
| 2019-03-21 | $24.99 | $25.14 | $24.99 | $25.14 | $20.32 | 1,732 |
| 2019-03-20 | $25.09 | $25.18 | $25.09 | $25.18 | $20.36 | 1,253 |
| 2019-03-19 | $25.23 | $25.23 | $25.23 | $25.23 | $20.39 | 303 |
| 2019-03-18 | $25.17 | $25.28 | $24.94 | $25.23 | $20.39 | 6,316 |
| 2019-03-15 | $25.20 | $25.20 | $25.13 | $25.13 | $20.32 | 300 |
| 2019-03-14 | $25.15 | $25.15 | $25.15 | $25.15 | $20.33 | 881 |
| 2019-03-13 | $25.33 | $25.49 | $25.24 | $25.47 | $20.27 | 3,085 |
| 2019-03-12 | $25.46 | $25.50 | $25.42 | $25.46 | $20.25 | 1,048 |
| 2019-03-11 | $25.52 | $25.52 | $25.43 | $25.49 | $20.28 | 1,111 |
| 2019-03-08 | $25.22 | $25.42 | $25.22 | $25.41 | $20.22 | 1,322 |
| 2019-03-07 | $25.41 | $25.41 | $25.41 | $25.41 | $20.22 | 129 |
| 2019-03-06 | $25.40 | $25.41 | $25.39 | $25.41 | $20.22 | 1,296 |
| 2019-03-05 | $25.22 | $25.42 | $25.12 | $25.38 | $20.19 | 4,324 |
| 2019-03-04 | $25.20 | $25.42 | $25.20 | $25.42 | $20.22 | 1,253 |
| 2019-03-01 | $25.30 | $25.37 | $25.30 | $25.30 | $20.13 | 2,250 |
| 2019-02-28 | $25.15 | $25.22 | $25.14 | $25.21 | $20.06 | 6,999 |
| 2019-02-27 | $25.08 | $25.22 | $25.08 | $25.22 | $20.06 | 2,739 |
| 2019-02-26 | $25.06 | $25.18 | $25.02 | $25.18 | $20.03 | 6,223 |
| 2019-02-25 | $25.03 | $25.27 | $25.03 | $25.23 | $20.07 | 8,444 |
| 2019-02-22 | $25.19 | $25.27 | $25.14 | $25.26 | $20.10 | 3,229 |
| 2019-02-21 | $25.12 | $25.28 | $25.00 | $25.23 | $20.07 | 11,268 |
| 2019-02-20 | $25.20 | $25.33 | $25.17 | $25.33 | $20.15 | 3,388 |
| 2019-02-19 | $25.21 | $25.45 | $25.13 | $25.30 | $20.13 | 2,124 |
| 2019-02-15 | $25.46 | $25.46 | $25.25 | $25.25 | $20.09 | 2,526 |
| 2019-02-14 | $25.41 | $25.41 | $25.13 | $25.15 | $20.01 | 2,276 |
| 2019-02-13 | $25.54 | $25.64 | $25.54 | $25.64 | $20.40 | 363 |
| 2019-02-12 | $25.42 | $25.64 | $25.42 | $25.64 | $20.40 | 2,025 |
| 2019-02-11 | $25.41 | $25.43 | $25.39 | $25.39 | $20.20 | 1,627 |
| 2019-02-08 | $25.41 | $25.41 | $25.41 | $25.41 | $20.22 | 74 |
| 2019-02-07 | $25.40 | $25.41 | $25.40 | $25.41 | $20.22 | 347 |
| 2019-02-06 | $25.40 | $25.40 | $25.22 | $25.22 | $20.07 | 1,591 |
| 2019-02-05 | $25.33 | $25.33 | $25.33 | $25.33 | $20.15 | 288 |
| 2019-02-04 | $25.39 | $25.40 | $25.39 | $25.39 | $20.20 | 638 |
| 2019-02-01 | $25.25 | $25.35 | $25.25 | $25.35 | $20.17 | 611 |
| 2019-01-31 | $25.35 | $25.35 | $25.27 | $25.35 | $20.17 | 1,686 |
| 2019-01-30 | $25.35 | $25.35 | $25.08 | $25.20 | $20.05 | 1,214 |
| 2019-01-29 | $25.05 | $25.15 | $25.05 | $25.15 | $20.01 | 2,727 |
| 2019-01-28 | $25.08 | $25.27 | $25.04 | $25.27 | $20.10 | 1,430 |
| 2019-01-25 | $25.00 | $25.32 | $25.00 | $25.28 | $20.11 | 3,302 |
| 2019-01-24 | $25.32 | $25.32 | $25.32 | $25.32 | $20.14 | 418 |
| 2019-01-23 | $25.13 | $25.13 | $25.13 | $25.13 | $19.99 | 677 |
| 2019-01-22 | $25.10 | $25.13 | $25.06 | $25.13 | $19.99 | 993 |
| 2019-01-18 | $25.00 | $25.09 | $24.83 | $25.09 | $19.96 | 2,574 |
| 2019-01-17 | $24.98 | $25.00 | $24.86 | $24.89 | $19.80 | 8,429 |
| 2019-01-16 | $25.00 | $25.00 | $24.69 | $24.99 | $19.88 | 7,599 |
| 2019-01-15 | $25.00 | $25.00 | $24.90 | $24.90 | $19.81 | 14,464 |
| 2019-01-14 | $25.00 | $25.00 | $24.78 | $24.90 | $19.81 | 5,129 |
| 2019-01-11 | $24.96 | $25.09 | $24.93 | $25.09 | $19.96 | 7,665 |
| 2019-01-10 | $25.00 | $25.09 | $24.96 | $25.09 | $19.96 | 3,205 |
| 2019-01-09 | $24.71 | $24.95 | $24.71 | $24.93 | $19.84 | 2,501 |
| 2019-01-08 | $24.92 | $24.93 | $24.50 | $24.51 | $19.50 | 7,952 |
| 2019-01-07 | $24.69 | $24.93 | $24.58 | $24.90 | $19.81 | 1,628 |
| 2019-01-04 | $24.90 | $24.90 | $24.50 | $24.76 | $19.69 | 2,815 |
| 2019-01-03 | $24.80 | $25.00 | $24.64 | $24.80 | $19.73 | 10,849 |
| 2019-01-02 | $25.00 | $25.10 | $24.13 | $24.70 | $19.65 | 11,370 |
| 2018-12-31 | $24.50 | $25.00 | $24.50 | $25.00 | $19.89 | 1,926 |
| 2018-12-28 | $24.95 | $24.95 | $23.40 | $24.44 | $19.45 | 5,567 |
| 2018-12-27 | $24.35 | $24.50 | $24.35 | $24.35 | $19.37 | 8,834 |
| 2018-12-26 | $24.57 | $24.57 | $24.09 | $24.23 | $19.28 | 4,363 |
| 2018-12-24 | $24.70 | $24.90 | $24.50 | $24.58 | $19.55 | 1,831 |
| 2018-12-21 | $24.62 | $24.95 | $24.62 | $24.91 | $19.81 | 1,282 |
| 2018-12-20 | $24.95 | $24.95 | $24.63 | $24.80 | $19.73 | 1,160 |
| 2018-12-19 | $24.90 | $24.95 | $24.49 | $24.80 | $19.73 | 2,928 |
| 2018-12-18 | $24.74 | $24.92 | $24.57 | $24.80 | $19.73 | 11,762 |
| 2018-12-17 | $24.78 | $24.87 | $24.54 | $24.76 | $19.70 | 4,958 |
| 2018-12-14 | $24.67 | $24.91 | $24.67 | $24.91 | $19.82 | 2,390 |
| 2018-12-13 | $24.92 | $24.96 | $24.77 | $24.94 | $19.52 | 3,279 |
| 2018-12-12 | $25.22 | $25.23 | $25.10 | $25.23 | $19.75 | 3,919 |
| 2018-12-11 | $25.22 | $25.22 | $25.20 | $25.22 | $19.74 | 2,139 |
| 2018-12-10 | $25.07 | $25.18 | $25.07 | $25.18 | $19.71 | 1,911 |
| 2018-12-07 | $25.08 | $25.23 | $25.08 | $25.23 | $19.75 | 1,245 |
| 2018-12-06 | $25.16 | $25.20 | $25.06 | $25.16 | $19.70 | 1,148 |
| 2018-12-04 | $25.15 | $25.24 | $25.02 | $25.16 | $19.70 | 3,784 |
| 2018-12-03 | $25.10 | $25.26 | $25.09 | $25.17 | $19.70 | 3,262 |
| 2018-11-30 | $25.05 | $25.17 | $25.04 | $25.17 | $19.70 | 4,969 |
| 2018-11-29 | $25.05 | $25.06 | $24.99 | $25.05 | $19.61 | 2,833 |
| 2018-11-28 | $25.08 | $25.10 | $24.94 | $25.00 | $19.57 | 4,014 |
| 2018-11-27 | $25.08 | $25.08 | $24.95 | $25.05 | $19.61 | 3,895 |
| 2018-11-26 | $25.04 | $25.40 | $24.88 | $25.30 | $19.81 | 2,948 |
| 2018-11-23 | $25.39 | $25.39 | $25.39 | $25.39 | $19.88 | 181 |
| 2018-11-21 | $24.77 | $25.39 | $24.77 | $25.39 | $19.88 | 4,408 |
| 2018-11-20 | $25.11 | $25.24 | $24.71 | $25.24 | $19.76 | 13,900 |
| 2018-11-19 | $25.13 | $25.25 | $25.13 | $25.25 | $19.77 | 4,490 |
| 2018-11-16 | $25.02 | $25.25 | $25.02 | $25.19 | $19.72 | 592 |
| 2018-11-15 | $25.15 | $25.24 | $25.09 | $25.10 | $19.65 | 2,962 |
| 2018-11-14 | $25.29 | $25.29 | $25.28 | $25.28 | $19.79 | 900 |
| 2018-11-13 | $25.17 | $25.31 | $25.15 | $25.24 | $19.76 | 2,657 |
| 2018-11-12 | $25.39 | $25.39 | $25.39 | $25.39 | $19.88 | 125 |
| 2018-11-09 | $25.18 | $25.39 | $25.15 | $25.39 | $19.88 | 2,516 |
| 2018-11-08 | $25.25 | $25.28 | $25.18 | $25.28 | $19.79 | 2,091 |
| 2018-11-07 | $25.31 | $25.32 | $25.31 | $25.32 | $19.82 | 2,818 |
| 2018-11-06 | $25.09 | $25.22 | $25.09 | $25.22 | $19.74 | 3,288 |
| 2018-11-05 | $25.04 | $25.15 | $25.00 | $25.15 | $19.69 | 12,186 |
| 2018-11-02 | $25.17 | $25.18 | $25.05 | $25.18 | $19.71 | 4,322 |
| 2018-11-01 | $25.19 | $25.31 | $25.18 | $25.24 | $19.76 | 2,390 |
| 2018-10-31 | $25.20 | $25.32 | $25.15 | $25.28 | $19.79 | 6,231 |
| 2018-10-30 | $25.20 | $25.25 | $25.20 | $25.25 | $19.77 | 3,455 |
| 2018-10-29 | $25.22 | $25.25 | $25.22 | $25.25 | $19.77 | 3,839 |
| 2018-10-26 | $25.14 | $25.20 | $25.14 | $25.19 | $19.72 | 1,895 |
| 2018-10-25 | $24.94 | $25.19 | $24.94 | $25.19 | $19.72 | 2,096 |
| 2018-10-24 | $25.07 | $25.17 | $25.07 | $25.12 | $19.67 | 2,035 |
| 2018-10-23 | $25.25 | $25.27 | $25.04 | $25.19 | $19.72 | 8,872 |
| 2018-10-22 | $25.14 | $25.23 | $25.14 | $25.20 | $19.73 | 5,104 |
| 2018-10-19 | $25.05 | $25.24 | $25.05 | $25.14 | $19.68 | 6,482 |
| 2018-10-18 | $25.16 | $25.27 | $25.02 | $25.15 | $19.69 | 23,310 |
| 2018-10-17 | $25.06 | $25.19 | $24.97 | $25.19 | $19.72 | 6,978 |
| 2018-10-16 | $25.19 | $25.25 | $24.90 | $25.12 | $19.66 | 20,853 |
| 2018-10-15 | $25.05 | $25.19 | $25.05 | $25.18 | $19.71 | 10,059 |
| 2018-10-12 | $25.13 | $25.22 | $25.13 | $25.22 | $19.74 | 17,213 |
| 2018-10-11 | $25.23 | $25.26 | $25.01 | $25.23 | $19.75 | 2,554 |
| 2018-10-10 | $25.15 | $25.16 | $24.99 | $25.13 | $19.67 | 4,330 |
| 2018-10-09 | $25.13 | $25.18 | $25.13 | $25.18 | $19.71 | 5,127 |
| 2018-10-08 | $25.00 | $25.00 | $24.95 | $25.00 | $19.57 | 3,499 |
| 2018-10-05 | $24.98 | $25.05 | $24.91 | $25.05 | $19.61 | 3,150 |
| 2018-10-04 | $25.14 | $25.14 | $24.86 | $24.97 | $19.55 | 16,633 |
| 2018-10-03 | $25.17 | $25.17 | $24.93 | $25.13 | $19.67 | 17,439 |
| 2018-10-02 | $25.07 | $25.24 | $25.07 | $25.22 | $19.74 | 1,617 |
| 2018-10-01 | $25.17 | $25.23 | $25.03 | $25.15 | $19.69 | 11,207 |
| 2018-09-28 | $25.12 | $25.22 | $25.00 | $25.10 | $19.64 | 28,180 |
| 2018-09-27 | $25.13 | $25.32 | $25.13 | $25.20 | $19.72 | 16,588 |
| 2018-09-26 | $25.22 | $25.27 | $25.13 | $25.20 | $19.73 | 26,450 |
| 2018-09-25 | $25.36 | $25.45 | $25.24 | $25.24 | $19.76 | 16,492 |
| 2018-09-24 | $25.35 | $25.46 | $25.35 | $25.46 | $19.93 | 16,325 |
| 2018-09-21 | $25.35 | $25.48 | $25.35 | $25.35 | $19.84 | 23,470 |
| 2018-09-20 | $25.35 | $25.49 | $25.35 | $25.45 | $19.92 | 13,961 |
| 2018-09-19 | $25.41 | $25.55 | $25.35 | $25.40 | $19.88 | 20,457 |
| 2018-09-18 | $25.56 | $25.59 | $25.40 | $25.51 | $19.97 | 18,675 |
| 2018-09-17 | $25.44 | $25.55 | $25.36 | $25.53 | $19.99 | 19,621 |
| 2018-09-14 | $25.46 | $25.48 | $25.38 | $25.40 | $19.88 | 10,168 |
| 2018-09-13 | $25.47 | $25.47 | $25.34 | $25.40 | $19.88 | 6,400 |
| 2018-09-12 | $25.70 | $25.77 | $25.64 | $25.77 | $19.86 | 26,050 |
| 2018-09-11 | $25.77 | $25.77 | $25.63 | $25.66 | $19.77 | 48,441 |
| 2018-09-10 | $25.83 | $25.94 | $25.60 | $25.79 | $19.87 | 13,000 |
| 2018-09-07 | $25.93 | $25.93 | $25.91 | $25.93 | $19.98 | 993 |
| 2018-09-06 | $25.83 | $25.94 | $25.83 | $25.94 | $19.99 | 860 |
| 2018-09-05 | $25.82 | $25.93 | $25.76 | $25.76 | $19.85 | 3,237 |
| 2018-09-04 | $25.79 | $25.86 | $25.79 | $25.80 | $19.88 | 2,428 |
| 2018-08-31 | $25.79 | $25.85 | $25.79 | $25.83 | $19.90 | 1,249 |
| 2018-08-30 | $25.73 | $25.86 | $25.73 | $25.86 | $19.92 | 1,134 |
| 2018-08-29 | $25.83 | $25.84 | $25.72 | $25.74 | $19.83 | 5,857 |
| 2018-08-28 | $25.78 | $25.79 | $25.78 | $25.79 | $19.87 | 1,526 |
| 2018-08-27 | $25.78 | $25.78 | $25.78 | $25.78 | $19.86 | 111 |
| 2018-08-24 | $25.75 | $25.75 | $25.75 | $25.75 | $19.84 | 118 |
| 2018-08-23 | $25.72 | $25.75 | $25.72 | $25.75 | $19.84 | 648 |
| 2018-08-22 | $25.77 | $25.79 | $25.77 | $25.79 | $19.87 | 511 |
| 2018-08-21 | $25.69 | $25.70 | $25.69 | $25.70 | $19.80 | 5,471 |
| 2018-08-20 | $25.70 | $25.70 | $25.65 | $25.70 | $19.80 | 981 |
| 2018-08-17 | $25.69 | $25.87 | $25.69 | $25.87 | $19.93 | 686 |
| 2018-08-16 | $25.90 | $25.90 | $25.66 | $25.85 | $19.92 | 1,496 |
| 2018-08-15 | $25.63 | $25.63 | $25.63 | $25.63 | $19.75 | 37 |
| 2018-08-14 | $25.62 | $25.64 | $25.62 | $25.63 | $19.75 | 1,344 |
| 2018-08-13 | $25.65 | $25.65 | $25.65 | $25.65 | $19.76 | 300 |
| 2018-08-10 | $25.62 | $25.75 | $25.62 | $25.67 | $19.77 | 2,291 |
| 2018-08-09 | $25.76 | $25.76 | $25.76 | $25.76 | $19.85 | 175 |
| 2018-08-08 | $25.67 | $25.73 | $25.67 | $25.73 | $19.83 | 846 |
| 2018-08-07 | $25.97 | $25.97 | $25.97 | $25.97 | $20.01 | 142 |
| 2018-08-06 | $25.88 | $25.97 | $25.88 | $25.97 | $20.01 | 1,054 |
| 2018-08-03 | $25.60 | $25.68 | $25.60 | $25.68 | $19.79 | 1,002 |
| 2018-08-02 | $25.58 | $25.78 | $25.58 | $25.78 | $19.86 | 730 |
| 2018-08-01 | $25.72 | $25.73 | $25.57 | $25.69 | $19.79 | 2,744 |
| 2018-07-31 | $25.64 | $25.72 | $25.55 | $25.72 | $19.82 | 2,473 |
| 2018-07-30 | $25.55 | $25.68 | $25.55 | $25.55 | $19.69 | 6,228 |
| 2018-07-27 | $25.55 | $25.60 | $25.55 | $25.60 | $19.72 | 2,165 |
| 2018-07-26 | $25.55 | $25.60 | $25.50 | $25.60 | $19.72 | 7,398 |
| 2018-07-25 | $25.56 | $25.67 | $25.56 | $25.67 | $19.78 | 284 |
| 2018-07-24 | $25.67 | $25.67 | $25.61 | $25.61 | $19.73 | 1,850 |
| 2018-07-23 | $25.68 | $25.68 | $25.45 | $25.68 | $19.78 | 1,987 |
| 2018-07-20 | $25.56 | $25.64 | $25.56 | $25.64 | $19.76 | 466 |
| 2018-07-19 | $25.60 | $25.65 | $25.54 | $25.59 | $19.72 | 2,291 |
| 2018-07-18 | $25.65 | $25.65 | $25.65 | $25.65 | $19.76 | 101 |
| 2018-07-17 | $25.68 | $25.70 | $25.64 | $25.65 | $19.76 | 3,331 |
| 2018-07-16 | $25.63 | $25.68 | $25.54 | $25.68 | $19.78 | 685 |
| 2018-07-13 | $25.67 | $25.67 | $25.62 | $25.63 | $19.75 | 838 |
| 2018-07-12 | $25.66 | $25.68 | $25.54 | $25.68 | $19.79 | 1,607 |
| 2018-07-11 | $25.66 | $25.66 | $25.66 | $25.66 | $19.77 | 993 |
| 2018-07-10 | $25.53 | $25.70 | $25.53 | $25.57 | $19.70 | 4,488 |
| 2018-07-09 | $25.59 | $25.75 | $25.59 | $25.64 | $19.75 | 2,227 |
| 2018-07-06 | $25.65 | $25.65 | $25.65 | $25.65 | $19.76 | 157 |
| 2018-07-05 | $25.65 | $25.70 | $25.59 | $25.65 | $19.76 | 2,605 |
| 2018-07-03 | $25.75 | $25.75 | $25.75 | $25.75 | $19.84 | 200 |
| 2018-07-02 | $25.68 | $25.68 | $25.68 | $25.68 | $19.79 | 566 |
| 2018-06-29 | $25.50 | $25.75 | $25.50 | $25.74 | $19.83 | 2,688 |
| 2018-06-28 | $25.50 | $25.50 | $25.50 | $25.50 | $19.65 | 521 |
| 2018-06-27 | $25.54 | $25.60 | $25.54 | $25.60 | $19.72 | 310 |
| 2018-06-26 | $25.57 | $25.65 | $25.50 | $25.62 | $19.74 | 8,333 |
| 2018-06-25 | $25.64 | $25.64 | $25.64 | $25.64 | $19.75 | 43 |
| 2018-06-22 | $25.42 | $25.64 | $25.42 | $25.64 | $19.75 | 1,328 |
| 2018-06-21 | $25.45 | $25.57 | $25.45 | $25.57 | $19.70 | 2,083 |
| 2018-06-20 | $25.42 | $25.58 | $25.42 | $25.58 | $19.71 | 1,403 |
| 2018-06-19 | $25.50 | $25.58 | $25.46 | $25.58 | $19.71 | 583 |
| 2018-06-18 | $25.45 | $25.58 | $25.41 | $25.58 | $19.71 | 1,218 |
| 2018-06-15 | $25.47 | $25.47 | $25.47 | $25.47 | $19.62 | 626 |
| 2018-06-14 | $25.45 | $25.53 | $25.41 | $25.45 | $19.61 | 4,720 |
| 2018-06-13 | $25.83 | $25.83 | $25.67 | $25.73 | $19.51 | 6,511 |
| 2018-06-12 | $25.70 | $25.83 | $25.70 | $25.83 | $19.59 | 2,883 |
| 2018-06-11 | $25.65 | $25.69 | $25.62 | $25.69 | $19.48 | 2,425 |
| 2018-06-08 | $25.68 | $25.68 | $25.63 | $25.65 | $19.45 | 2,757 |
| 2018-06-07 | $25.56 | $25.65 | $25.54 | $25.65 | $19.45 | 1,029 |
| 2018-06-06 | $25.56 | $25.63 | $25.53 | $25.53 | $19.36 | 1,068 |
| 2018-06-05 | $25.65 | $25.65 | $25.65 | $25.65 | $19.45 | 175 |
| 2018-06-04 | $25.54 | $25.79 | $25.54 | $25.56 | $19.38 | 8,346 |
| 2018-06-01 | $25.67 | $25.81 | $25.67 | $25.81 | $19.57 | 906 |
| 2018-05-31 | $25.60 | $25.60 | $25.60 | $25.60 | $19.41 | 145 |
| 2018-05-30 | $25.62 | $25.62 | $25.60 | $25.60 | $19.41 | 3,386 |
| 2018-05-29 | $25.65 | $25.65 | $25.65 | $25.65 | $19.45 | 547 |
| 2018-05-25 | $25.66 | $25.75 | $25.61 | $25.74 | $19.52 | 1,284 |
| 2018-05-24 | $25.85 | $25.85 | $25.78 | $25.78 | $19.55 | 269 |
| 2018-05-23 | $25.60 | $25.84 | $25.60 | $25.83 | $19.59 | 2,842 |
| 2018-05-22 | $25.74 | $25.74 | $25.60 | $25.60 | $19.41 | 509 |
| 2018-05-21 | $25.68 | $25.80 | $25.68 | $25.80 | $19.57 | 1,275 |
| 2018-05-18 | $25.61 | $25.74 | $25.60 | $25.60 | $19.41 | 939 |
| 2018-05-17 | $25.66 | $25.66 | $25.66 | $25.66 | $19.46 | 9 |
| 2018-05-16 | $25.66 | $25.66 | $25.66 | $25.66 | $19.46 | 1 |
| 2018-05-15 | $25.71 | $25.71 | $25.66 | $25.66 | $19.46 | 234 |
| 2018-05-14 | $25.62 | $25.62 | $25.62 | $25.62 | $19.43 | 123 |
| 2018-05-11 | $25.59 | $25.78 | $25.59 | $25.62 | $19.43 | 1,530 |
| 2018-05-10 | $25.55 | $25.55 | $25.50 | $25.50 | $19.34 | 5,549 |
| 2018-05-09 | $25.37 | $25.60 | $25.34 | $25.60 | $19.41 | 8,067 |
| 2018-05-08 | $25.34 | $25.45 | $25.34 | $25.37 | $19.24 | 7,694 |
| 2018-05-07 | $25.34 | $25.42 | $25.10 | $25.32 | $19.20 | 30,080 |
| 2018-05-04 | $25.60 | $25.60 | $25.41 | $25.41 | $19.27 | 2,139 |
| 2018-05-03 | $25.43 | $25.43 | $25.43 | $25.43 | $19.29 | 916 |
| 2018-05-02 | $25.68 | $25.68 | $25.58 | $25.59 | $19.40 | 2,912 |
| 2018-05-01 | $25.69 | $25.69 | $25.69 | $25.69 | $19.48 | 411 |
| 2018-04-30 | $25.52 | $25.58 | $25.52 | $25.58 | $19.40 | 497 |
| 2018-04-27 | $25.61 | $25.69 | $25.52 | $25.69 | $19.48 | 2,459 |
| 2018-04-26 | $25.61 | $25.61 | $25.61 | $25.61 | $19.42 | 471 |
| 2018-04-25 | $25.52 | $25.52 | $25.52 | $25.52 | $19.35 | 968 |
| 2018-04-24 | $25.52 | $25.52 | $25.52 | $25.52 | $19.35 | 61 |
| 2018-04-23 | $25.52 | $25.52 | $25.52 | $25.52 | $19.35 | 300 |
| 2018-04-20 | $25.61 | $25.61 | $25.61 | $25.61 | $19.42 | 19 |
| 2018-04-19 | $25.61 | $25.70 | $25.61 | $25.61 | $19.42 | 2,179 |
| 2018-04-18 | $25.65 | $25.65 | $25.65 | $25.65 | $19.45 | 241 |
| 2018-04-17 | $26.34 | $26.34 | $25.62 | $25.73 | $19.51 | 4,339 |
| 2018-04-16 | $25.79 | $26.65 | $25.79 | $26.40 | $20.02 | 21,938 |
| 2018-04-13 | $25.80 | $25.80 | $25.80 | $25.80 | $19.57 | 324 |
| 2018-04-12 | $25.80 | $25.80 | $25.77 | $25.77 | $19.54 | 1,616 |
| 2018-04-11 | $25.68 | $25.83 | $25.67 | $25.80 | $19.57 | 2,581 |
| 2018-04-10 | $25.68 | $25.85 | $25.68 | $25.68 | $19.48 | 841 |
| 2018-04-09 | $25.61 | $25.61 | $25.61 | $25.61 | $19.42 | 201 |
| 2018-04-06 | $25.61 | $25.61 | $25.61 | $25.61 | $19.42 | 248 |
| 2018-04-05 | $25.43 | $25.43 | $25.43 | $25.43 | $19.29 | 275 |
| 2018-04-04 | $25.38 | $25.77 | $25.38 | $25.60 | $19.41 | 2,393 |
| 2018-04-03 | $25.41 | $25.61 | $25.41 | $25.58 | $19.40 | 692 |
| 2018-04-02 | $25.50 | $25.50 | $25.40 | $25.46 | $19.31 | 1,203 |
| 2018-03-29 | $25.70 | $25.70 | $25.56 | $25.58 | $19.40 | 759 |
| 2018-03-28 | $25.76 | $25.76 | $25.68 | $25.68 | $19.48 | 725 |
| 2018-03-27 | $25.74 | $25.74 | $25.74 | $25.74 | $19.52 | 112 |
| 2018-03-26 | $25.45 | $25.74 | $25.20 | $25.74 | $19.52 | 1,795 |
| 2018-03-22 | $25.55 | $25.55 | $25.45 | $25.45 | $19.30 | 1,600 |
| 2018-03-20 | $25.45 | $25.54 | $25.45 | $25.49 | $19.33 | 5,400 |
| 2018-03-19 | $25.47 | $25.47 | $25.38 | $25.38 | $19.25 | 1,400 |