Invesco PureBeta SM FTSE Developed ex-North America ETF (PBDM) Exchange: BATS
Data as of May 9, 2025
$26.17 ($0.01) 0.04%
Invesco PureBeta SM FTSE Developed ex-North America ETF - Daily Information
Click for more stock information on Invesco PureBeta SM FTSE Developed ex-North America ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $25.96 |
| Previous Close | $26.17 |
| High | $26.17 |
| Low | $25.96 |
| Adjusted Open | $25.96 |
| Previous Adjusted Close | $26.17 |
| Adjusted High | $26.17 |
| Adjusted Low | $25.96 |
Invest in Invesco PureBeta SM FTSE Developed ex-North America ETF (PBDM)
Historical Stock Data for Invesco PureBeta SM FTSE Developed ex-North America ETF (PBDM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-23 | $25.96 | $26.17 | $25.96 | $26.17 | $26.17 | 323 |
| 2023-06-22 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 212 |
| 2023-06-21 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 216 |
| 2023-06-20 | $26.27 | $26.27 | $26.10 | $26.10 | $26.10 | 790 |
| 2023-06-16 | $25.98 | $26.13 | $25.98 | $26.13 | $26.13 | 150 |
| 2023-06-15 | $26.22 | $26.44 | $26.04 | $26.04 | $26.04 | 4,999 |
| 2023-06-14 | $25.95 | $26.15 | $25.95 | $26.15 | $26.15 | 2,272 |
| 2023-06-13 | $26.21 | $26.21 | $26.12 | $26.12 | $26.12 | 216 |
| 2023-06-12 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 2 |
| 2023-06-09 | $26.07 | $26.37 | $26.07 | $26.14 | $26.14 | 914 |
| 2023-06-08 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 21 |
| 2023-06-07 | $26.17 | $26.17 | $26.10 | $26.10 | $26.10 | 562 |
| 2023-06-06 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 44 |
| 2023-06-05 | $26.10 | $26.16 | $25.99 | $26.16 | $26.16 | 999 |
| 2023-06-02 | $26.15 | $26.40 | $26.15 | $26.23 | $26.23 | 1,431 |
| 2023-06-01 | $25.61 | $26.00 | $25.55 | $26.00 | $26.00 | 3,736 |
| 2023-05-31 | $25.94 | $25.94 | $25.44 | $25.54 | $25.54 | 3,290 |
| 2023-05-30 | $25.60 | $25.83 | $25.60 | $25.83 | $25.83 | 359 |
| 2023-05-26 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 77 |
| 2023-05-25 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 4 |
| 2023-05-24 | $25.83 | $25.85 | $25.83 | $25.85 | $25.85 | 142 |
| 2023-05-23 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 106 |
| 2023-05-22 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 85 |
| 2023-05-19 | $26.54 | $26.61 | $26.48 | $26.61 | $26.61 | 370 |
| 2023-05-18 | $26.24 | $26.26 | $26.20 | $26.26 | $26.26 | 284 |
| 2023-05-17 | $26.21 | $26.47 | $26.13 | $26.30 | $26.30 | 52,365 |
| 2023-05-16 | $26.04 | $26.55 | $26.04 | $26.20 | $26.20 | 1,757 |
| 2023-05-15 | $26.27 | $26.58 | $26.27 | $26.58 | $26.58 | 1,836 |
| 2023-05-12 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 228 |
| 2023-05-11 | $26.22 | $26.40 | $26.22 | $26.34 | $26.34 | 1,070 |
| 2023-05-10 | $26.40 | $26.42 | $26.40 | $26.42 | $26.42 | 208 |
| 2023-05-09 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 347 |
| 2023-05-08 | $26.66 | $26.66 | $26.65 | $26.65 | $26.65 | 361 |
| 2023-05-05 | $26.33 | $26.62 | $26.33 | $26.62 | $26.62 | 179 |
| 2023-05-04 | $26.07 | $26.29 | $26.07 | $26.29 | $26.29 | 632 |
| 2023-05-03 | $26.08 | $26.21 | $26.08 | $26.21 | $26.21 | 1,854 |
| 2023-05-02 | $26.29 | $26.39 | $26.10 | $26.14 | $26.14 | 2,825 |
| 2023-05-01 | $26.62 | $26.62 | $26.22 | $26.40 | $26.40 | 3,500 |
| 2023-04-28 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 107 |
| 2023-04-27 | $26.13 | $26.40 | $26.13 | $26.40 | $26.40 | 292 |
| 2023-04-26 | $26.05 | $26.24 | $26.04 | $26.24 | $26.24 | 401 |
| 2023-04-25 | $26.03 | $26.38 | $26.03 | $26.08 | $26.08 | 1,855 |
| 2023-04-24 | $26.13 | $26.50 | $26.13 | $26.50 | $26.50 | 119 |
| 2023-04-21 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 3 |
| 2023-04-20 | $26.08 | $26.59 | $26.08 | $26.34 | $26.34 | 1,820 |
| 2023-04-19 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 97 |
| 2023-04-18 | $26.17 | $26.41 | $26.17 | $26.41 | $26.41 | 349 |
| 2023-04-17 | $26.12 | $26.46 | $26.00 | $26.29 | $26.29 | 4,997 |
| 2023-04-14 | $26.52 | $26.52 | $26.29 | $26.29 | $26.29 | 143 |
| 2023-04-13 | $26.23 | $26.46 | $26.21 | $26.46 | $26.46 | 737 |
| 2023-04-12 | $25.97 | $26.01 | $25.96 | $25.99 | $25.99 | 2,071 |
| 2023-04-11 | $25.84 | $25.86 | $25.84 | $25.86 | $25.86 | 1,115 |
| 2023-04-10 | $25.53 | $25.78 | $25.53 | $25.78 | $25.78 | 207 |
| 2023-04-06 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 29 |
| 2023-04-05 | $26.11 | $26.11 | $25.78 | $25.78 | $25.78 | 382 |
| 2023-04-04 | $25.86 | $26.00 | $25.84 | $25.84 | $25.84 | 492 |
| 2023-04-03 | $25.87 | $26.00 | $25.81 | $25.81 | $25.81 | 686 |
| 2023-03-31 | $25.60 | $25.64 | $25.60 | $25.64 | $25.64 | 648 |
| 2023-03-30 | $25.37 | $25.68 | $25.37 | $25.53 | $25.53 | 3,100 |
| 2023-03-29 | $25.23 | $25.29 | $25.16 | $25.29 | $25.29 | 381 |
| 2023-03-28 | $25.12 | $25.12 | $25.03 | $25.03 | $25.03 | 226 |
| 2023-03-27 | $25.14 | $25.14 | $24.90 | $25.02 | $25.02 | 589 |
| 2023-03-24 | $24.69 | $24.82 | $24.69 | $24.82 | $24.82 | 497 |
| 2023-03-23 | $25.18 | $25.45 | $24.76 | $24.91 | $24.91 | 2,495 |
| 2023-03-22 | $24.97 | $25.12 | $24.72 | $24.89 | $24.89 | 2,774 |
| 2023-03-21 | $24.78 | $24.85 | $24.78 | $24.85 | $24.85 | 347 |
| 2023-03-20 | $24.39 | $24.62 | $24.39 | $24.62 | $24.62 | 596 |
| 2023-03-17 | $24.44 | $24.47 | $24.29 | $24.46 | $24.46 | 2,777,772 |
| 2023-03-16 | $24.69 | $24.69 | $24.66 | $24.66 | $24.66 | 318 |
| 2023-03-15 | $24.18 | $24.28 | $23.86 | $24.28 | $24.28 | 3,211 |
| 2023-03-14 | $24.98 | $25.12 | $24.89 | $25.06 | $25.06 | 9,653 |
| 2023-03-13 | $24.76 | $24.85 | $24.63 | $24.85 | $24.85 | 882 |
| 2023-03-10 | $25.30 | $25.30 | $24.84 | $25.03 | $25.03 | 20,310 |
| 2023-03-09 | $25.73 | $25.73 | $25.02 | $25.25 | $25.25 | 2,624 |
| 2023-03-08 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 71 |
| 2023-03-07 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 87 |
| 2023-03-06 | $25.57 | $25.71 | $25.57 | $25.71 | $25.71 | 6,731 |
| 2023-03-03 | $25.49 | $25.56 | $25.49 | $25.56 | $25.56 | 184 |
| 2023-03-02 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 292 |
| 2023-03-01 | $25.29 | $25.29 | $25.18 | $25.18 | $25.18 | 271 |
| 2023-02-28 | $25.17 | $25.26 | $25.06 | $25.06 | $25.06 | 8,411 |
| 2023-02-27 | $25.18 | $25.41 | $25.14 | $25.23 | $25.23 | 73,296 |
| 2023-02-24 | $24.89 | $24.92 | $24.82 | $24.92 | $24.92 | 1,877 |
| 2023-02-23 | $25.35 | $25.45 | $25.13 | $25.45 | $25.45 | 1,617 |
| 2023-02-22 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 212 |
| 2023-02-21 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 165 |
| 2023-02-17 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 104 |
| 2023-02-16 | $25.66 | $25.68 | $25.66 | $25.68 | $25.68 | 637 |
| 2023-02-15 | $25.59 | $25.77 | $25.56 | $25.77 | $25.77 | 1,801 |
| 2023-02-14 | $25.82 | $25.93 | $25.82 | $25.93 | $25.93 | 439 |
| 2023-02-13 | $25.80 | $25.89 | $25.73 | $25.89 | $25.89 | 1,003 |
| 2023-02-10 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 187 |
| 2023-02-09 | $25.93 | $26.05 | $25.72 | $25.72 | $25.72 | 7,719 |
| 2023-02-08 | $25.68 | $25.76 | $25.61 | $25.73 | $25.73 | 2,083 |
| 2023-02-07 | $25.56 | $25.88 | $25.56 | $25.87 | $25.87 | 470 |
| 2023-02-06 | $25.54 | $25.68 | $25.54 | $25.64 | $25.64 | 7,481 |
| 2023-02-03 | $25.89 | $26.04 | $25.84 | $25.93 | $25.93 | 965 |
| 2023-02-02 | $26.31 | $26.31 | $26.04 | $26.20 | $26.20 | 2,435 |
| 2023-02-01 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 322 |
| 2023-01-31 | $25.74 | $25.99 | $25.74 | $25.99 | $25.99 | 446 |
| 2023-01-30 | $25.90 | $25.90 | $25.85 | $25.87 | $25.87 | 1,935 |
| 2023-01-27 | $25.95 | $26.06 | $25.95 | $26.04 | $26.04 | 2,043 |
| 2023-01-26 | $25.81 | $26.08 | $25.81 | $26.08 | $26.08 | 1,194 |
| 2023-01-25 | $26.03 | $26.05 | $25.97 | $25.97 | $25.97 | 4,387 |
| 2023-01-24 | $26.09 | $26.09 | $25.81 | $25.96 | $25.96 | 728 |
| 2023-01-23 | $25.83 | $25.94 | $25.83 | $25.94 | $25.94 | 377 |
| 2023-01-20 | $25.66 | $25.82 | $25.66 | $25.82 | $25.82 | 197 |
| 2023-01-19 | $25.41 | $25.75 | $25.41 | $25.70 | $25.70 | 37,517 |
| 2023-01-18 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 140 |
| 2023-01-17 | $25.92 | $25.92 | $25.70 | $25.74 | $25.74 | 514 |
| 2023-01-13 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 146 |
| 2023-01-12 | $25.68 | $25.68 | $25.52 | $25.57 | $25.57 | 405 |
| 2023-01-11 | $25.23 | $25.23 | $25.19 | $25.19 | $25.19 | 277 |
| 2023-01-10 | $24.82 | $24.98 | $24.73 | $24.98 | $24.98 | 34,428 |
| 2023-01-09 | $25.04 | $25.04 | $24.97 | $25.00 | $25.00 | 536 |
| 2023-01-06 | $24.42 | $24.84 | $24.42 | $24.84 | $24.84 | 191 |
| 2023-01-05 | $24.10 | $24.41 | $24.07 | $24.24 | $24.24 | 1,725 |
| 2023-01-04 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 94 |
| 2023-01-03 | $24.22 | $24.22 | $23.77 | $24.07 | $24.07 | 153,598 |
| 2022-12-30 | $23.35 | $24.05 | $23.35 | $24.05 | $24.05 | 3,319 |
| 2022-12-29 | $24.36 | $24.36 | $24.12 | $24.27 | $24.27 | 1,083 |
| 2022-12-28 | $23.79 | $24.19 | $23.79 | $23.81 | $23.81 | 101,041 |
| 2022-12-27 | $24.18 | $24.24 | $24.06 | $24.08 | $24.08 | 1,386 |
| 2022-12-23 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 217 |
| 2022-12-22 | $24.10 | $24.10 | $23.56 | $23.92 | $23.92 | 40,484 |
| 2022-12-21 | $24.17 | $24.25 | $24.17 | $24.24 | $24.24 | 2,592 |
| 2022-12-20 | $23.93 | $24.05 | $23.93 | $23.99 | $23.99 | 2,187 |
| 2022-12-19 | $24.13 | $24.13 | $23.86 | $23.88 | $23.88 | 27,599 |
| 2022-12-16 | $24.01 | $24.01 | $24.01 | $24.01 | $23.94 | 60 |
| 2022-12-15 | $24.12 | $24.20 | $24.12 | $24.18 | $24.10 | 31,845 |
| 2022-12-14 | $24.86 | $24.98 | $24.43 | $24.69 | $24.61 | 37,616 |
| 2022-12-13 | $24.90 | $24.90 | $24.87 | $24.87 | $24.79 | 370 |
| 2022-12-12 | $24.43 | $24.43 | $24.43 | $24.43 | $24.36 | 129 |
| 2022-12-09 | $24.48 | $24.60 | $24.40 | $24.40 | $24.33 | 1,455 |
| 2022-12-08 | $24.32 | $24.36 | $24.32 | $24.36 | $24.28 | 2,709 |
| 2022-12-07 | $24.40 | $24.40 | $24.03 | $24.21 | $24.14 | 35,059 |
| 2022-12-06 | $24.13 | $24.26 | $24.13 | $24.26 | $24.18 | 693 |
| 2022-12-05 | $24.38 | $24.38 | $24.38 | $24.38 | $24.31 | 143 |
| 2022-12-02 | $24.84 | $24.84 | $24.73 | $24.73 | $24.65 | 1,267 |
| 2022-12-01 | $24.69 | $24.76 | $24.69 | $24.76 | $24.68 | 3,937 |
| 2022-11-30 | $24.09 | $24.59 | $24.09 | $24.59 | $24.52 | 2,026 |
| 2022-11-29 | $24.02 | $24.04 | $23.84 | $24.04 | $23.97 | 49,441 |
| 2022-11-28 | $24.05 | $24.05 | $24.05 | $24.05 | $23.97 | 154 |
| 2022-11-25 | $24.32 | $24.32 | $24.32 | $24.32 | $24.25 | 3,327 |
| 2022-11-23 | $24.10 | $24.29 | $24.10 | $24.25 | $24.17 | 2,066 |
| 2022-11-22 | $23.76 | $23.93 | $23.73 | $23.93 | $23.86 | 39,578 |
| 2022-11-21 | $23.62 | $23.70 | $23.62 | $23.63 | $23.56 | 1,264 |
| 2022-11-18 | $23.69 | $23.98 | $23.69 | $23.89 | $23.82 | 2,597 |
| 2022-11-17 | $23.69 | $23.83 | $23.60 | $23.78 | $23.71 | 2,396 |
| 2022-11-16 | $24.20 | $24.20 | $23.81 | $23.93 | $23.86 | 1,183 |
| 2022-11-15 | $24.09 | $24.09 | $23.98 | $24.02 | $23.94 | 3,511 |
| 2022-11-14 | $23.95 | $23.95 | $23.85 | $23.85 | $23.78 | 2,696 |
| 2022-11-11 | $23.93 | $24.01 | $23.86 | $24.01 | $23.93 | 6,221 |
| 2022-11-10 | $23.35 | $23.48 | $23.30 | $23.48 | $23.41 | 1,584 |
| 2022-11-09 | $22.56 | $22.56 | $22.36 | $22.42 | $22.35 | 2,522 |
| 2022-11-08 | $22.74 | $22.83 | $22.47 | $22.69 | $22.62 | 29,379 |
| 2022-11-07 | $22.30 | $22.43 | $22.30 | $22.43 | $22.36 | 3,765 |
| 2022-11-04 | $22.19 | $22.35 | $21.98 | $22.35 | $22.28 | 14,361 |
| 2022-11-03 | $21.31 | $21.51 | $21.31 | $21.51 | $21.45 | 1,711 |
| 2022-11-02 | $21.84 | $21.96 | $21.68 | $21.68 | $21.61 | 3,268 |
| 2022-11-01 | $21.88 | $22.02 | $21.88 | $22.02 | $21.95 | 1,571 |
| 2022-10-31 | $21.66 | $21.81 | $21.66 | $21.81 | $21.74 | 706 |
| 2022-10-28 | $22.02 | $22.02 | $21.94 | $22.02 | $21.95 | 453 |
| 2022-10-27 | $21.88 | $21.88 | $21.76 | $21.83 | $21.76 | 785 |
| 2022-10-26 | $21.97 | $21.97 | $21.94 | $21.97 | $21.90 | 1,035 |
| 2022-10-25 | $21.53 | $21.77 | $21.53 | $21.77 | $21.70 | 3,419 |
| 2022-10-24 | $21.31 | $21.31 | $21.28 | $21.31 | $21.24 | 686 |
| 2022-10-21 | $20.69 | $21.35 | $20.69 | $21.35 | $21.28 | 1,085 |
| 2022-10-20 | $20.92 | $21.01 | $20.92 | $21.01 | $20.95 | 811 |
| 2022-10-19 | $20.92 | $21.02 | $20.92 | $21.02 | $20.96 | 675 |
| 2022-10-18 | $21.25 | $21.33 | $21.23 | $21.23 | $21.16 | 638 |
| 2022-10-17 | $21.05 | $21.12 | $21.05 | $21.12 | $21.06 | 1,502 |
| 2022-10-14 | $20.78 | $20.78 | $20.51 | $20.51 | $20.51 | 9,994 |
| 2022-10-13 | $20.98 | $20.98 | $20.90 | $20.98 | $20.98 | 520 |
| 2022-10-12 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 187 |
| 2022-10-11 | $20.91 | $21.22 | $20.80 | $20.80 | $20.80 | 5,503 |
| 2022-10-10 | $20.96 | $20.96 | $20.80 | $20.80 | $20.80 | 322 |
| 2022-10-07 | $21.09 | $21.09 | $20.88 | $20.88 | $20.88 | 242 |
| 2022-10-06 | $21.25 | $21.34 | $21.23 | $21.23 | $21.23 | 1,683 |
| 2022-10-05 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 86 |
| 2022-10-04 | $21.67 | $21.79 | $21.67 | $21.79 | $21.79 | 330 |
| 2022-10-03 | $20.79 | $20.99 | $20.78 | $20.99 | $20.99 | 937 |
| 2022-09-30 | $20.70 | $20.70 | $20.54 | $20.54 | $20.54 | 1,971 |
| 2022-09-29 | $20.34 | $20.68 | $20.34 | $20.68 | $20.68 | 1,240 |
| 2022-09-28 | $20.81 | $21.44 | $20.81 | $21.29 | $21.29 | 36,497 |
| 2022-09-27 | $20.66 | $20.77 | $20.42 | $20.42 | $20.42 | 24,155 |
| 2022-09-26 | $20.54 | $20.69 | $20.54 | $20.66 | $20.66 | 2,034 |
| 2022-09-23 | $21.16 | $21.16 | $20.83 | $20.83 | $20.83 | 401 |
| 2022-09-22 | $21.51 | $21.69 | $21.51 | $21.69 | $21.69 | 36,585 |
| 2022-09-21 | $21.80 | $21.80 | $21.50 | $21.50 | $21.50 | 1,661 |
| 2022-09-20 | $21.88 | $21.88 | $21.72 | $21.82 | $21.82 | 2,501 |
| 2022-09-19 | $22.27 | $22.27 | $22.13 | $22.13 | $22.13 | 536 |
| 2022-09-16 | $22.39 | $22.39 | $22.32 | $22.32 | $22.12 | 132 |
| 2022-09-15 | $22.61 | $22.61 | $22.37 | $22.37 | $22.17 | 1,657 |
| 2022-09-14 | $22.62 | $22.62 | $22.62 | $22.62 | $22.42 | 131 |
| 2022-09-13 | $22.55 | $22.55 | $22.55 | $22.55 | $22.35 | 95 |
| 2022-09-12 | $23.51 | $23.51 | $23.28 | $23.35 | $23.14 | 599 |
| 2022-09-09 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 174 |
| 2022-09-08 | $22.50 | $22.50 | $22.49 | $22.49 | $22.49 | 905 |
| 2022-09-07 | $22.21 | $22.45 | $22.21 | $22.45 | $22.45 | 2,285 |
| 2022-09-06 | $22.48 | $22.55 | $22.26 | $22.26 | $22.26 | 27,026 |
| 2022-09-02 | $22.80 | $22.80 | $22.29 | $22.29 | $22.29 | 8,170 |
| 2022-09-01 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 197 |
| 2022-08-31 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 373 |
| 2022-08-30 | $23.18 | $23.18 | $22.92 | $22.92 | $22.92 | 952 |
| 2022-08-29 | $23.19 | $23.19 | $23.06 | $23.06 | $23.06 | 864 |
| 2022-08-26 | $23.55 | $23.55 | $23.17 | $23.17 | $23.17 | 1,707 |
| 2022-08-25 | $23.63 | $23.76 | $23.63 | $23.76 | $23.76 | 2,393 |
| 2022-08-24 | $23.44 | $23.56 | $23.44 | $23.56 | $23.56 | 518 |
| 2022-08-23 | $23.53 | $23.67 | $23.42 | $23.42 | $23.42 | 854 |
| 2022-08-22 | $23.55 | $23.55 | $23.40 | $23.40 | $23.40 | 1,100 |
| 2022-08-19 | $23.70 | $24.24 | $23.70 | $23.97 | $23.97 | 5,088 |
| 2022-08-18 | $24.17 | $24.23 | $24.17 | $24.17 | $24.17 | 2,093 |
| 2022-08-17 | $24.47 | $24.50 | $24.26 | $24.26 | $24.26 | 1,318 |
| 2022-08-16 | $24.47 | $24.77 | $24.42 | $24.42 | $24.42 | 1,946 |
| 2022-08-15 | $24.54 | $24.77 | $24.45 | $24.45 | $24.45 | 2,984 |
| 2022-08-12 | $24.54 | $24.58 | $24.54 | $24.58 | $24.58 | 461 |
| 2022-08-11 | $24.47 | $24.85 | $24.38 | $24.38 | $24.38 | 1,504 |
| 2022-08-10 | $24.41 | $24.43 | $23.91 | $24.24 | $24.24 | 45,492 |
| 2022-08-09 | $24.15 | $24.15 | $24.10 | $24.10 | $24.10 | 208 |
| 2022-08-08 | $24.23 | $24.24 | $24.23 | $24.24 | $24.24 | 1,809 |
| 2022-08-05 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 103 |
| 2022-08-04 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 148 |
| 2022-08-03 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 53 |
| 2022-08-02 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 96 |
| 2022-08-01 | $24.36 | $24.45 | $24.36 | $24.45 | $24.45 | 393 |
| 2022-07-29 | $24.31 | $24.34 | $24.31 | $24.34 | $24.34 | 562 |
| 2022-07-28 | $23.69 | $24.12 | $23.69 | $24.12 | $24.12 | 393 |
| 2022-07-27 | $23.65 | $23.96 | $23.65 | $23.96 | $23.96 | 664 |
| 2022-07-26 | $23.30 | $23.50 | $23.30 | $23.50 | $23.50 | 2,389 |
| 2022-07-25 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 215 |
| 2022-07-22 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 174 |
| 2022-07-21 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 143 |
| 2022-07-20 | $23.40 | $23.40 | $23.19 | $23.33 | $23.33 | 945 |
| 2022-07-19 | $23.44 | $23.46 | $23.28 | $23.46 | $23.46 | 1,627 |
| 2022-07-18 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 228 |
| 2022-07-15 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 104 |
| 2022-07-14 | $22.34 | $22.39 | $21.94 | $22.39 | $22.39 | 2,283 |
| 2022-07-13 | $22.64 | $22.99 | $22.59 | $22.59 | $22.59 | 3,077 |
| 2022-07-12 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 79 |
| 2022-07-11 | $22.70 | $22.80 | $22.70 | $22.73 | $22.73 | 1,081 |
| 2022-07-08 | $23.07 | $23.11 | $23.07 | $23.11 | $23.11 | 3,238 |
| 2022-07-07 | $23.07 | $23.07 | $23.02 | $23.04 | $23.04 | 15,016 |
| 2022-07-06 | $22.53 | $22.74 | $22.35 | $22.66 | $22.66 | 167,274 |
| 2022-07-05 | $22.47 | $22.94 | $22.42 | $22.71 | $22.71 | 187,539 |
| 2022-07-01 | $22.74 | $22.97 | $22.53 | $22.97 | $22.97 | 226,600 |
| 2022-06-30 | $22.99 | $23.38 | $22.91 | $23.22 | $23.22 | 75,950 |
| 2022-06-29 | $23.36 | $23.36 | $23.22 | $23.22 | $23.22 | 4,832 |
| 2022-06-28 | $23.76 | $23.76 | $23.36 | $23.36 | $23.36 | 1,084 |
| 2022-06-27 | $23.54 | $23.54 | $23.49 | $23.49 | $23.49 | 3,762 |
| 2022-06-24 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 431 |
| 2022-06-23 | $22.88 | $22.88 | $22.85 | $22.85 | $22.85 | 883 |
| 2022-06-22 | $23.06 | $23.06 | $22.95 | $22.95 | $22.95 | 1,401 |
| 2022-06-21 | $23.23 | $23.25 | $23.14 | $23.14 | $23.14 | 683 |
| 2022-06-17 | $23.07 | $23.13 | $23.03 | $23.03 | $22.72 | 958 |
| 2022-06-16 | $23.28 | $23.28 | $23.28 | $23.28 | $22.96 | 234 |
| 2022-06-15 | $23.53 | $23.72 | $23.53 | $23.72 | $23.40 | 1,197 |
| 2022-06-14 | $23.55 | $23.55 | $23.35 | $23.35 | $23.03 | 742 |
| 2022-06-13 | $23.71 | $23.89 | $23.55 | $23.55 | $23.23 | 2,579 |
| 2022-06-10 | $24.52 | $24.53 | $24.28 | $24.28 | $23.95 | 742 |
| 2022-06-09 | $25.24 | $25.24 | $24.96 | $24.96 | $24.62 | 1,159 |
| 2022-06-08 | $25.43 | $25.43 | $25.33 | $25.33 | $24.99 | 958 |
| 2022-06-07 | $25.61 | $25.80 | $25.61 | $25.80 | $25.45 | 4,116 |
| 2022-06-06 | $26.20 | $26.20 | $25.78 | $25.78 | $25.43 | 439 |
| 2022-06-03 | $25.47 | $25.63 | $25.41 | $25.63 | $25.28 | 869 |
| 2022-06-02 | $25.88 | $26.01 | $25.88 | $26.01 | $25.66 | 591 |
| 2022-06-01 | $25.40 | $25.67 | $25.40 | $25.43 | $25.09 | 1,343 |
| 2022-05-31 | $25.82 | $25.83 | $25.82 | $25.83 | $25.48 | 407 |
| 2022-05-27 | $25.71 | $25.93 | $25.67 | $25.91 | $25.56 | 2,531 |
| 2022-05-26 | $25.68 | $25.68 | $25.68 | $25.68 | $25.33 | 121 |
| 2022-05-25 | $25.41 | $25.41 | $25.23 | $25.23 | $24.89 | 847 |
| 2022-05-24 | $25.25 | $25.25 | $25.21 | $25.21 | $24.87 | 664 |
| 2022-05-23 | $24.66 | $25.26 | $24.66 | $25.26 | $24.92 | 809 |
| 2022-05-20 | $24.67 | $25.00 | $24.67 | $25.00 | $24.66 | 939 |
| 2022-05-19 | $24.78 | $24.78 | $24.70 | $24.70 | $24.37 | 586 |
| 2022-05-18 | $24.59 | $24.59 | $24.59 | $24.59 | $24.26 | 165 |
| 2022-05-17 | $25.35 | $25.35 | $25.21 | $25.21 | $24.87 | 293 |
| 2022-05-16 | $24.77 | $24.77 | $24.58 | $24.58 | $24.25 | 1,266 |
| 2022-05-13 | $24.48 | $24.70 | $24.40 | $24.70 | $24.36 | 23,773 |
| 2022-05-12 | $24.16 | $24.16 | $24.02 | $24.02 | $23.70 | 166 |
| 2022-05-11 | $24.41 | $24.48 | $24.04 | $24.15 | $23.83 | 23,575 |
| 2022-05-10 | $24.36 | $24.45 | $24.16 | $24.24 | $23.91 | 1,408 |
| 2022-05-09 | $24.04 | $24.28 | $23.65 | $24.11 | $23.78 | 1,335 |
| 2022-05-06 | $24.86 | $24.86 | $24.64 | $24.79 | $24.45 | 1,222 |
| 2022-05-05 | $25.18 | $25.18 | $24.84 | $24.97 | $24.63 | 9,896 |
| 2022-05-04 | $25.30 | $25.87 | $25.17 | $25.87 | $25.52 | 1,142 |
| 2022-05-03 | $25.41 | $25.56 | $25.34 | $25.42 | $25.07 | 4,339 |
| 2022-05-02 | $24.98 | $25.12 | $24.98 | $25.12 | $24.78 | 570 |
| 2022-04-29 | $25.57 | $25.57 | $25.34 | $25.34 | $25.00 | 598 |
| 2022-04-28 | $25.48 | $25.48 | $25.48 | $25.48 | $25.13 | 529 |
| 2022-04-27 | $25.18 | $25.18 | $25.18 | $25.18 | $24.84 | 763 |
| 2022-04-26 | $25.19 | $25.19 | $25.05 | $25.05 | $24.71 | 3,832 |
| 2022-04-25 | $25.71 | $25.84 | $25.71 | $25.84 | $25.49 | 200 |
| 2022-04-22 | $26.13 | $26.14 | $25.86 | $25.86 | $25.51 | 1,791 |
| 2022-04-21 | $26.37 | $26.37 | $26.37 | $26.37 | $26.01 | 72 |
| 2022-04-20 | $26.69 | $26.89 | $26.68 | $26.68 | $26.32 | 39,740 |
| 2022-04-19 | $26.43 | $26.48 | $26.43 | $26.44 | $26.09 | 32,610 |
| 2022-04-18 | $26.25 | $26.42 | $26.23 | $26.40 | $26.04 | 747 |
| 2022-04-14 | $26.55 | $26.72 | $26.43 | $26.43 | $26.07 | 1,313 |
| 2022-04-13 | $26.49 | $26.64 | $26.49 | $26.64 | $26.28 | 287 |
| 2022-04-12 | $26.66 | $26.66 | $26.21 | $26.34 | $25.98 | 2,329 |
| 2022-04-11 | $26.49 | $26.57 | $26.48 | $26.57 | $26.21 | 1,480 |
| 2022-04-08 | $26.85 | $26.85 | $26.81 | $26.81 | $26.44 | 337 |
| 2022-04-07 | $26.93 | $26.93 | $26.80 | $26.80 | $26.44 | 910 |
| 2022-04-06 | $26.69 | $26.79 | $26.27 | $26.79 | $26.43 | 1,358 |
| 2022-04-05 | $27.09 | $27.09 | $27.09 | $27.09 | $26.72 | 205 |
| 2022-04-04 | $27.51 | $27.51 | $27.19 | $27.47 | $27.10 | 118,127 |
| 2022-04-01 | $27.28 | $27.34 | $27.19 | $27.34 | $26.97 | 3,749 |
| 2022-03-31 | $27.35 | $27.53 | $27.17 | $27.34 | $26.97 | 39,318 |
| 2022-03-30 | $27.55 | $27.55 | $27.35 | $27.35 | $26.98 | 1,615 |
| 2022-03-29 | $27.64 | $27.66 | $27.54 | $27.60 | $27.22 | 1,174 |
| 2022-03-28 | $27.11 | $27.11 | $26.79 | $27.05 | $26.68 | 3,090 |
| 2022-03-25 | $27.03 | $27.20 | $26.98 | $27.11 | $26.74 | 1,079 |
| 2022-03-24 | $26.97 | $27.15 | $26.93 | $27.00 | $26.63 | 853 |
| 2022-03-23 | $26.96 | $26.96 | $26.78 | $26.78 | $26.42 | 649 |
| 2022-03-22 | $27.13 | $27.25 | $27.13 | $27.24 | $26.88 | 558 |
| 2022-03-21 | $26.65 | $27.20 | $26.65 | $27.11 | $26.74 | 1,518 |
| 2022-03-18 | $27.40 | $27.40 | $27.27 | $27.27 | $26.68 | 3,385 |
| 2022-03-17 | $27.01 | $27.01 | $27.01 | $27.01 | $26.43 | 386 |
| 2022-03-16 | $26.87 | $26.89 | $26.47 | $26.89 | $26.31 | 1,254 |
| 2022-03-15 | $26.06 | $26.06 | $25.90 | $26.01 | $25.45 | 501 |
| 2022-03-14 | $25.79 | $25.79 | $25.76 | $25.78 | $25.22 | 324 |
| 2022-03-11 | $25.94 | $25.94 | $25.44 | $25.44 | $24.89 | 2,863 |
| 2022-03-10 | $26.08 | $26.10 | $25.71 | $25.71 | $25.16 | 1,531 |
| 2022-03-09 | $26.17 | $26.17 | $26.07 | $26.07 | $25.51 | 12,343 |
| 2022-03-08 | $25.35 | $25.35 | $25.02 | $25.28 | $24.74 | 1,739 |
| 2022-03-07 | $25.14 | $25.14 | $24.99 | $24.99 | $24.46 | 792 |
| 2022-03-04 | $25.84 | $25.88 | $25.49 | $25.49 | $24.95 | 2,919 |
| 2022-03-03 | $26.61 | $26.94 | $26.39 | $26.39 | $25.82 | 756 |
| 2022-03-02 | $27.07 | $27.08 | $27.07 | $27.08 | $26.49 | 593 |
| 2022-03-01 | $26.80 | $26.90 | $26.54 | $26.77 | $26.20 | 6,845 |
| 2022-02-28 | $27.30 | $27.30 | $27.16 | $27.16 | $26.58 | 842 |
| 2022-02-25 | $27.36 | $27.80 | $27.36 | $27.76 | $27.17 | 2,195 |
| 2022-02-24 | $26.87 | $26.87 | $26.87 | $26.87 | $26.29 | 268 |
| 2022-02-23 | $27.50 | $27.70 | $27.31 | $27.31 | $26.72 | 2,080 |
| 2022-02-22 | $27.64 | $27.64 | $27.53 | $27.53 | $26.94 | 755 |
| 2022-02-18 | $28.19 | $28.19 | $27.86 | $27.86 | $27.26 | 836 |
| 2022-02-17 | $28.32 | $28.32 | $28.05 | $28.05 | $27.45 | 449 |
| 2022-02-16 | $28.46 | $28.79 | $28.35 | $28.43 | $27.82 | 2,554 |
| 2022-02-15 | $28.33 | $28.47 | $28.33 | $28.47 | $27.86 | 869 |
| 2022-02-14 | $28.38 | $28.38 | $27.79 | $27.79 | $27.19 | 683 |
| 2022-02-11 | $28.40 | $28.40 | $27.99 | $27.99 | $27.39 | 571 |
| 2022-02-10 | $28.89 | $28.89 | $28.38 | $28.38 | $27.77 | 442 |
| 2022-02-09 | $29.09 | $29.10 | $28.70 | $28.71 | $28.09 | 4,177 |
| 2022-02-08 | $28.26 | $28.26 | $28.26 | $28.26 | $27.65 | 271 |
| 2022-02-07 | $28.32 | $28.48 | $28.14 | $28.14 | $27.54 | 1,673 |
| 2022-02-04 | $28.54 | $28.54 | $28.17 | $28.17 | $27.57 | 2,201 |
| 2022-02-03 | $28.30 | $28.30 | $28.15 | $28.27 | $27.66 | 993 |
| 2022-02-02 | $28.67 | $28.83 | $28.23 | $28.69 | $28.07 | 2,186 |
| 2022-02-01 | $28.15 | $28.41 | $28.07 | $28.41 | $27.80 | 1,596 |
| 2022-01-31 | $28.04 | $28.16 | $27.97 | $27.97 | $27.37 | 1,773 |
| 2022-01-28 | $27.58 | $27.58 | $27.52 | $27.52 | $26.93 | 805 |
| 2022-01-27 | $27.58 | $27.75 | $27.50 | $27.50 | $26.91 | 1,378 |
| 2022-01-26 | $28.26 | $28.26 | $27.82 | $27.82 | $27.22 | 2,883 |
| 2022-01-25 | $27.95 | $27.95 | $27.95 | $27.95 | $27.35 | 193 |
| 2022-01-24 | $27.93 | $28.12 | $27.82 | $28.12 | $27.52 | 2,623 |
| 2022-01-21 | $28.59 | $28.59 | $28.30 | $28.30 | $27.69 | 651 |
| 2022-01-20 | $28.95 | $29.23 | $28.62 | $28.62 | $28.01 | 1,997 |
| 2022-01-19 | $29.22 | $29.25 | $28.81 | $28.81 | $28.19 | 719 |
| 2022-01-18 | $28.95 | $29.03 | $28.80 | $28.80 | $28.18 | 1,024 |
| 2022-01-14 | $29.25 | $29.52 | $29.12 | $29.37 | $28.74 | 1,211 |
| 2022-01-13 | $29.96 | $30.00 | $29.27 | $29.27 | $28.64 | 961 |
| 2022-01-12 | $29.75 | $29.75 | $29.68 | $29.68 | $29.04 | 2,321 |
| 2022-01-11 | $29.02 | $29.18 | $29.02 | $29.18 | $28.55 | 763 |
| 2022-01-10 | $28.91 | $28.91 | $28.76 | $28.86 | $28.24 | 1,172 |
| 2022-01-07 | $29.42 | $29.45 | $29.09 | $29.31 | $28.68 | 2,797 |
| 2022-01-06 | $29.37 | $29.43 | $29.01 | $29.01 | $28.39 | 944 |
| 2022-01-05 | $29.62 | $29.91 | $29.30 | $29.30 | $28.67 | 11,631 |
| 2022-01-04 | $29.76 | $29.76 | $29.46 | $29.46 | $28.83 | 71,611 |
| 2022-01-03 | $29.57 | $29.63 | $29.49 | $29.49 | $28.85 | 1,364 |
| 2021-12-31 | $29.48 | $29.48 | $29.34 | $29.34 | $28.71 | 1,568 |
| 2021-12-30 | $29.52 | $29.63 | $29.37 | $29.37 | $28.74 | 2,152 |
| 2021-12-29 | $29.52 | $29.63 | $29.52 | $29.60 | $28.96 | 873 |
| 2021-12-28 | $29.71 | $29.72 | $29.52 | $29.60 | $28.96 | 1,395 |
| 2021-12-27 | $29.37 | $29.60 | $29.37 | $29.54 | $28.90 | 2,703 |
| 2021-12-23 | $29.42 | $29.42 | $29.38 | $29.38 | $28.75 | 686 |
| 2021-12-22 | $29.00 | $29.22 | $28.79 | $29.18 | $28.55 | 10,030 |
| 2021-12-21 | $28.90 | $28.90 | $28.90 | $28.90 | $28.28 | 110 |
| 2021-12-20 | $28.58 | $28.58 | $28.46 | $28.46 | $27.85 | 9,199 |
| 2021-12-17 | $29.15 | $29.15 | $28.86 | $28.86 | $28.12 | 1,456 |
| 2021-12-16 | $29.39 | $29.39 | $28.99 | $29.08 | $28.33 | 798 |
| 2021-12-15 | $28.81 | $29.12 | $28.81 | $29.12 | $28.37 | 527 |
| 2021-12-14 | $28.79 | $28.79 | $28.75 | $28.75 | $28.01 | 2,216 |
| 2021-12-13 | $28.81 | $29.04 | $28.60 | $28.93 | $28.18 | 2,335 |
| 2021-12-10 | $29.04 | $29.05 | $29.00 | $29.05 | $28.31 | 752 |
| 2021-12-09 | $29.03 | $29.03 | $29.03 | $29.03 | $28.29 | 153 |
| 2021-12-08 | $29.35 | $29.39 | $29.27 | $29.27 | $28.52 | 1,011 |
| 2021-12-07 | $29.11 | $29.34 | $28.99 | $29.31 | $28.56 | 3,460 |
| 2021-12-06 | $28.68 | $28.68 | $28.60 | $28.61 | $27.87 | 1,264 |
| 2021-12-03 | $28.31 | $28.31 | $28.31 | $28.31 | $27.58 | 257 |
| 2021-12-02 | $28.59 | $28.68 | $28.53 | $28.53 | $27.80 | 2,567 |
| 2021-12-01 | $28.56 | $28.56 | $28.31 | $28.31 | $27.58 | 788 |
| 2021-11-30 | $28.48 | $28.48 | $28.31 | $28.33 | $27.60 | 826 |
| 2021-11-29 | $28.56 | $28.70 | $28.55 | $28.55 | $27.82 | 807 |
| 2021-11-26 | $28.46 | $28.61 | $28.36 | $28.36 | $27.63 | 1,000 |
| 2021-11-24 | $29.13 | $29.21 | $29.11 | $29.21 | $28.46 | 570 |
| 2021-11-23 | $29.31 | $29.40 | $29.27 | $29.40 | $28.65 | 1,266 |
| 2021-11-22 | $29.55 | $29.55 | $29.48 | $29.48 | $28.73 | 173 |
| 2021-11-19 | $29.66 | $29.67 | $29.58 | $29.58 | $28.82 | 547 |
| 2021-11-18 | $29.86 | $29.88 | $29.82 | $29.82 | $29.05 | 455 |
| 2021-11-17 | $29.72 | $29.79 | $29.70 | $29.79 | $29.03 | 474 |
| 2021-11-16 | $29.99 | $29.99 | $29.88 | $29.88 | $29.11 | 699 |
| 2021-11-15 | $29.92 | $29.92 | $29.92 | $29.92 | $29.15 | 289 |
| 2021-11-12 | $29.95 | $30.00 | $29.95 | $29.97 | $29.20 | 1,772 |
| 2021-11-11 | $29.89 | $29.89 | $29.80 | $29.80 | $29.04 | 665 |
| 2021-11-10 | $29.92 | $29.92 | $29.68 | $29.68 | $28.92 | 490 |
| 2021-11-09 | $30.08 | $30.09 | $30.00 | $30.04 | $29.27 | 1,159 |
| 2021-11-08 | $30.13 | $30.13 | $30.13 | $30.13 | $29.36 | 306 |
| 2021-11-05 | $30.06 | $30.13 | $30.06 | $30.10 | $29.32 | 4,796 |
| 2021-11-04 | $30.10 | $30.10 | $29.99 | $29.99 | $29.22 | 908 |
| 2021-11-03 | $29.92 | $30.01 | $29.92 | $30.01 | $29.24 | 729 |
| 2021-11-02 | $29.87 | $29.95 | $29.81 | $29.81 | $29.05 | 6,788 |
| 2021-11-01 | $29.67 | $29.89 | $29.67 | $29.88 | $29.11 | 866 |
| 2021-10-29 | $29.48 | $29.69 | $29.48 | $29.51 | $28.76 | 1,026 |
| 2021-10-28 | $29.59 | $29.83 | $29.59 | $29.71 | $28.95 | 40,409 |
| 2021-10-27 | $29.53 | $29.81 | $29.52 | $29.52 | $28.76 | 1,332,561 |
| 2021-10-26 | $29.51 | $29.51 | $29.51 | $29.51 | $28.75 | 231 |
| 2021-10-25 | $29.55 | $29.58 | $29.34 | $29.42 | $28.67 | 2,026,039 |
| 2021-10-22 | $29.48 | $29.48 | $29.44 | $29.44 | $28.69 | 995 |
| 2021-10-21 | $29.33 | $29.33 | $29.30 | $29.30 | $28.55 | 1,556 |
| 2021-10-20 | $29.51 | $29.51 | $29.44 | $29.44 | $28.68 | 609 |
| 2021-10-19 | $29.41 | $29.45 | $29.37 | $29.37 | $28.62 | 833 |
| 2021-10-18 | $29.22 | $29.25 | $29.16 | $29.16 | $28.41 | 950 |
| 2021-10-15 | $29.29 | $29.29 | $29.29 | $29.29 | $28.54 | 42 |
| 2021-10-14 | $29.11 | $29.14 | $29.06 | $29.06 | $28.32 | 364 |
| 2021-10-13 | $28.86 | $28.88 | $28.76 | $28.76 | $28.02 | 918 |
| 2021-10-12 | $28.66 | $28.66 | $28.65 | $28.65 | $27.91 | 309 |
| 2021-10-11 | $28.67 | $28.67 | $28.53 | $28.53 | $27.79 | 1,741 |
| 2021-10-08 | $28.64 | $28.73 | $28.64 | $28.73 | $27.99 | 984 |
| 2021-10-07 | $28.68 | $28.68 | $28.57 | $28.63 | $27.89 | 561 |
| 2021-10-06 | $28.17 | $28.35 | $28.16 | $28.35 | $27.62 | 830 |
| 2021-10-05 | $28.80 | $28.80 | $28.36 | $28.62 | $27.88 | 1,086 |
| 2021-10-04 | $28.46 | $28.49 | $28.37 | $28.40 | $27.67 | 3,169 |
| 2021-10-01 | $28.65 | $28.71 | $28.65 | $28.71 | $27.98 | 258 |
| 2021-09-30 | $28.80 | $28.80 | $28.66 | $28.66 | $27.93 | 389 |
| 2021-09-29 | $28.87 | $29.06 | $28.79 | $28.79 | $28.05 | 2,043 |
| 2021-09-28 | $29.11 | $29.11 | $28.81 | $28.81 | $28.07 | 700 |
| 2021-09-27 | $29.60 | $29.60 | $29.44 | $29.48 | $28.72 | 3,581 |
| 2021-09-24 | $29.52 | $29.52 | $29.49 | $29.49 | $28.74 | 332 |
| 2021-09-23 | $29.70 | $29.93 | $29.70 | $29.82 | $29.05 | 755 |
| 2021-09-22 | $29.89 | $29.89 | $29.54 | $29.66 | $28.90 | 1,198 |
| 2021-09-21 | $29.41 | $29.49 | $29.31 | $29.31 | $28.56 | 1,029 |
| 2021-09-20 | $29.16 | $29.16 | $28.76 | $28.96 | $28.22 | 1,266 |
| 2021-09-17 | $29.88 | $29.88 | $29.78 | $29.78 | $28.80 | 691 |
| 2021-09-16 | $30.20 | $30.20 | $30.14 | $30.14 | $29.15 | 184 |
| 2021-09-15 | $30.01 | $30.25 | $30.01 | $30.22 | $29.22 | 1,414 |
| 2021-09-14 | $30.34 | $30.34 | $30.16 | $30.16 | $29.17 | 1,842 |
| 2021-09-13 | $30.28 | $30.28 | $30.23 | $30.23 | $29.24 | 548 |
| 2021-09-10 | $30.07 | $30.07 | $30.07 | $30.07 | $29.08 | 179 |
| 2021-09-09 | $30.12 | $30.12 | $30.12 | $30.12 | $29.13 | 123 |
| 2021-09-08 | $30.24 | $30.26 | $30.16 | $30.17 | $29.18 | 1,730 |
| 2021-09-07 | $30.55 | $30.55 | $30.42 | $30.42 | $29.42 | 594 |
| 2021-09-03 | $30.50 | $30.50 | $30.41 | $30.41 | $29.41 | 302 |
| 2021-09-02 | $30.31 | $30.35 | $30.22 | $30.22 | $29.23 | 1,455 |
| 2021-09-01 | $30.18 | $30.29 | $30.16 | $30.16 | $29.17 | 1,774 |
| 2021-08-31 | $30.01 | $30.03 | $29.89 | $29.89 | $28.91 | 267 |
| 2021-08-30 | $29.85 | $29.85 | $29.85 | $29.85 | $28.87 | 133 |
| 2021-08-27 | $29.95 | $30.02 | $29.95 | $30.02 | $29.03 | 245 |
| 2021-08-26 | $29.76 | $29.76 | $29.72 | $29.72 | $28.74 | 342 |
| 2021-08-25 | $29.75 | $29.75 | $29.75 | $29.75 | $28.78 | 114 |
| 2021-08-24 | $29.77 | $29.77 | $29.75 | $29.75 | $28.78 | 623 |
| 2021-08-23 | $29.62 | $29.62 | $29.62 | $29.62 | $28.65 | 167 |
| 2021-08-20 | $29.36 | $29.37 | $29.31 | $29.31 | $28.34 | 445 |
| 2021-08-19 | $29.25 | $29.25 | $29.21 | $29.24 | $28.28 | 655 |
| 2021-08-18 | $29.71 | $29.71 | $29.56 | $29.56 | $28.59 | 1,117 |
| 2021-08-17 | $29.72 | $29.72 | $29.61 | $29.61 | $28.64 | 453 |
| 2021-08-16 | $29.97 | $30.04 | $29.92 | $29.92 | $28.94 | 1,156 |
| 2021-08-13 | $30.13 | $30.19 | $30.09 | $30.09 | $29.10 | 1,176 |
| 2021-08-12 | $30.05 | $30.05 | $29.95 | $29.95 | $28.97 | 402 |
| 2021-08-11 | $29.95 | $30.11 | $29.95 | $30.00 | $29.02 | 6,412 |
| 2021-08-10 | $29.78 | $29.80 | $29.78 | $29.80 | $28.82 | 624 |
| 2021-08-09 | $29.86 | $29.86 | $29.78 | $29.78 | $28.81 | 252 |
| 2021-08-06 | $29.92 | $29.92 | $29.67 | $29.89 | $28.91 | 6,601 |
| 2021-08-05 | $29.97 | $30.01 | $29.82 | $29.99 | $29.01 | 1,195 |
| 2021-08-04 | $30.10 | $30.10 | $29.87 | $29.87 | $28.89 | 439 |
| 2021-08-03 | $29.91 | $29.91 | $29.79 | $29.85 | $28.87 | 289 |
| 2021-08-02 | $29.77 | $29.90 | $29.68 | $29.69 | $28.71 | 1,632 |
| 2021-07-30 | $29.60 | $29.72 | $29.47 | $29.47 | $28.50 | 605 |
| 2021-07-29 | $29.74 | $29.74 | $29.72 | $29.72 | $28.74 | 789 |
| 2021-07-28 | $29.69 | $29.70 | $29.38 | $29.52 | $28.55 | 11,414 |
| 2021-07-27 | $29.57 | $29.57 | $29.33 | $29.33 | $28.37 | 281 |
| 2021-07-26 | $29.53 | $29.53 | $29.53 | $29.53 | $28.56 | 442 |
| 2021-07-23 | $29.59 | $29.59 | $29.48 | $29.55 | $28.58 | 1,359 |
| 2021-07-22 | $29.60 | $29.60 | $29.34 | $29.34 | $28.38 | 341 |
| 2021-07-21 | $29.42 | $29.48 | $29.29 | $29.29 | $28.33 | 623 |
| 2021-07-20 | $28.94 | $28.94 | $28.88 | $28.92 | $27.97 | 1,330 |
| 2021-07-19 | $28.78 | $28.78 | $28.55 | $28.55 | $27.61 | 258 |
| 2021-07-16 | $29.37 | $29.37 | $29.25 | $29.25 | $28.29 | 269 |
| 2021-07-15 | $29.47 | $29.47 | $29.42 | $29.42 | $28.46 | 293 |
| 2021-07-14 | $29.91 | $29.91 | $29.74 | $29.74 | $28.76 | 355 |
| 2021-07-13 | $29.70 | $29.70 | $29.64 | $29.64 | $28.67 | 427 |
| 2021-07-12 | $29.79 | $29.79 | $29.70 | $29.70 | $28.73 | 422 |
| 2021-07-09 | $29.82 | $29.82 | $29.57 | $29.57 | $28.60 | 533 |
| 2021-07-08 | $29.29 | $29.35 | $29.14 | $29.14 | $28.18 | 1,898 |
| 2021-07-07 | $29.67 | $29.67 | $29.61 | $29.61 | $28.64 | 373 |
| 2021-07-06 | $29.39 | $29.48 | $29.39 | $29.48 | $28.51 | 387 |
| 2021-07-02 | $29.58 | $29.78 | $29.58 | $29.64 | $28.67 | 4,504 |
| 2021-07-01 | $29.52 | $29.53 | $29.47 | $29.47 | $28.50 | 920 |
| 2021-06-30 | $29.43 | $29.45 | $29.43 | $29.45 | $28.48 | 330 |
| 2021-06-29 | $29.91 | $29.91 | $29.63 | $29.67 | $28.70 | 3,516 |
| 2021-06-28 | $29.94 | $29.94 | $29.60 | $29.76 | $28.78 | 1,305 |
| 2021-06-25 | $30.04 | $30.04 | $29.85 | $29.85 | $28.87 | 392 |
| 2021-06-24 | $29.84 | $29.84 | $29.79 | $29.79 | $28.81 | 368 |
| 2021-06-23 | $29.68 | $29.68 | $29.68 | $29.68 | $28.71 | 30 |
| 2021-06-22 | $29.86 | $29.86 | $29.64 | $29.64 | $28.67 | 1,428 |
| 2021-06-21 | $29.73 | $29.73 | $29.65 | $29.65 | $28.67 | 172 |
| 2021-06-18 | $29.53 | $29.53 | $29.49 | $29.49 | $28.37 | 874 |
| 2021-06-17 | $30.25 | $30.25 | $30.04 | $30.04 | $28.90 | 798 |
| 2021-06-16 | $30.47 | $30.47 | $30.36 | $30.43 | $29.27 | 499 |
| 2021-06-15 | $30.50 | $30.50 | $30.50 | $30.50 | $29.34 | 56 |
| 2021-06-14 | $30.59 | $30.59 | $30.35 | $30.42 | $29.27 | 437 |
| 2021-06-11 | $30.35 | $30.35 | $30.30 | $30.32 | $29.16 | 428 |
| 2021-06-10 | $30.36 | $30.41 | $30.33 | $30.33 | $29.18 | 464 |
| 2021-06-09 | $30.50 | $30.50 | $30.25 | $30.25 | $29.10 | 830 |
| 2021-06-08 | $30.46 | $30.51 | $30.34 | $30.34 | $29.18 | 803 |
| 2021-06-07 | $30.50 | $30.50 | $30.32 | $30.35 | $29.20 | 1,446 |
| 2021-06-04 | $30.27 | $30.27 | $30.27 | $30.27 | $29.12 | 221 |
| 2021-06-03 | $30.17 | $30.18 | $29.77 | $29.86 | $28.73 | 1,657 |
| 2021-06-02 | $30.18 | $30.18 | $30.13 | $30.13 | $28.98 | 735 |
| 2021-06-01 | $30.11 | $30.25 | $30.05 | $30.05 | $28.91 | 627 |
| 2021-05-28 | $30.14 | $30.15 | $29.97 | $29.97 | $28.83 | 711 |
| 2021-05-27 | $29.84 | $29.99 | $29.83 | $29.83 | $28.69 | 772 |
| 2021-05-26 | $29.94 | $29.94 | $29.77 | $29.77 | $28.64 | 313 |
| 2021-05-25 | $29.77 | $29.77 | $29.77 | $29.77 | $28.64 | 280 |
| 2021-05-24 | $29.74 | $29.83 | $29.74 | $29.77 | $28.64 | 317 |
| 2021-05-21 | $29.59 | $29.59 | $29.59 | $29.59 | $28.47 | 97 |
| 2021-05-20 | $29.72 | $29.81 | $29.48 | $29.56 | $28.44 | 1,031 |
| 2021-05-19 | $29.19 | $29.44 | $29.15 | $29.20 | $28.09 | 2,155 |
| 2021-05-18 | $29.71 | $29.71 | $29.38 | $29.53 | $28.41 | 1,155 |
| 2021-05-17 | $29.45 | $29.51 | $29.32 | $29.32 | $28.20 | 430 |
| 2021-05-14 | $29.37 | $29.62 | $29.37 | $29.41 | $28.29 | 571 |
| 2021-05-13 | $28.97 | $28.97 | $28.95 | $28.95 | $27.85 | 482 |
| 2021-05-12 | $29.29 | $29.29 | $28.77 | $28.77 | $27.68 | 1,378 |
| 2021-05-11 | $29.30 | $29.47 | $29.16 | $29.28 | $28.17 | 922 |
| 2021-05-10 | $29.84 | $29.84 | $29.78 | $29.78 | $28.65 | 231 |
| 2021-05-07 | $29.85 | $29.85 | $29.77 | $29.77 | $28.63 | 181 |
| 2021-05-06 | $29.51 | $29.51 | $29.32 | $29.37 | $28.25 | 561 |
| 2021-05-05 | $29.23 | $29.29 | $29.23 | $29.23 | $28.12 | 685 |
| 2021-05-04 | $28.82 | $29.03 | $28.82 | $29.03 | $27.93 | 2,169 |
| 2021-05-03 | $29.26 | $29.26 | $29.01 | $29.24 | $28.13 | 854 |
| 2021-04-30 | $29.01 | $29.10 | $29.00 | $29.00 | $27.90 | 1,448 |
| 2021-04-29 | $29.23 | $29.30 | $29.23 | $29.30 | $28.19 | 278 |
| 2021-04-28 | $29.35 | $29.45 | $29.31 | $29.31 | $28.20 | 1,154 |
| 2021-04-27 | $29.36 | $29.36 | $29.36 | $29.36 | $28.24 | 298 |
| 2021-04-26 | $29.53 | $29.53 | $29.41 | $29.41 | $28.29 | 631 |
| 2021-04-23 | $29.39 | $29.39 | $29.25 | $29.39 | $28.27 | 1,047 |
| 2021-04-22 | $29.33 | $29.34 | $29.11 | $29.11 | $28.00 | 945 |
| 2021-04-21 | $29.23 | $29.23 | $29.10 | $29.16 | $28.05 | 973 |
| 2021-04-20 | $28.95 | $29.05 | $28.87 | $28.88 | $27.78 | 1,556 |
| 2021-04-19 | $29.40 | $29.40 | $29.27 | $29.39 | $28.28 | 746 |
| 2021-04-16 | $29.45 | $29.48 | $29.39 | $29.40 | $28.28 | 1,477 |
| 2021-04-15 | $29.39 | $29.39 | $29.21 | $29.21 | $28.09 | 1,939 |
| 2021-04-14 | $29.07 | $29.08 | $29.00 | $29.00 | $27.90 | 1,439 |
| 2021-04-13 | $28.91 | $28.96 | $28.91 | $28.96 | $27.86 | 1,102 |
| 2021-04-12 | $28.75 | $28.94 | $28.75 | $28.81 | $27.72 | 1,757 |
| 2021-04-09 | $29.04 | $29.21 | $28.91 | $28.91 | $27.81 | 1,414 |
| 2021-04-08 | $28.91 | $28.91 | $28.69 | $28.69 | $27.60 | 291 |
| 2021-04-07 | $28.74 | $28.74 | $28.50 | $28.50 | $27.42 | 3,603 |
| 2021-04-06 | $28.71 | $28.71 | $28.49 | $28.49 | $27.40 | 1,409 |
| 2021-04-05 | $28.77 | $28.86 | $28.63 | $28.63 | $27.54 | 3,181 |
| 2021-04-01 | $28.39 | $28.47 | $28.26 | $28.28 | $27.21 | 855 |
| 2021-03-31 | $28.27 | $28.27 | $28.20 | $28.20 | $27.12 | 412 |
| 2021-03-30 | $28.24 | $28.28 | $28.02 | $28.02 | $26.95 | 8,686 |
| 2021-03-29 | $28.25 | $28.33 | $28.17 | $28.17 | $27.10 | 1,684 |
| 2021-03-26 | $28.24 | $28.28 | $28.24 | $28.26 | $27.18 | 1,055 |
| 2021-03-25 | $27.61 | $28.04 | $27.61 | $28.04 | $26.97 | 1,340 |
| 2021-03-24 | $27.86 | $27.86 | $27.68 | $27.68 | $26.62 | 3,272 |
| 2021-03-23 | $28.14 | $28.33 | $27.95 | $27.95 | $26.89 | 17,880 |
| 2021-03-22 | $28.33 | $28.34 | $28.33 | $28.34 | $27.26 | 367 |
| 2021-03-19 | $28.49 | $28.54 | $28.49 | $28.49 | $27.25 | 939 |
| 2021-03-18 | $28.68 | $28.84 | $28.55 | $28.55 | $27.31 | 707 |
| 2021-03-17 | $28.63 | $28.74 | $28.49 | $28.74 | $27.49 | 3,381 |
| 2021-03-16 | $28.75 | $28.75 | $28.53 | $28.60 | $27.36 | 1,635 |
| 2021-03-15 | $28.35 | $28.53 | $28.35 | $28.53 | $27.29 | 588 |
| 2021-03-12 | $28.41 | $28.48 | $28.28 | $28.48 | $27.24 | 4,692 |
| 2021-03-11 | $28.43 | $28.43 | $28.43 | $28.43 | $27.19 | 138 |
| 2021-03-10 | $28.30 | $28.30 | $28.25 | $28.28 | $27.05 | 2,107 |
| 2021-03-09 | $28.33 | $28.33 | $28.16 | $28.25 | $27.02 | 1,960 |
| 2021-03-08 | $28.04 | $28.07 | $27.87 | $27.88 | $26.67 | 784 |
| 2021-03-05 | $27.67 | $27.94 | $27.67 | $27.94 | $26.72 | 880 |
| 2021-03-04 | $27.99 | $27.99 | $27.60 | $27.70 | $26.49 | 599 |
| 2021-03-03 | $28.29 | $28.29 | $28.08 | $28.08 | $26.86 | 1,211 |
| 2021-03-02 | $28.35 | $28.37 | $28.16 | $28.16 | $26.94 | 1,267 |
| 2021-03-01 | $28.31 | $28.32 | $28.10 | $28.19 | $26.97 | 643 |
| 2021-02-26 | $27.97 | $27.97 | $27.78 | $27.78 | $26.58 | 1,877 |
| 2021-02-25 | $28.55 | $28.55 | $28.13 | $28.13 | $26.91 | 310 |
| 2021-02-24 | $28.56 | $28.56 | $28.56 | $28.56 | $27.32 | 364 |
| 2021-02-23 | $28.54 | $28.54 | $28.44 | $28.51 | $27.27 | 6,529 |
| 2021-02-22 | $28.66 | $28.66 | $28.44 | $28.44 | $27.21 | 1,455 |
| 2021-02-19 | $28.66 | $28.70 | $28.45 | $28.56 | $27.32 | 4,074 |
| 2021-02-18 | $28.47 | $28.47 | $28.42 | $28.42 | $27.19 | 3,743 |
| 2021-02-17 | $28.00 | $28.69 | $28.00 | $28.47 | $27.24 | 2,080 |
| 2021-02-16 | $28.88 | $28.92 | $28.79 | $28.79 | $27.54 | 926 |
| 2021-02-12 | $28.56 | $28.58 | $28.56 | $28.58 | $27.34 | 810 |
| 2021-02-11 | $28.45 | $28.46 | $28.43 | $28.43 | $27.20 | 1,531 |
| 2021-02-10 | $28.41 | $28.41 | $28.26 | $28.26 | $27.03 | 789 |
| 2021-02-09 | $28.32 | $28.44 | $28.31 | $28.31 | $27.08 | 4,974 |
| 2021-02-08 | $28.18 | $28.19 | $28.18 | $28.19 | $26.96 | 420 |
| 2021-02-05 | $27.96 | $28.09 | $27.96 | $28.05 | $26.83 | 1,564 |
| 2021-02-04 | $27.88 | $27.89 | $27.74 | $27.78 | $26.57 | 1,507 |
| 2021-02-03 | $27.81 | $27.96 | $27.81 | $27.84 | $26.63 | 5,397 |
| 2021-02-02 | $27.78 | $27.78 | $27.72 | $27.72 | $26.51 | 682 |
| 2021-02-01 | $27.31 | $27.49 | $27.29 | $27.49 | $26.30 | 357 |
| 2021-01-29 | $27.09 | $27.16 | $26.99 | $27.16 | $25.98 | 2,267 |
| 2021-01-28 | $28.45 | $28.45 | $27.75 | $27.75 | $26.54 | 2,165 |
| 2021-01-27 | $27.75 | $27.80 | $27.49 | $27.49 | $26.29 | 5,204 |
| 2021-01-26 | $28.07 | $28.16 | $28.07 | $28.16 | $26.94 | 637 |
| 2021-01-25 | $27.90 | $28.11 | $27.90 | $28.11 | $26.89 | 2,003 |
| 2021-01-22 | $28.00 | $28.28 | $28.00 | $28.25 | $27.02 | 2,156 |
| 2021-01-21 | $28.27 | $28.35 | $28.26 | $28.35 | $27.12 | 1,208 |
| 2021-01-20 | $28.31 | $28.31 | $28.21 | $28.26 | $27.03 | 2,674 |
| 2021-01-19 | $28.00 | $28.07 | $27.97 | $28.07 | $26.85 | 1,204 |
| 2021-01-15 | $28.14 | $28.14 | $27.77 | $27.86 | $26.65 | 3,241 |
| 2021-01-14 | $28.40 | $28.48 | $28.26 | $28.35 | $27.12 | 2,526 |
| 2021-01-13 | $28.11 | $28.24 | $28.11 | $28.12 | $26.90 | 1,019 |
| 2021-01-12 | $28.09 | $28.27 | $28.09 | $28.17 | $26.95 | 2,027 |
| 2021-01-11 | $28.05 | $28.13 | $28.01 | $28.08 | $26.86 | 3,532 |
| 2021-01-08 | $28.29 | $28.39 | $28.29 | $28.39 | $27.15 | 1,464 |
| 2021-01-07 | $28.05 | $28.08 | $28.05 | $28.08 | $26.86 | 1,009 |
| 2021-01-06 | $28.08 | $28.32 | $28.01 | $28.32 | $27.09 | 6,311 |
| 2021-01-05 | $27.76 | $27.87 | $27.76 | $27.82 | $26.61 | 41,128 |
| 2021-01-04 | $27.39 | $27.39 | $27.39 | $27.39 | $26.20 | 222 |
| 2020-12-31 | $27.26 | $27.27 | $27.26 | $27.27 | $26.08 | 846 |
| 2020-12-30 | $27.54 | $27.54 | $27.41 | $27.41 | $26.22 | 765 |
| 2020-12-29 | $27.38 | $27.38 | $27.34 | $27.34 | $26.15 | 426 |
| 2020-12-28 | $27.17 | $27.17 | $27.11 | $27.13 | $25.96 | 948 |
| 2020-12-24 | $26.87 | $26.93 | $26.82 | $26.89 | $25.72 | 2,793 |
| 2020-12-23 | $26.90 | $26.90 | $26.79 | $26.87 | $25.70 | 359 |
| 2020-12-22 | $26.56 | $26.57 | $26.56 | $26.56 | $25.40 | 762 |
| 2020-12-21 | $26.60 | $26.63 | $26.60 | $26.63 | $25.47 | 534 |
| 2020-12-18 | $27.14 | $27.14 | $27.06 | $27.06 | $25.83 | 1,370 |
| 2020-12-17 | $27.23 | $27.24 | $27.15 | $27.15 | $25.92 | 1,176 |
| 2020-12-16 | $26.99 | $27.01 | $26.98 | $27.01 | $25.79 | 1,465 |
| 2020-12-15 | $26.85 | $26.88 | $26.85 | $26.88 | $25.66 | 804 |
| 2020-12-14 | $26.71 | $26.72 | $26.63 | $26.72 | $25.51 | 3,229 |
| 2020-12-11 | $26.53 | $26.66 | $26.53 | $26.55 | $25.35 | 576 |
| 2020-12-10 | $26.73 | $26.73 | $26.71 | $26.71 | $25.50 | 314 |
| 2020-12-09 | $26.65 | $26.74 | $26.55 | $26.73 | $25.52 | 1,785 |
| 2020-12-08 | $26.56 | $26.61 | $26.56 | $26.57 | $25.37 | 1,963 |
| 2020-12-07 | $26.59 | $26.63 | $26.55 | $26.55 | $25.34 | 1,708 |
| 2020-12-04 | $26.76 | $26.76 | $26.69 | $26.73 | $25.52 | 3,673 |
| 2020-12-03 | $26.84 | $26.85 | $26.68 | $26.85 | $25.64 | 589 |
| 2020-12-02 | $26.73 | $26.79 | $26.68 | $26.79 | $25.58 | 2,369 |
| 2020-12-01 | $26.44 | $26.74 | $26.44 | $26.73 | $25.52 | 875 |
| 2020-11-30 | $26.26 | $26.45 | $26.10 | $26.24 | $25.05 | 1,752 |
| 2020-11-27 | $26.62 | $26.71 | $26.62 | $26.71 | $25.50 | 465 |
| 2020-11-25 | $26.35 | $26.47 | $26.35 | $26.43 | $25.23 | 2,027 |
| 2020-11-24 | $26.62 | $26.62 | $26.48 | $26.53 | $25.33 | 1,368 |
| 2020-11-23 | $26.28 | $26.35 | $26.02 | $26.20 | $25.01 | 1,367 |
| 2020-11-20 | $26.05 | $26.24 | $26.04 | $26.24 | $25.05 | 822 |
| 2020-11-19 | $25.51 | $26.43 | $25.51 | $26.09 | $24.91 | 8,622 |
| 2020-11-18 | $25.77 | $25.77 | $25.77 | $25.77 | $24.60 | 140 |
| 2020-11-17 | $25.87 | $25.87 | $25.87 | $25.87 | $24.70 | 336 |
| 2020-11-16 | $25.70 | $25.87 | $25.70 | $25.83 | $24.66 | 1,144 |
| 2020-11-13 | $25.55 | $25.58 | $25.54 | $25.57 | $24.41 | 9,976 |
| 2020-11-12 | $25.33 | $25.33 | $25.16 | $25.16 | $24.02 | 197 |
| 2020-11-11 | $25.54 | $25.54 | $25.49 | $25.49 | $24.34 | 314 |
| 2020-11-10 | $25.47 | $25.47 | $25.28 | $25.28 | $24.13 | 903 |
| 2020-11-09 | $25.18 | $25.28 | $25.14 | $25.14 | $24.00 | 2,288 |
| 2020-11-06 | $24.30 | $24.53 | $24.30 | $24.43 | $23.32 | 7,383 |
| 2020-11-05 | $24.36 | $24.39 | $24.28 | $24.33 | $23.23 | 1,506 |
| 2020-11-04 | $24.01 | $24.01 | $23.87 | $23.91 | $22.82 | 1,109 |
| 2020-11-03 | $23.60 | $23.60 | $23.57 | $23.57 | $22.50 | 471 |
| 2020-11-02 | $22.92 | $22.99 | $22.85 | $22.96 | $21.91 | 13,348 |
| 2020-10-30 | $22.62 | $22.62 | $22.62 | $22.62 | $21.59 | 90 |
| 2020-10-29 | $22.81 | $22.84 | $22.79 | $22.84 | $21.80 | 1,779 |
| 2020-10-28 | $22.91 | $22.91 | $22.65 | $22.65 | $21.62 | 15,234 |
| 2020-10-27 | $23.50 | $23.50 | $23.28 | $23.36 | $22.30 | 658 |
| 2020-10-26 | $23.48 | $23.52 | $23.48 | $23.52 | $22.46 | 505 |
| 2020-10-23 | $23.83 | $23.92 | $23.83 | $23.92 | $22.84 | 507 |
| 2020-10-22 | $23.73 | $23.81 | $23.73 | $23.81 | $22.73 | 312 |
| 2020-10-21 | $23.94 | $23.94 | $23.84 | $23.84 | $22.76 | 2,646 |
| 2020-10-20 | $23.93 | $23.93 | $23.80 | $23.92 | $22.84 | 671 |
| 2020-10-19 | $23.78 | $23.78 | $23.78 | $23.78 | $22.70 | 88 |
| 2020-10-16 | $23.86 | $23.93 | $23.86 | $23.88 | $22.80 | 3,986 |
| 2020-10-15 | $23.66 | $23.75 | $23.66 | $23.75 | $22.67 | 337 |
| 2020-10-14 | $24.11 | $24.11 | $24.02 | $24.06 | $22.97 | 287 |
| 2020-10-13 | $24.04 | $24.10 | $23.96 | $24.10 | $23.00 | 778 |
| 2020-10-12 | $24.34 | $24.34 | $24.34 | $24.34 | $23.24 | 323 |
| 2020-10-09 | $24.17 | $24.21 | $24.16 | $24.21 | $23.11 | 542 |
| 2020-10-08 | $24.19 | $24.19 | $24.05 | $24.05 | $22.96 | 146 |
| 2020-10-07 | $23.83 | $23.92 | $23.78 | $23.92 | $22.83 | 970 |
| 2020-10-06 | $23.89 | $23.89 | $23.55 | $23.57 | $22.50 | 1,103 |
| 2020-10-05 | $23.82 | $23.90 | $23.82 | $23.90 | $22.81 | 238 |
| 2020-10-02 | $23.59 | $23.59 | $23.43 | $23.58 | $22.51 | 5,903 |
| 2020-10-01 | $23.54 | $23.59 | $23.54 | $23.57 | $22.50 | 469 |
| 2020-09-30 | $23.56 | $23.56 | $23.37 | $23.52 | $22.45 | 1,259 |
| 2020-09-29 | $23.62 | $23.62 | $23.52 | $23.53 | $22.47 | 396 |
| 2020-09-28 | $23.56 | $23.56 | $23.53 | $23.53 | $22.47 | 758 |
| 2020-09-25 | $22.93 | $23.16 | $22.93 | $23.16 | $22.11 | 201 |
| 2020-09-24 | $23.13 | $23.28 | $23.08 | $23.08 | $22.03 | 737 |
| 2020-09-23 | $23.41 | $23.41 | $23.11 | $23.12 | $22.07 | 1,452 |
| 2020-09-22 | $23.34 | $23.35 | $23.27 | $23.35 | $22.29 | 946 |
| 2020-09-21 | $23.50 | $23.50 | $23.30 | $23.31 | $22.25 | 1,185 |
| 2020-09-18 | $24.05 | $24.13 | $24.05 | $24.13 | $22.92 | 225 |
| 2020-09-17 | $24.19 | $24.28 | $24.19 | $24.28 | $23.06 | 311 |
| 2020-09-16 | $24.36 | $24.36 | $24.26 | $24.26 | $23.04 | 1,094 |
| 2020-09-15 | $24.25 | $24.34 | $24.24 | $24.24 | $23.02 | 707 |
| 2020-09-14 | $24.03 | $24.13 | $24.03 | $24.13 | $22.92 | 259 |
| 2020-09-11 | $23.87 | $24.00 | $23.87 | $24.00 | $22.80 | 1,061 |
| 2020-09-10 | $23.92 | $24.07 | $23.61 | $23.74 | $22.55 | 1,457 |
| 2020-09-09 | $24.05 | $24.05 | $24.01 | $24.01 | $22.80 | 467 |
| 2020-09-08 | $23.60 | $23.60 | $23.60 | $23.60 | $22.41 | 36 |
| 2020-09-04 | $23.76 | $23.95 | $23.76 | $23.84 | $22.64 | 832 |
| 2020-09-03 | $23.97 | $23.97 | $23.75 | $23.75 | $22.56 | 285 |
| 2020-09-02 | $24.17 | $24.30 | $24.17 | $24.30 | $23.08 | 618 |
| 2020-09-01 | $23.99 | $23.99 | $23.86 | $23.99 | $22.78 | 413 |
| 2020-08-31 | $24.02 | $24.04 | $23.89 | $24.04 | $22.83 | 450 |
| 2020-08-28 | $24.15 | $24.15 | $24.15 | $24.15 | $22.93 | 26 |
| 2020-08-27 | $23.87 | $24.02 | $23.87 | $24.02 | $22.81 | 529 |
| 2020-08-26 | $24.09 | $24.23 | $24.09 | $24.23 | $23.01 | 543 |
| 2020-08-25 | $23.99 | $24.11 | $23.99 | $24.11 | $22.90 | 2,874 |
| 2020-08-24 | $24.06 | $24.06 | $23.99 | $23.99 | $22.78 | 429 |
| 2020-08-21 | $23.56 | $23.72 | $23.56 | $23.72 | $22.52 | 346 |
| 2020-08-20 | $23.40 | $23.73 | $23.40 | $23.73 | $22.54 | 571 |
| 2020-08-19 | $24.13 | $24.13 | $23.95 | $23.95 | $22.74 | 436 |
| 2020-08-18 | $23.96 | $24.04 | $23.96 | $24.03 | $22.82 | 611 |
| 2020-08-17 | $24.04 | $24.04 | $24.04 | $24.04 | $22.83 | 114 |
| 2020-08-14 | $23.82 | $23.88 | $23.82 | $23.88 | $22.68 | 250 |
| 2020-08-13 | $24.02 | $24.02 | $24.02 | $24.02 | $22.81 | 172 |
| 2020-08-12 | $24.08 | $24.17 | $24.08 | $24.14 | $22.92 | 1,371 |
| 2020-08-11 | $23.80 | $23.80 | $23.66 | $23.66 | $22.47 | 466 |
| 2020-08-10 | $23.39 | $23.46 | $23.39 | $23.44 | $22.26 | 261 |
| 2020-08-07 | $23.31 | $23.43 | $23.29 | $23.43 | $22.25 | 534 |
| 2020-08-06 | $23.51 | $23.52 | $23.41 | $23.52 | $22.34 | 376 |
| 2020-08-05 | $23.66 | $23.66 | $23.51 | $23.51 | $22.33 | 263 |
| 2020-08-04 | $23.21 | $23.36 | $23.21 | $23.36 | $22.19 | 178 |
| 2020-08-03 | $23.09 | $23.21 | $23.09 | $23.21 | $22.05 | 616 |
| 2020-07-31 | $22.93 | $22.93 | $22.81 | $22.81 | $21.67 | 198 |
| 2020-07-30 | $23.21 | $23.31 | $23.09 | $23.31 | $22.14 | 653 |
| 2020-07-29 | $23.45 | $23.63 | $23.45 | $23.61 | $22.43 | 632 |
| 2020-07-28 | $23.45 | $23.45 | $23.42 | $23.42 | $22.24 | 152 |
| 2020-07-27 | $23.52 | $23.52 | $23.52 | $23.52 | $22.34 | 23 |
| 2020-07-24 | $23.21 | $23.21 | $23.19 | $23.19 | $22.03 | 1,045 |
| 2020-07-23 | $23.41 | $23.41 | $23.31 | $23.31 | $22.14 | 400 |
| 2020-07-22 | $23.53 | $23.53 | $23.53 | $23.53 | $22.34 | 133 |
| 2020-07-21 | $23.57 | $23.57 | $23.46 | $23.46 | $22.28 | 100 |
| 2020-07-20 | $23.34 | $23.42 | $23.34 | $23.42 | $22.25 | 3,100 |
| 2020-07-17 | $23.27 | $23.32 | $23.18 | $23.32 | $22.15 | 692 |
| 2020-07-16 | $23.20 | $23.20 | $23.20 | $23.20 | $22.03 | 42 |
| 2020-07-15 | $23.25 | $23.38 | $23.25 | $23.38 | $22.20 | 5,000 |
| 2020-07-14 | $22.93 | $23.10 | $22.93 | $23.10 | $21.94 | 600 |
| 2020-07-13 | $22.77 | $22.77 | $22.77 | $22.77 | $21.62 | 33 |
| 2020-07-10 | $22.76 | $22.88 | $22.76 | $22.88 | $21.73 | 200 |
| 2020-07-09 | $22.55 | $22.66 | $22.55 | $22.66 | $21.52 | 100 |
| 2020-07-08 | $22.85 | $22.89 | $22.78 | $22.89 | $21.74 | 329 |
| 2020-07-07 | $22.90 | $22.96 | $22.61 | $22.62 | $21.48 | 1,241 |
| 2020-07-06 | $23.01 | $23.07 | $23.01 | $23.07 | $21.91 | 200 |
| 2020-07-02 | $22.55 | $22.73 | $22.55 | $22.68 | $21.54 | 734 |
| 2020-07-01 | $22.40 | $22.45 | $22.33 | $22.45 | $21.32 | 400 |
| 2020-06-30 | $22.33 | $22.45 | $22.28 | $22.45 | $21.32 | 1,255 |
| 2020-06-29 | $22.27 | $22.38 | $22.27 | $22.38 | $21.26 | 170 |
| 2020-06-26 | $22.33 | $22.33 | $22.23 | $22.23 | $21.11 | 600 |
| 2020-06-25 | $22.55 | $22.55 | $22.55 | $22.55 | $21.42 | 77 |
| 2020-06-24 | $22.18 | $22.28 | $22.15 | $22.28 | $21.16 | 1,600 |
| 2020-06-23 | $22.96 | $22.96 | $22.83 | $22.83 | $21.68 | 500 |
| 2020-06-22 | $22.67 | $22.67 | $22.56 | $22.57 | $21.44 | 600 |
| 2020-06-19 | $22.54 | $22.54 | $22.54 | $22.54 | $21.30 | 101 |
| 2020-06-18 | $22.58 | $22.63 | $22.58 | $22.63 | $21.39 | 300 |
| 2020-06-17 | $22.84 | $22.84 | $22.76 | $22.76 | $21.51 | 100 |
| 2020-06-16 | $22.66 | $22.69 | $22.62 | $22.62 | $21.38 | 300 |
| 2020-06-15 | $22.21 | $22.33 | $22.21 | $22.33 | $21.11 | 280 |
| 2020-06-12 | $22.26 | $22.26 | $22.26 | $22.26 | $21.04 | 436 |
| 2020-06-11 | $21.87 | $21.87 | $21.87 | $21.87 | $20.67 | 492 |
| 2020-06-10 | $23.23 | $23.23 | $23.23 | $23.23 | $21.95 | 62 |
| 2020-06-09 | $23.23 | $23.29 | $23.23 | $23.25 | $21.97 | 1,253 |
| 2020-06-08 | $23.29 | $23.43 | $23.29 | $23.43 | $22.14 | 800 |
| 2020-06-05 | $23.25 | $23.25 | $23.25 | $23.25 | $21.98 | 30 |
| 2020-06-04 | $22.81 | $22.81 | $22.81 | $22.81 | $21.56 | 63 |
| 2020-06-03 | $22.82 | $22.84 | $22.82 | $22.82 | $21.57 | 400 |
| 2020-06-02 | $22.37 | $22.40 | $22.37 | $22.40 | $21.17 | 200 |
| 2020-06-01 | $22.07 | $22.13 | $22.07 | $22.13 | $20.91 | 200 |
| 2020-05-29 | $21.65 | $21.65 | $21.65 | $21.65 | $20.46 | 385 |
| 2020-05-28 | $21.96 | $21.96 | $21.64 | $21.66 | $20.47 | 900 |
| 2020-05-27 | $21.52 | $21.56 | $21.52 | $21.56 | $20.37 | 400 |
| 2020-05-26 | $21.33 | $21.38 | $21.30 | $21.30 | $20.13 | 21,700 |
| 2020-05-22 | $20.68 | $20.68 | $20.68 | $20.68 | $19.55 | 67 |
| 2020-05-21 | $20.78 | $20.78 | $20.78 | $20.78 | $19.64 | 76 |
| 2020-05-20 | $20.95 | $21.00 | $20.95 | $21.00 | $19.85 | 100 |
| 2020-05-19 | $20.54 | $20.54 | $20.54 | $20.54 | $19.41 | 394 |
| 2020-05-18 | $20.87 | $20.87 | $20.87 | $20.87 | $19.73 | 69 |
| 2020-05-15 | $20.07 | $20.07 | $20.07 | $20.07 | $18.97 | 103 |
| 2020-05-14 | $20.02 | $20.07 | $19.99 | $20.07 | $18.97 | 700 |
| 2020-05-13 | $20.23 | $20.23 | $20.23 | $20.23 | $19.12 | 35 |
| 2020-05-12 | $20.62 | $20.62 | $20.29 | $20.31 | $19.20 | 659 |
| 2020-05-11 | $20.52 | $20.56 | $20.52 | $20.56 | $19.43 | 500 |
| 2020-05-08 | $20.58 | $20.58 | $20.54 | $20.56 | $19.43 | 500 |
| 2020-05-07 | $20.32 | $20.32 | $20.32 | $20.32 | $19.20 | 92 |
| 2020-05-06 | $20.11 | $20.11 | $19.91 | $19.92 | $18.83 | 1,200 |
| 2020-05-05 | $20.26 | $20.26 | $20.17 | $20.17 | $19.06 | 200 |
| 2020-05-04 | $20.03 | $20.07 | $19.95 | $20.07 | $18.97 | 800 |
| 2020-05-01 | $20.58 | $20.58 | $20.58 | $20.58 | $19.45 | 22 |
| 2020-04-30 | $20.55 | $20.58 | $20.55 | $20.58 | $19.45 | 500 |
| 2020-04-29 | $20.98 | $20.98 | $20.98 | $20.98 | $19.83 | 60 |
| 2020-04-28 | $20.42 | $20.42 | $20.42 | $20.42 | $19.30 | 154 |
| 2020-04-27 | $20.34 | $20.34 | $20.34 | $20.34 | $19.22 | 216 |
| 2020-04-24 | $20.03 | $20.03 | $20.03 | $20.03 | $18.93 | 306 |
| 2020-04-23 | $19.91 | $19.94 | $19.82 | $19.91 | $18.82 | 11,048 |
| 2020-04-22 | $19.87 | $19.87 | $19.87 | $19.87 | $18.78 | 397 |
| 2020-04-21 | $19.68 | $19.68 | $19.54 | $19.56 | $18.49 | 1,300 |
| 2020-04-20 | $20.13 | $20.18 | $19.95 | $19.95 | $18.85 | 500 |
| 2020-04-17 | $20.21 | $20.33 | $20.19 | $20.33 | $19.21 | 4,100 |
| 2020-04-16 | $19.62 | $19.76 | $19.62 | $19.76 | $18.68 | 777 |
| 2020-04-15 | $20.36 | $20.36 | $20.36 | $20.36 | $19.24 | 32 |
| 2020-04-14 | $20.32 | $20.36 | $20.32 | $20.36 | $19.24 | 600 |
| 2020-04-13 | $20.12 | $20.12 | $20.12 | $20.12 | $19.02 | 23 |
| 2020-04-09 | $19.76 | $19.76 | $19.76 | $19.76 | $18.68 | 67 |
| 2020-04-08 | $19.56 | $19.56 | $19.56 | $19.56 | $18.49 | 8 |
| 2020-04-07 | $19.46 | $19.46 | $19.46 | $19.46 | $18.39 | 88 |
| 2020-04-06 | $19.35 | $19.46 | $19.35 | $19.46 | $18.39 | 200 |
| 2020-04-03 | $18.44 | $18.48 | $18.39 | $18.48 | $17.46 | 600 |
| 2020-04-02 | $19.00 | $19.00 | $18.76 | $18.87 | $17.84 | 400 |
| 2020-04-01 | $18.76 | $18.76 | $18.69 | $18.69 | $17.66 | 700 |
| 2020-03-31 | $19.28 | $19.28 | $19.28 | $19.28 | $18.22 | 50 |
| 2020-03-30 | $19.64 | $19.64 | $19.49 | $19.53 | $18.46 | 1,000 |
| 2020-03-27 | $19.10 | $19.10 | $19.10 | $19.10 | $18.05 | 76 |
| 2020-03-26 | $19.67 | $19.67 | $19.67 | $19.67 | $18.59 | 48 |
| 2020-03-25 | $19.03 | $19.05 | $18.85 | $18.85 | $17.82 | 400 |
| 2020-03-24 | $18.24 | $18.27 | $18.16 | $18.27 | $17.27 | 1,000 |
| 2020-03-23 | $16.88 | $16.88 | $16.88 | $16.88 | $15.95 | 9 |
| 2020-03-20 | $17.76 | $17.76 | $17.34 | $17.34 | $16.20 | 3,140 |
| 2020-03-19 | $17.72 | $17.73 | $17.35 | $17.35 | $16.21 | 1,200 |
| 2020-03-18 | $17.31 | $17.31 | $17.15 | $17.15 | $16.02 | 100 |
| 2020-03-17 | $18.03 | $18.14 | $18.03 | $18.14 | $16.95 | 300 |
| 2020-03-16 | $17.73 | $17.81 | $17.39 | $17.39 | $16.25 | 700 |
| 2020-03-13 | $18.60 | $19.30 | $18.60 | $19.30 | $18.04 | 900 |
| 2020-03-12 | $18.55 | $18.55 | $17.68 | $17.81 | $16.64 | 1,596 |
| 2020-03-11 | $20.85 | $20.85 | $20.57 | $20.62 | $19.27 | 1,100 |
| 2020-03-10 | $21.51 | $21.64 | $21.13 | $21.64 | $20.23 | 900 |
| 2020-03-09 | $21.82 | $21.82 | $20.93 | $20.93 | $19.56 | 941 |
| 2020-03-06 | $22.53 | $22.53 | $22.53 | $22.53 | $21.06 | 129 |
| 2020-03-05 | $22.84 | $22.84 | $22.84 | $22.84 | $21.35 | 20 |
| 2020-03-04 | $23.56 | $23.56 | $23.56 | $23.56 | $22.02 | 110 |
| 2020-03-03 | $23.35 | $23.35 | $22.91 | $22.91 | $21.41 | 792 |
| 2020-03-02 | $22.81 | $22.95 | $22.81 | $22.95 | $21.45 | 300 |
| 2020-02-28 | $22.52 | $22.66 | $22.52 | $22.66 | $21.17 | 600 |
| 2020-02-27 | $22.94 | $22.94 | $22.94 | $22.94 | $21.44 | 68 |
| 2020-02-26 | $23.84 | $23.92 | $23.62 | $23.63 | $22.08 | 1,000 |
| 2020-02-25 | $24.15 | $24.15 | $23.47 | $23.47 | $21.94 | 849 |
| 2020-02-24 | $24.00 | $24.22 | $23.88 | $23.95 | $22.38 | 1,300 |
| 2020-02-21 | $25.05 | $25.05 | $24.83 | $24.84 | $23.22 | 750 |
| 2020-02-20 | $25.04 | $25.04 | $25.04 | $25.04 | $23.41 | 13 |
| 2020-02-19 | $25.33 | $25.33 | $25.22 | $25.25 | $23.60 | 277 |
| 2020-02-18 | $25.10 | $25.14 | $25.10 | $25.14 | $23.49 | 300 |
| 2020-02-14 | $25.27 | $25.29 | $25.27 | $25.29 | $23.64 | 300 |
| 2020-02-13 | $25.44 | $25.44 | $25.36 | $25.36 | $23.70 | 287 |
| 2020-02-12 | $25.53 | $25.53 | $25.53 | $25.53 | $23.86 | 140 |
| 2020-02-11 | $25.44 | $25.44 | $25.44 | $25.44 | $23.77 | 35 |
| 2020-02-10 | $25.18 | $25.18 | $25.11 | $25.11 | $23.47 | 416 |
| 2020-02-07 | $25.24 | $25.24 | $25.12 | $25.12 | $23.47 | 300 |
| 2020-02-06 | $25.16 | $25.38 | $25.16 | $25.38 | $23.72 | 179 |
| 2020-02-05 | $25.13 | $25.13 | $25.13 | $25.13 | $23.48 | 186 |
| 2020-02-04 | $25.06 | $25.06 | $25.04 | $25.04 | $23.40 | 300 |
| 2020-02-03 | $24.92 | $24.92 | $24.64 | $24.64 | $23.03 | 200 |
| 2020-01-31 | $24.55 | $24.55 | $24.55 | $24.55 | $22.94 | 24 |
| 2020-01-30 | $24.83 | $24.83 | $24.83 | $24.83 | $23.21 | 23 |
| 2020-01-29 | $25.04 | $25.04 | $25.04 | $25.04 | $23.40 | 16 |
| 2020-01-28 | $25.01 | $25.01 | $25.01 | $25.01 | $23.37 | 75 |
| 2020-01-27 | $24.89 | $24.89 | $24.89 | $24.89 | $23.26 | 17 |
| 2020-01-24 | $25.40 | $25.40 | $25.40 | $25.40 | $23.74 | 3 |
| 2020-01-23 | $25.55 | $25.55 | $25.55 | $25.55 | $23.87 | 11 |
| 2020-01-22 | $25.52 | $25.52 | $25.52 | $25.52 | $23.85 | 18 |
| 2020-01-21 | $25.50 | $25.50 | $25.50 | $25.50 | $23.83 | 68 |
| 2020-01-17 | $25.64 | $25.64 | $25.64 | $25.64 | $23.96 | 18 |
| 2020-01-16 | $25.56 | $25.56 | $25.56 | $25.56 | $23.89 | 18 |
| 2020-01-15 | $25.45 | $25.52 | $25.45 | $25.52 | $23.85 | 100 |
| 2020-01-14 | $25.42 | $25.45 | $25.42 | $25.44 | $23.77 | 1,200 |
| 2020-01-13 | $25.41 | $25.41 | $25.41 | $25.41 | $23.74 | 0 |
| 2020-01-10 | $25.34 | $25.40 | $25.34 | $25.40 | $23.73 | 100 |
| 2020-01-09 | $25.47 | $25.47 | $25.47 | $25.47 | $23.80 | 6 |
| 2020-01-08 | $25.57 | $25.57 | $25.39 | $25.39 | $23.73 | 163 |
| 2020-01-07 | $25.48 | $25.48 | $25.48 | $25.48 | $23.81 | 314 |
| 2020-01-06 | $25.42 | $25.42 | $25.42 | $25.42 | $23.76 | 14 |
| 2020-01-03 | $25.32 | $25.32 | $25.32 | $25.32 | $23.66 | 300 |
| 2020-01-02 | $25.58 | $25.62 | $25.58 | $25.62 | $23.94 | 300 |
| 2019-12-31 | $25.37 | $25.37 | $25.37 | $25.37 | $23.71 | 3 |
| 2019-12-30 | $25.31 | $25.31 | $25.31 | $25.31 | $23.65 | 0 |
| 2019-12-27 | $25.45 | $25.45 | $25.45 | $25.45 | $23.79 | 62 |
| 2019-12-26 | $25.41 | $25.41 | $25.41 | $25.41 | $23.75 | 99 |
| 2019-12-24 | $25.39 | $25.39 | $25.27 | $25.27 | $23.62 | 1,008 |
| 2019-12-23 | $25.45 | $25.45 | $25.45 | $25.45 | $23.79 | 312 |
| 2019-12-20 | $25.46 | $25.46 | $25.46 | $25.46 | $23.69 | 308 |
| 2019-12-19 | $25.37 | $25.37 | $25.37 | $25.37 | $23.61 | 17 |
| 2019-12-18 | $25.34 | $25.34 | $25.34 | $25.34 | $23.58 | 0 |
| 2019-12-17 | $25.44 | $25.44 | $25.44 | $25.44 | $23.67 | 12 |
| 2019-12-16 | $25.49 | $25.49 | $25.49 | $25.49 | $23.72 | 0 |
| 2019-12-13 | $25.23 | $25.23 | $25.23 | $25.23 | $23.48 | 52 |
| 2019-12-12 | $25.08 | $25.08 | $25.08 | $25.08 | $23.34 | 21 |
| 2019-12-11 | $24.90 | $24.90 | $24.90 | $24.90 | $23.17 | 0 |
| 2019-12-10 | $24.74 | $24.74 | $24.74 | $24.74 | $23.02 | 45 |
| 2019-12-09 | $24.74 | $24.74 | $24.74 | $24.74 | $23.02 | 69 |
| 2019-12-06 | $24.76 | $24.83 | $24.76 | $24.83 | $23.11 | 100 |
| 2019-12-05 | $24.55 | $24.62 | $24.55 | $24.62 | $22.91 | 200 |
| 2019-12-04 | $24.64 | $24.67 | $24.64 | $24.67 | $22.95 | 200 |
| 2019-12-03 | $24.45 | $24.45 | $24.45 | $24.45 | $22.75 | 0 |
| 2019-12-02 | $24.51 | $24.51 | $24.51 | $24.51 | $22.81 | 77 |
| 2019-11-29 | $24.65 | $24.65 | $24.65 | $24.65 | $22.94 | 0 |
| 2019-11-27 | $24.84 | $24.84 | $24.84 | $24.84 | $23.12 | 0 |
| 2019-11-26 | $24.81 | $24.81 | $24.81 | $24.81 | $23.09 | 0 |
| 2019-11-25 | $24.77 | $24.78 | $24.77 | $24.78 | $23.06 | 100 |
| 2019-11-22 | $24.58 | $24.58 | $24.58 | $24.58 | $22.87 | 0 |
| 2019-11-21 | $24.52 | $24.52 | $24.52 | $24.52 | $22.82 | 0 |
| 2019-11-20 | $24.61 | $24.61 | $24.61 | $24.61 | $22.90 | 0 |
| 2019-11-19 | $24.74 | $24.74 | $24.74 | $24.74 | $23.03 | 15 |
| 2019-11-18 | $24.77 | $24.77 | $24.77 | $24.77 | $23.05 | 2 |
| 2019-11-15 | $24.75 | $24.75 | $24.75 | $24.75 | $23.03 | 1 |
| 2019-11-14 | $24.53 | $24.58 | $24.53 | $24.58 | $22.87 | 600 |
| 2019-11-13 | $24.62 | $24.62 | $24.62 | $24.62 | $22.91 | 2 |
| 2019-11-12 | $24.69 | $24.69 | $24.69 | $24.69 | $22.98 | 4 |
| 2019-11-11 | $24.68 | $24.68 | $24.68 | $24.68 | $22.97 | 16 |
| 2019-11-08 | $24.70 | $24.70 | $24.70 | $24.70 | $22.99 | 0 |
| 2019-11-07 | $24.79 | $24.79 | $24.79 | $24.79 | $23.06 | 0 |
| 2019-11-06 | $24.71 | $24.71 | $24.71 | $24.71 | $23.00 | 104 |
| 2019-11-05 | $24.73 | $24.73 | $24.73 | $24.73 | $23.01 | 2 |
| 2019-11-04 | $24.74 | $24.74 | $24.74 | $24.74 | $23.02 | 1 |
| 2019-11-01 | $24.62 | $24.62 | $24.62 | $24.62 | $22.91 | 51 |
| 2019-10-31 | $24.36 | $24.36 | $24.36 | $24.36 | $22.67 | 9 |
| 2019-10-30 | $24.44 | $24.44 | $24.44 | $24.44 | $22.74 | 7 |
| 2019-10-29 | $24.35 | $24.35 | $24.35 | $24.35 | $22.66 | 19 |
| 2019-10-28 | $24.37 | $24.37 | $24.37 | $24.37 | $22.68 | 16 |
| 2019-10-25 | $24.26 | $24.26 | $24.26 | $24.26 | $22.58 | 23 |
| 2019-10-24 | $24.27 | $24.27 | $24.27 | $24.27 | $22.59 | 0 |
| 2019-10-23 | $24.20 | $24.20 | $24.20 | $24.20 | $22.52 | 29 |
| 2019-10-22 | $24.10 | $24.10 | $24.10 | $24.10 | $22.43 | 2 |
| 2019-10-21 | $24.12 | $24.12 | $24.12 | $24.12 | $22.45 | 3 |
| 2019-10-18 | $23.99 | $23.99 | $23.99 | $23.99 | $22.32 | 9 |
| 2019-10-17 | $24.01 | $24.01 | $24.01 | $24.01 | $22.35 | 0 |
| 2019-10-16 | $24.00 | $24.00 | $23.98 | $23.98 | $22.32 | 100 |
| 2019-10-15 | $23.93 | $23.93 | $23.93 | $23.93 | $22.26 | 5 |
| 2019-10-14 | $23.63 | $23.63 | $23.63 | $23.63 | $21.99 | 16 |
| 2019-10-11 | $23.67 | $23.67 | $23.67 | $23.67 | $22.03 | 100 |
| 2019-10-10 | $23.31 | $23.31 | $23.31 | $23.31 | $21.69 | 0 |
| 2019-10-09 | $23.17 | $23.17 | $23.17 | $23.17 | $21.56 | 0 |
| 2019-10-08 | $22.99 | $22.99 | $22.99 | $22.99 | $21.40 | 0 |
| 2019-10-07 | $23.22 | $23.22 | $23.22 | $23.22 | $21.61 | 0 |
| 2019-10-04 | $23.23 | $23.23 | $23.23 | $23.23 | $21.62 | 50 |
| 2019-10-03 | $23.02 | $23.02 | $23.02 | $23.02 | $21.42 | 0 |
| 2019-10-02 | $22.96 | $22.96 | $22.93 | $22.93 | $21.34 | 700 |
| 2019-10-01 | $23.43 | $23.43 | $23.37 | $23.37 | $21.75 | 200 |
| 2019-09-30 | $23.55 | $23.55 | $23.51 | $23.51 | $21.88 | 400 |
| 2019-09-27 | $23.68 | $23.68 | $23.68 | $23.68 | $22.03 | 318 |
| 2019-09-26 | $23.60 | $23.60 | $23.60 | $23.60 | $21.96 | 0 |
| 2019-09-25 | $23.55 | $23.55 | $23.55 | $23.55 | $21.91 | 0 |
| 2019-09-24 | $23.70 | $23.70 | $23.70 | $23.70 | $22.06 | 52 |
| 2019-09-23 | $23.80 | $23.83 | $23.73 | $23.83 | $22.18 | 1,100 |
| 2019-09-20 | $24.04 | $24.04 | $24.04 | $24.04 | $22.21 | 300 |
| 2019-09-19 | $24.10 | $24.10 | $24.10 | $24.10 | $22.26 | 310 |
| 2019-09-18 | $23.82 | $23.86 | $23.82 | $23.86 | $22.05 | 200 |
| 2019-09-17 | $23.90 | $23.90 | $23.90 | $23.90 | $22.08 | 90 |
| 2019-09-16 | $23.81 | $23.81 | $23.81 | $23.81 | $21.99 | 0 |
| 2019-09-13 | $24.02 | $24.02 | $24.02 | $24.02 | $22.19 | 21 |
| 2019-09-12 | $23.92 | $23.92 | $23.92 | $23.92 | $22.09 | 9 |
| 2019-09-11 | $23.74 | $23.74 | $23.74 | $23.74 | $21.93 | 2 |
| 2019-09-10 | $23.57 | $23.57 | $23.57 | $23.57 | $21.77 | 0 |
| 2019-09-09 | $23.63 | $23.63 | $23.63 | $23.63 | $21.83 | 14 |
| 2019-09-06 | $23.48 | $23.48 | $23.48 | $23.48 | $21.69 | 4 |
| 2019-09-05 | $23.43 | $23.43 | $23.43 | $23.43 | $21.65 | 0 |
| 2019-09-04 | $23.25 | $23.25 | $23.25 | $23.25 | $21.48 | 0 |
| 2019-09-03 | $22.93 | $22.93 | $22.93 | $22.93 | $21.18 | 69 |
| 2019-08-30 | $22.99 | $22.99 | $22.99 | $22.99 | $21.24 | 1 |
| 2019-08-29 | $22.90 | $22.90 | $22.90 | $22.90 | $21.15 | 4 |
| 2019-08-28 | $22.73 | $22.73 | $22.73 | $22.73 | $20.99 | 88 |
| 2019-08-27 | $22.67 | $22.67 | $22.67 | $22.67 | $20.94 | 105 |
| 2019-08-26 | $22.71 | $22.71 | $22.71 | $22.71 | $20.98 | 0 |
| 2019-08-23 | $22.57 | $22.57 | $22.57 | $22.57 | $20.85 | 59 |
| 2019-08-22 | $22.84 | $22.84 | $22.84 | $22.84 | $21.10 | 0 |
| 2019-08-21 | $22.90 | $22.90 | $22.90 | $22.90 | $21.15 | 0 |
| 2019-08-20 | $22.71 | $22.71 | $22.71 | $22.71 | $20.98 | 25 |
| 2019-08-19 | $22.82 | $22.87 | $22.81 | $22.81 | $21.07 | 1,018 |
| 2019-08-16 | $22.65 | $22.65 | $22.65 | $22.65 | $20.93 | 0 |
| 2019-08-15 | $22.40 | $22.40 | $22.40 | $22.40 | $20.69 | 100 |
| 2019-08-14 | $22.27 | $22.27 | $22.27 | $22.27 | $20.57 | 100 |
| 2019-08-13 | $22.83 | $22.87 | $22.83 | $22.87 | $21.13 | 100 |
| 2019-08-12 | $22.77 | $22.77 | $22.70 | $22.70 | $20.97 | 473 |
| 2019-08-09 | $22.92 | $22.92 | $22.92 | $22.92 | $21.17 | 23 |
| 2019-08-08 | $23.03 | $23.03 | $23.03 | $23.03 | $21.27 | 0 |
| 2019-08-07 | $22.85 | $22.85 | $22.85 | $22.85 | $21.11 | 400 |
| 2019-08-06 | $22.74 | $22.74 | $22.74 | $22.74 | $21.01 | 61 |
| 2019-08-05 | $22.60 | $22.60 | $22.60 | $22.60 | $20.88 | 8 |
| 2019-08-02 | $23.22 | $23.22 | $23.22 | $23.22 | $21.45 | 400 |
| 2019-08-01 | $23.39 | $23.39 | $23.39 | $23.39 | $21.61 | 60 |
| 2019-07-31 | $23.61 | $23.61 | $23.47 | $23.47 | $21.69 | 375 |
| 2019-07-30 | $23.63 | $23.63 | $23.63 | $23.63 | $21.83 | 200 |
| 2019-07-29 | $23.90 | $23.92 | $23.81 | $23.92 | $22.10 | 7,858 |
| 2019-07-26 | $24.00 | $24.00 | $23.92 | $23.92 | $22.10 | 300 |
| 2019-07-25 | $24.02 | $24.06 | $23.93 | $23.93 | $22.10 | 1,005 |
| 2019-07-24 | $24.11 | $24.11 | $24.11 | $24.11 | $22.28 | 0 |
| 2019-07-23 | $24.18 | $24.18 | $24.11 | $24.11 | $22.27 | 204 |
| 2019-07-22 | $23.96 | $23.96 | $23.96 | $23.96 | $22.13 | 39 |
| 2019-07-19 | $23.95 | $23.95 | $23.95 | $23.95 | $22.13 | 0 |
| 2019-07-18 | $24.06 | $24.06 | $23.97 | $23.97 | $22.14 | 200 |
| 2019-07-17 | $23.92 | $23.92 | $23.92 | $23.92 | $22.10 | 0 |
| 2019-07-16 | $24.03 | $24.03 | $23.95 | $23.95 | $22.13 | 300 |
| 2019-07-15 | $24.05 | $24.05 | $24.05 | $24.05 | $22.22 | 0 |
| 2019-07-12 | $24.03 | $24.03 | $24.03 | $24.03 | $22.20 | 0 |
| 2019-07-11 | $24.08 | $24.08 | $24.00 | $24.00 | $22.17 | 219 |
| 2019-07-10 | $24.08 | $24.08 | $24.00 | $24.00 | $22.17 | 200 |
| 2019-07-09 | $23.98 | $23.98 | $23.91 | $23.91 | $22.09 | 300 |
| 2019-07-08 | $24.11 | $24.11 | $24.02 | $24.02 | $22.19 | 300 |
| 2019-07-05 | $24.26 | $24.26 | $24.15 | $24.15 | $22.31 | 144 |
| 2019-07-03 | $24.45 | $24.45 | $24.36 | $24.36 | $22.50 | 202 |
| 2019-07-02 | $24.29 | $24.29 | $24.24 | $24.24 | $22.39 | 163 |
| 2019-07-01 | $24.19 | $24.19 | $24.19 | $24.19 | $22.34 | 39 |
| 2019-06-28 | $24.09 | $24.27 | $24.09 | $24.24 | $22.39 | 711 |
| 2019-06-27 | $23.95 | $23.95 | $23.95 | $23.95 | $22.13 | 0 |
| 2019-06-26 | $23.89 | $23.89 | $23.89 | $23.89 | $22.07 | 3 |
| 2019-06-25 | $23.86 | $23.86 | $23.86 | $23.86 | $22.04 | 0 |
| 2019-06-24 | $24.05 | $24.05 | $23.96 | $23.96 | $22.13 | 116 |
| 2019-06-21 | $24.33 | $24.33 | $24.29 | $24.29 | $22.15 | 119 |
| 2019-06-20 | $24.40 | $24.40 | $24.32 | $24.32 | $22.19 | 300 |
| 2019-06-19 | $24.17 | $24.17 | $24.10 | $24.10 | $21.98 | 300 |
| 2019-06-18 | $24.01 | $24.01 | $23.92 | $23.92 | $21.82 | 300 |
| 2019-06-17 | $23.62 | $23.62 | $23.62 | $23.62 | $21.54 | 0 |
| 2019-06-14 | $23.70 | $23.70 | $23.61 | $23.61 | $21.53 | 309 |
| 2019-06-13 | $23.77 | $23.77 | $23.77 | $23.77 | $21.68 | 8 |
| 2019-06-12 | $23.79 | $23.79 | $23.79 | $23.79 | $21.69 | 0 |
| 2019-06-11 | $24.04 | $24.04 | $23.95 | $23.95 | $21.84 | 100 |
| 2019-06-10 | $23.88 | $23.91 | $23.85 | $23.85 | $21.76 | 382 |
| 2019-06-07 | $23.84 | $23.84 | $23.76 | $23.76 | $21.67 | 200 |
| 2019-06-06 | $23.55 | $23.55 | $23.47 | $23.47 | $21.41 | 300 |
| 2019-06-05 | $23.39 | $23.39 | $23.39 | $23.39 | $21.33 | 0 |
| 2019-06-04 | $23.34 | $23.48 | $23.34 | $23.39 | $21.33 | 454 |
| 2019-06-03 | $23.20 | $23.20 | $23.11 | $23.11 | $21.08 | 314 |
| 2019-05-31 | $22.83 | $23.06 | $22.83 | $22.97 | $20.95 | 2,000 |
| 2019-05-30 | $23.25 | $23.25 | $23.14 | $23.14 | $21.11 | 200 |
| 2019-05-29 | $23.15 | $23.15 | $23.06 | $23.06 | $21.03 | 307 |
| 2019-05-28 | $23.25 | $23.25 | $23.25 | $23.25 | $21.21 | 22 |
| 2019-05-24 | $23.48 | $23.52 | $23.46 | $23.46 | $21.40 | 915 |
| 2019-05-23 | $23.31 | $23.31 | $23.29 | $23.30 | $21.25 | 322 |
| 2019-05-22 | $23.50 | $23.50 | $23.43 | $23.43 | $21.37 | 300 |
| 2019-05-21 | $23.51 | $23.51 | $23.51 | $23.51 | $21.44 | 6 |
| 2019-05-20 | $23.43 | $23.43 | $23.36 | $23.36 | $21.30 | 315 |
| 2019-05-17 | $23.45 | $23.45 | $23.45 | $23.45 | $21.39 | 22 |
| 2019-05-16 | $23.68 | $23.68 | $23.57 | $23.57 | $21.50 | 115 |
| 2019-05-15 | $23.46 | $23.46 | $23.46 | $23.46 | $21.40 | 166 |
| 2019-05-14 | $23.27 | $23.27 | $23.27 | $23.27 | $21.22 | 300 |
| 2019-05-13 | $23.22 | $23.22 | $23.22 | $23.22 | $21.18 | 16 |
| 2019-05-10 | $23.75 | $23.75 | $23.64 | $23.64 | $21.56 | 200 |
| 2019-05-09 | $23.59 | $23.59 | $23.50 | $23.50 | $21.43 | 200 |
| 2019-05-08 | $23.75 | $23.75 | $23.66 | $23.66 | $21.58 | 200 |
| 2019-05-07 | $23.78 | $23.78 | $23.78 | $23.78 | $21.69 | 0 |
| 2019-05-06 | $24.14 | $24.14 | $24.06 | $24.06 | $21.94 | 202 |
| 2019-05-03 | $24.10 | $24.43 | $24.10 | $24.41 | $22.26 | 1,200 |
| 2019-05-02 | $24.10 | $24.17 | $24.09 | $24.09 | $21.97 | 241 |
| 2019-05-01 | $24.26 | $24.26 | $24.11 | $24.11 | $21.99 | 450 |
| 2019-04-30 | $24.58 | $24.58 | $24.26 | $24.26 | $22.13 | 418 |
| 2019-04-29 | $24.30 | $24.30 | $24.30 | $24.30 | $22.16 | 316 |
| 2019-04-26 | $24.15 | $24.17 | $24.15 | $24.17 | $22.04 | 142 |
| 2019-04-25 | $24.02 | $24.07 | $24.02 | $24.07 | $21.95 | 159 |
| 2019-04-24 | $24.10 | $24.10 | $24.10 | $24.10 | $21.98 | 0 |
| 2019-04-23 | $24.37 | $24.37 | $24.29 | $24.29 | $22.15 | 200 |
| 2019-04-22 | $24.33 | $24.33 | $24.25 | $24.25 | $22.12 | 200 |
| 2019-04-18 | $24.35 | $24.35 | $24.25 | $24.25 | $22.12 | 200 |
| 2019-04-17 | $24.40 | $24.40 | $24.31 | $24.31 | $22.17 | 200 |
| 2019-04-16 | $24.34 | $24.34 | $24.27 | $24.27 | $22.14 | 306 |
| 2019-04-15 | $24.30 | $24.30 | $24.21 | $24.21 | $22.08 | 216 |
| 2019-04-12 | $24.30 | $24.30 | $24.20 | $24.20 | $22.07 | 107 |
| 2019-04-11 | $24.13 | $24.13 | $24.03 | $24.03 | $21.92 | 200 |
| 2019-04-10 | $24.16 | $24.16 | $24.07 | $24.07 | $21.95 | 100 |
| 2019-04-09 | $24.09 | $24.09 | $24.00 | $24.00 | $21.89 | 100 |
| 2019-04-08 | $24.22 | $24.22 | $24.13 | $24.13 | $22.00 | 100 |
| 2019-04-05 | $24.22 | $24.22 | $24.11 | $24.11 | $21.99 | 112 |
| 2019-04-04 | $24.16 | $24.16 | $24.09 | $24.09 | $21.97 | 300 |
| 2019-04-03 | $24.21 | $24.21 | $24.11 | $24.11 | $21.99 | 443 |
| 2019-04-02 | $23.96 | $23.96 | $23.96 | $23.96 | $21.85 | 86 |
| 2019-04-01 | $23.94 | $23.94 | $23.94 | $23.94 | $21.84 | 187 |
| 2019-03-29 | $23.63 | $23.63 | $23.63 | $23.63 | $21.55 | 6 |
| 2019-03-28 | $23.60 | $23.60 | $23.56 | $23.56 | $21.49 | 400 |
| 2019-03-27 | $23.61 | $23.61 | $23.61 | $23.61 | $21.53 | 0 |
| 2019-03-26 | $23.62 | $23.62 | $23.62 | $23.62 | $21.54 | 0 |
| 2019-03-25 | $23.53 | $23.53 | $23.53 | $23.53 | $21.46 | 0 |
| 2019-03-22 | $23.44 | $23.44 | $23.41 | $23.41 | $21.36 | 300 |
| 2019-03-21 | $23.91 | $23.91 | $23.85 | $23.85 | $21.75 | 300 |
| 2019-03-20 | $23.89 | $23.89 | $23.83 | $23.83 | $21.74 | 300 |
| 2019-03-19 | $23.97 | $23.97 | $23.97 | $23.97 | $21.86 | 0 |
| 2019-03-18 | $23.83 | $23.83 | $23.78 | $23.78 | $21.69 | 316 |
| 2019-03-15 | $23.84 | $23.84 | $23.78 | $23.78 | $21.59 | 334 |
| 2019-03-14 | $23.59 | $23.59 | $23.53 | $23.53 | $21.37 | 300 |
| 2019-03-13 | $23.61 | $23.61 | $23.55 | $23.55 | $21.39 | 300 |
| 2019-03-12 | $23.44 | $23.44 | $23.38 | $23.38 | $21.23 | 301 |
| 2019-03-11 | $23.43 | $23.43 | $23.36 | $23.36 | $21.22 | 323 |
| 2019-03-08 | $23.22 | $23.22 | $23.16 | $23.16 | $21.03 | 300 |
| 2019-03-07 | $23.24 | $23.24 | $23.21 | $23.21 | $21.07 | 301 |
| 2019-03-06 | $23.56 | $23.56 | $23.52 | $23.52 | $21.36 | 300 |
| 2019-03-05 | $23.77 | $23.77 | $23.77 | $23.77 | $21.59 | 0 |
| 2019-03-04 | $23.69 | $23.69 | $23.51 | $23.51 | $21.35 | 216 |
| 2019-03-01 | $23.88 | $23.88 | $23.88 | $23.88 | $21.68 | 0 |
| 2019-02-28 | $23.59 | $23.59 | $23.59 | $23.59 | $21.42 | 0 |
| 2019-02-27 | $23.68 | $23.68 | $23.68 | $23.68 | $21.50 | 0 |
| 2019-02-26 | $23.74 | $23.74 | $23.74 | $23.74 | $21.56 | 0 |
| 2019-02-25 | $23.66 | $23.66 | $23.66 | $23.66 | $21.48 | 0 |
| 2019-02-22 | $23.59 | $23.59 | $23.59 | $23.59 | $21.42 | 0 |
| 2019-02-21 | $23.49 | $23.49 | $23.49 | $23.49 | $21.33 | 8 |
| 2019-02-20 | $23.58 | $23.58 | $23.58 | $23.58 | $21.42 | 5 |
| 2019-02-19 | $23.49 | $23.49 | $23.49 | $23.49 | $21.33 | 8 |
| 2019-02-15 | $23.37 | $23.37 | $23.37 | $23.37 | $21.22 | 0 |
| 2019-02-14 | $23.09 | $23.09 | $23.09 | $23.09 | $20.97 | 7 |
| 2019-02-13 | $23.18 | $23.18 | $23.18 | $23.18 | $21.05 | 4 |
| 2019-02-12 | $23.02 | $23.02 | $23.02 | $23.02 | $20.90 | 0 |
| 2019-02-11 | $22.84 | $22.84 | $22.74 | $22.74 | $20.65 | 100 |
| 2019-02-08 | $22.85 | $22.85 | $22.73 | $22.73 | $20.64 | 200 |
| 2019-02-07 | $22.97 | $22.97 | $22.97 | $22.97 | $20.86 | 0 |
| 2019-02-06 | $23.26 | $23.26 | $23.16 | $23.16 | $21.03 | 100 |
| 2019-02-05 | $23.30 | $23.30 | $23.30 | $23.30 | $21.16 | 0 |
| 2019-02-04 | $23.11 | $23.11 | $23.11 | $23.11 | $20.99 | 16 |
| 2019-02-01 | $23.10 | $23.10 | $23.02 | $23.02 | $20.91 | 100 |
| 2019-01-31 | $23.17 | $23.17 | $23.09 | $23.09 | $20.97 | 101 |
| 2019-01-30 | $22.97 | $22.97 | $22.97 | $22.97 | $20.86 | 0 |
| 2019-01-29 | $22.91 | $22.91 | $22.81 | $22.81 | $20.71 | 100 |
| 2019-01-28 | $22.75 | $22.75 | $22.72 | $22.72 | $20.63 | 300 |
| 2019-01-25 | $22.90 | $22.90 | $22.82 | $22.82 | $20.72 | 300 |
| 2019-01-24 | $22.62 | $22.62 | $22.55 | $22.55 | $20.47 | 300 |
| 2019-01-23 | $22.58 | $22.58 | $22.50 | $22.50 | $20.43 | 300 |
| 2019-01-22 | $22.33 | $22.47 | $22.33 | $22.40 | $20.34 | 418 |
| 2019-01-18 | $22.32 | $22.32 | $22.32 | $22.32 | $20.27 | 0 |
| 2019-01-17 | $22.46 | $22.49 | $22.32 | $22.32 | $20.27 | 2,200 |
| 2019-01-16 | $22.50 | $22.50 | $22.44 | $22.44 | $20.37 | 300 |
| 2019-01-15 | $22.29 | $22.44 | $22.29 | $22.36 | $20.31 | 400 |
| 2019-01-14 | $22.31 | $22.31 | $22.23 | $22.23 | $20.19 | 300 |
| 2019-01-11 | $22.41 | $22.41 | $22.36 | $22.36 | $20.30 | 378 |
| 2019-01-10 | $22.41 | $22.54 | $22.41 | $22.48 | $20.42 | 701 |
| 2019-01-09 | $22.41 | $22.47 | $22.40 | $22.40 | $20.34 | 529 |
| 2019-01-08 | $22.66 | $22.66 | $22.15 | $22.15 | $20.11 | 487 |
| 2019-01-07 | $22.13 | $22.13 | $22.13 | $22.13 | $20.10 | 0 |
| 2019-01-04 | $21.89 | $21.89 | $21.89 | $21.89 | $19.87 | 18 |
| 2019-01-03 | $21.49 | $21.49 | $21.49 | $21.49 | $19.51 | 6 |
| 2019-01-02 | $21.38 | $21.38 | $21.38 | $21.38 | $19.41 | 27 |
| 2018-12-31 | $21.33 | $21.33 | $21.33 | $21.33 | $19.37 | 25 |
| 2018-12-28 | $21.64 | $21.64 | $21.64 | $21.64 | $19.65 | 4 |
| 2018-12-27 | $21.15 | $21.15 | $21.15 | $21.15 | $19.20 | 0 |
| 2018-12-26 | $21.02 | $21.02 | $21.02 | $21.02 | $19.09 | 4 |
| 2018-12-24 | $21.17 | $21.17 | $21.17 | $21.17 | $19.21 | 28 |
| 2018-12-21 | $21.24 | $21.24 | $21.24 | $21.24 | $19.10 | 0 |
| 2018-12-20 | $21.42 | $21.42 | $21.42 | $21.42 | $19.27 | 1 |
| 2018-12-19 | $21.58 | $21.58 | $21.58 | $21.58 | $19.41 | 100 |
| 2018-12-18 | $22.24 | $22.24 | $22.24 | $22.24 | $20.00 | 0 |
| 2018-12-17 | $22.47 | $22.47 | $22.47 | $22.47 | $20.22 | 0 |
| 2018-12-14 | $22.18 | $22.18 | $22.18 | $22.18 | $19.95 | 0 |
| 2018-12-13 | $22.44 | $22.44 | $22.44 | $22.44 | $20.19 | 0 |
| 2018-12-12 | $22.36 | $22.44 | $22.36 | $22.44 | $20.19 | 100 |
| 2018-12-11 | $21.72 | $21.72 | $21.72 | $21.72 | $19.54 | 0 |
| 2018-12-10 | $22.07 | $22.07 | $22.07 | $22.07 | $19.85 | 18 |
| 2018-12-07 | $23.21 | $23.21 | $23.21 | $23.21 | $20.88 | 0 |
| 2018-12-06 | $23.21 | $23.21 | $23.21 | $23.21 | $20.88 | 0 |
| 2018-12-04 | $23.21 | $23.21 | $23.21 | $23.21 | $20.88 | 0 |
| 2018-12-03 | $23.21 | $23.21 | $23.21 | $23.21 | $20.88 | 288 |
| 2018-11-30 | $23.56 | $23.56 | $23.56 | $23.56 | $21.20 | 0 |
| 2018-11-29 | $23.56 | $23.56 | $23.56 | $23.56 | $21.20 | 0 |
| 2018-11-28 | $23.56 | $23.56 | $23.56 | $23.56 | $21.20 | 0 |
| 2018-11-27 | $23.56 | $23.56 | $23.56 | $23.56 | $21.20 | 0 |
| 2018-11-26 | $23.56 | $23.56 | $23.56 | $23.56 | $21.20 | 0 |
| 2018-11-23 | $23.56 | $23.56 | $23.56 | $23.56 | $21.20 | 16 |
| 2018-11-21 | $23.56 | $23.56 | $23.56 | $23.56 | $21.20 | 500 |
| 2018-11-20 | $23.56 | $23.56 | $23.56 | $23.56 | $21.20 | 0 |
| 2018-11-19 | $23.56 | $23.56 | $23.56 | $23.56 | $21.20 | 0 |
| 2018-11-16 | $23.56 | $23.56 | $23.56 | $23.56 | $21.20 | 0 |
| 2018-11-15 | $23.56 | $23.56 | $23.56 | $23.56 | $21.20 | 0 |
| 2018-11-14 | $23.56 | $23.56 | $23.56 | $23.56 | $21.20 | 0 |
| 2018-11-13 | $23.56 | $23.56 | $23.56 | $23.56 | $21.20 | 2 |
| 2018-11-12 | $23.56 | $23.56 | $23.56 | $23.56 | $21.20 | 16 |
| 2018-11-09 | $23.56 | $23.56 | $23.56 | $23.56 | $21.20 | 0 |
| 2018-11-08 | $23.56 | $23.56 | $23.56 | $23.56 | $21.20 | 0 |
| 2018-11-07 | $23.56 | $23.56 | $23.56 | $23.56 | $21.20 | 0 |
| 2018-11-06 | $23.56 | $23.56 | $23.56 | $23.56 | $21.20 | 0 |
| 2018-11-05 | $23.56 | $23.56 | $23.56 | $23.56 | $21.20 | 0 |
| 2018-11-02 | $23.56 | $23.56 | $23.56 | $23.56 | $21.20 | 0 |
| 2018-11-01 | $23.56 | $23.56 | $23.56 | $23.56 | $21.20 | 0 |
| 2018-10-31 | $23.56 | $23.56 | $23.56 | $23.56 | $21.20 | 0 |
| 2018-10-30 | $23.56 | $23.56 | $23.56 | $23.56 | $21.20 | 0 |
| 2018-10-29 | $23.56 | $23.56 | $23.56 | $23.56 | $21.20 | 100 |
| 2018-10-26 | $23.71 | $23.71 | $23.71 | $23.71 | $21.33 | 0 |
| 2018-10-25 | $23.71 | $23.71 | $23.71 | $23.71 | $21.33 | 0 |
| 2018-10-24 | $23.71 | $23.71 | $23.71 | $23.71 | $21.33 | 0 |
| 2018-10-23 | $23.71 | $23.71 | $23.71 | $23.71 | $21.33 | 0 |
| 2018-10-22 | $23.71 | $23.71 | $23.71 | $23.71 | $21.33 | 0 |
| 2018-10-19 | $23.71 | $23.71 | $23.71 | $23.71 | $21.33 | 0 |
| 2018-10-18 | $23.71 | $23.71 | $23.71 | $23.71 | $21.33 | 0 |
| 2018-10-17 | $23.71 | $23.71 | $23.71 | $23.71 | $21.33 | 1 |
| 2018-10-16 | $23.72 | $23.72 | $23.71 | $23.71 | $21.33 | 502 |
| 2018-10-15 | $23.48 | $23.48 | $23.48 | $23.48 | $21.12 | 100 |
| 2018-10-12 | $23.50 | $23.50 | $23.48 | $23.48 | $21.12 | 300 |
| 2018-10-11 | $24.38 | $24.38 | $24.38 | $24.38 | $21.94 | 0 |
| 2018-10-10 | $24.38 | $24.38 | $24.38 | $24.38 | $21.94 | 2 |
| 2018-10-09 | $24.38 | $24.38 | $24.38 | $24.38 | $21.94 | 0 |
| 2018-10-08 | $24.30 | $24.38 | $24.30 | $24.38 | $21.94 | 132 |
| 2018-10-05 | $24.38 | $24.38 | $24.38 | $24.38 | $21.94 | 0 |
| 2018-10-04 | $24.38 | $24.38 | $24.38 | $24.38 | $21.94 | 0 |
| 2018-10-03 | $24.38 | $24.38 | $24.38 | $24.38 | $21.94 | 0 |
| 2018-10-02 | $24.90 | $24.90 | $24.38 | $24.38 | $21.94 | 100 |
| 2018-10-01 | $25.08 | $25.08 | $24.38 | $24.38 | $21.94 | 129 |
| 2018-09-28 | $24.38 | $24.38 | $24.38 | $24.38 | $21.94 | 0 |
| 2018-09-27 | $25.23 | $25.23 | $24.38 | $24.38 | $21.94 | 161 |
| 2018-09-26 | $24.50 | $24.50 | $24.50 | $24.50 | $22.04 | 0 |
| 2018-09-25 | $24.50 | $24.50 | $24.50 | $24.50 | $22.04 | 0 |
| 2018-09-24 | $24.50 | $24.50 | $24.50 | $24.50 | $22.04 | 0 |
| 2018-09-21 | $24.50 | $24.50 | $24.50 | $24.50 | $21.94 | 0 |
| 2018-09-20 | $24.50 | $24.50 | $24.50 | $24.50 | $21.94 | 0 |
| 2018-09-19 | $24.50 | $24.50 | $24.50 | $24.50 | $21.94 | 0 |
| 2018-09-18 | $24.98 | $24.98 | $24.50 | $24.50 | $21.94 | 100 |
| 2018-09-17 | $24.50 | $24.50 | $24.50 | $24.50 | $21.94 | 14 |
| 2018-09-14 | $24.50 | $24.50 | $24.50 | $24.50 | $21.94 | 0 |
| 2018-09-13 | $24.50 | $24.50 | $24.50 | $24.50 | $21.94 | 0 |
| 2018-09-12 | $24.48 | $24.50 | $24.48 | $24.50 | $21.94 | 100 |
| 2018-09-11 | $24.36 | $24.50 | $24.36 | $24.50 | $21.94 | 100 |
| 2018-09-10 | $24.50 | $24.50 | $24.50 | $24.50 | $21.94 | 0 |
| 2018-09-07 | $24.21 | $24.50 | $24.21 | $24.50 | $21.94 | 100 |
| 2018-09-06 | $24.39 | $24.50 | $24.39 | $24.50 | $21.94 | 200 |
| 2018-09-05 | $24.50 | $24.50 | $24.50 | $24.50 | $21.94 | 100 |
| 2018-09-04 | $24.69 | $24.69 | $24.69 | $24.69 | $22.11 | 176 |
| 2018-08-31 | $24.92 | $24.92 | $24.92 | $24.92 | $22.31 | 100 |
| 2018-08-30 | $25.08 | $25.08 | $25.08 | $25.08 | $22.46 | 100 |
| 2018-08-29 | $24.53 | $24.53 | $24.53 | $24.53 | $21.96 | 0 |
| 2018-08-28 | $24.53 | $24.53 | $24.53 | $24.53 | $21.96 | 0 |
| 2018-08-27 | $24.53 | $24.53 | $24.53 | $24.53 | $21.96 | 0 |
| 2018-08-24 | $24.53 | $24.53 | $24.53 | $24.53 | $21.96 | 0 |
| 2018-08-23 | $24.53 | $24.53 | $24.53 | $24.53 | $21.96 | 7 |
| 2018-08-22 | $24.53 | $24.53 | $24.53 | $24.53 | $21.96 | 0 |
| 2018-08-21 | $24.53 | $24.53 | $24.53 | $24.53 | $21.96 | 100 |
| 2018-08-20 | $24.65 | $24.65 | $24.53 | $24.53 | $21.96 | 708 |
| 2018-08-17 | $25.07 | $25.07 | $25.07 | $25.07 | $22.45 | 0 |
| 2018-08-16 | $25.07 | $25.07 | $25.07 | $25.07 | $22.45 | 0 |
| 2018-08-15 | $25.07 | $25.07 | $25.07 | $25.07 | $22.45 | 0 |
| 2018-08-14 | $24.58 | $25.07 | $24.58 | $25.07 | $22.45 | 100 |
| 2018-08-13 | $25.07 | $25.07 | $25.07 | $25.07 | $22.45 | 14 |
| 2018-08-10 | $25.07 | $25.07 | $25.07 | $25.07 | $22.45 | 300 |
| 2018-08-09 | $25.07 | $25.07 | $25.07 | $25.07 | $22.45 | 0 |
| 2018-08-08 | $25.07 | $25.07 | $25.07 | $25.07 | $22.45 | 300 |
| 2018-08-07 | $25.07 | $25.07 | $25.07 | $25.07 | $22.45 | 0 |
| 2018-08-06 | $25.07 | $25.07 | $25.07 | $25.07 | $22.45 | 104 |
| 2018-08-03 | $25.07 | $25.07 | $25.07 | $25.07 | $22.45 | 334 |
| 2018-08-02 | $25.39 | $25.39 | $25.39 | $25.39 | $22.73 | 0 |
| 2018-08-01 | $25.39 | $25.39 | $25.39 | $25.39 | $22.73 | 0 |
| 2018-07-31 | $25.40 | $25.40 | $25.39 | $25.39 | $22.73 | 200 |
| 2018-07-30 | $24.94 | $24.94 | $24.94 | $24.94 | $22.33 | 0 |
| 2018-07-27 | $24.94 | $24.94 | $24.94 | $24.94 | $22.33 | 0 |
| 2018-07-26 | $24.94 | $24.94 | $24.94 | $24.94 | $22.33 | 0 |
| 2018-07-25 | $24.94 | $24.94 | $24.94 | $24.94 | $22.33 | 0 |
| 2018-07-24 | $24.94 | $24.94 | $24.94 | $24.94 | $22.33 | 0 |
| 2018-07-23 | $24.94 | $24.94 | $24.94 | $24.94 | $22.33 | 0 |
| 2018-07-20 | $24.94 | $24.94 | $24.94 | $24.94 | $22.33 | 0 |
| 2018-07-19 | $24.94 | $24.94 | $24.94 | $24.94 | $22.33 | 0 |
| 2018-07-18 | $24.94 | $24.94 | $24.94 | $24.94 | $22.33 | 0 |
| 2018-07-17 | $24.94 | $24.94 | $24.94 | $24.94 | $22.33 | 99 |
| 2018-07-16 | $24.94 | $24.94 | $24.94 | $24.94 | $22.33 | 0 |
| 2018-07-13 | $24.94 | $24.94 | $24.94 | $24.94 | $22.33 | 257 |
| 2018-07-12 | $25.20 | $25.20 | $25.20 | $25.20 | $22.56 | 0 |
| 2018-07-11 | $25.20 | $25.20 | $25.20 | $25.20 | $22.56 | 0 |
| 2018-07-10 | $25.20 | $25.20 | $25.20 | $25.20 | $22.56 | 800 |
| 2018-07-09 | $25.10 | $25.11 | $25.10 | $25.11 | $22.48 | 557 |
| 2018-07-06 | $25.22 | $25.22 | $25.22 | $25.22 | $22.58 | 0 |
| 2018-07-05 | $25.22 | $25.22 | $25.22 | $25.22 | $22.58 | 0 |
| 2018-07-03 | $25.22 | $25.22 | $25.22 | $25.22 | $22.58 | 0 |
| 2018-07-02 | $25.22 | $25.22 | $25.22 | $25.22 | $22.58 | 100 |
| 2018-06-29 | $24.83 | $25.22 | $24.83 | $25.22 | $22.58 | 100 |
| 2018-06-28 | $25.22 | $25.22 | $25.22 | $25.22 | $22.58 | 0 |
| 2018-06-27 | $25.22 | $25.22 | $25.22 | $25.22 | $22.58 | 2 |
| 2018-06-26 | $24.81 | $25.22 | $24.81 | $25.22 | $22.58 | 200 |
| 2018-06-25 | $25.22 | $25.22 | $25.22 | $25.22 | $22.58 | 0 |
| 2018-06-22 | $25.14 | $25.22 | $25.14 | $25.22 | $22.58 | 100 |
| 2018-06-21 | $24.88 | $25.22 | $24.88 | $25.22 | $22.58 | 100 |
| 2018-06-20 | $25.22 | $25.22 | $25.22 | $25.22 | $22.58 | 0 |
| 2018-06-19 | $25.03 | $25.22 | $25.03 | $25.22 | $22.58 | 100 |
| 2018-06-18 | $25.45 | $25.45 | $25.22 | $25.22 | $22.58 | 1,400 |
| 2018-06-15 | $25.81 | $25.87 | $25.81 | $25.87 | $22.83 | 100 |
| 2018-06-14 | $25.87 | $25.87 | $25.87 | $25.87 | $22.83 | 0 |
| 2018-06-13 | $25.93 | $25.93 | $25.08 | $25.87 | $22.83 | 1,400 |
| 2018-06-12 | $26.02 | $26.03 | $26.02 | $26.03 | $22.97 | 200 |
| 2018-06-11 | $26.03 | $26.03 | $26.03 | $26.03 | $22.97 | 0 |
| 2018-06-08 | $26.03 | $26.03 | $26.03 | $26.03 | $22.97 | 100 |
| 2018-06-07 | $26.03 | $26.03 | $26.03 | $26.03 | $22.97 | 0 |
| 2018-06-06 | $26.03 | $26.12 | $26.03 | $26.03 | $22.97 | 441 |
| 2018-06-05 | $25.92 | $26.09 | $25.92 | $26.09 | $23.03 | 100 |
| 2018-06-04 | $26.09 | $26.09 | $26.09 | $26.09 | $23.03 | 0 |
| 2018-06-01 | $26.09 | $26.09 | $26.09 | $26.09 | $23.03 | 663 |
| 2018-05-31 | $25.95 | $25.95 | $25.95 | $25.95 | $22.90 | 0 |
| 2018-05-30 | $25.95 | $25.95 | $25.95 | $25.95 | $22.90 | 0 |
| 2018-05-29 | $25.95 | $25.95 | $25.95 | $25.95 | $22.90 | 0 |
| 2018-05-25 | $25.94 | $25.95 | $25.94 | $25.95 | $22.90 | 100 |
| 2018-05-24 | $25.95 | $25.95 | $25.95 | $25.95 | $22.90 | 100 |
| 2018-05-23 | $25.92 | $25.92 | $25.92 | $25.92 | $22.88 | 0 |
| 2018-05-22 | $25.92 | $25.92 | $25.92 | $25.92 | $22.88 | 0 |
| 2018-05-21 | $26.44 | $26.44 | $25.92 | $25.92 | $22.88 | 100 |
| 2018-05-18 | $26.30 | $26.30 | $25.92 | $25.92 | $22.88 | 100 |
| 2018-05-17 | $25.92 | $25.92 | $25.92 | $25.92 | $22.88 | 0 |
| 2018-05-16 | $25.92 | $25.92 | $25.92 | $25.92 | $22.88 | 0 |
| 2018-05-15 | $25.92 | $25.92 | $25.92 | $25.92 | $22.88 | 0 |
| 2018-05-14 | $25.92 | $25.92 | $25.92 | $25.92 | $22.88 | 0 |
| 2018-05-11 | $25.92 | $25.92 | $25.92 | $25.92 | $22.88 | 0 |
| 2018-05-10 | $25.92 | $25.92 | $25.92 | $25.92 | $22.88 | 0 |
| 2018-05-09 | $25.92 | $25.92 | $25.92 | $25.92 | $22.88 | 0 |
| 2018-05-08 | $25.92 | $25.92 | $25.92 | $25.92 | $22.88 | 0 |
| 2018-05-07 | $26.18 | $26.18 | $25.92 | $25.92 | $22.88 | 100 |
| 2018-05-04 | $25.95 | $25.95 | $25.95 | $25.95 | $22.90 | 0 |
| 2018-05-03 | $25.95 | $25.95 | $25.95 | $25.95 | $22.90 | 1 |
| 2018-05-02 | $25.95 | $25.95 | $25.95 | $25.95 | $22.90 | 7 |
| 2018-05-01 | $25.95 | $25.95 | $25.95 | $25.95 | $22.90 | 0 |
| 2018-04-30 | $25.95 | $25.95 | $25.95 | $25.95 | $22.90 | 0 |
| 2018-04-27 | $25.95 | $25.95 | $25.95 | $25.95 | $22.90 | 0 |
| 2018-04-26 | $25.95 | $25.95 | $25.95 | $25.95 | $22.90 | 100 |
| 2018-04-25 | $26.05 | $26.05 | $25.95 | $25.95 | $22.90 | 302 |
| 2018-04-24 | $26.23 | $26.24 | $26.23 | $26.24 | $23.16 | 265 |
| 2018-04-23 | $26.25 | $26.25 | $26.19 | $26.25 | $23.17 | 1,000 |
| 2018-04-20 | $26.34 | $26.34 | $26.34 | $26.34 | $23.25 | 10 |
| 2018-04-19 | $26.28 | $26.28 | $26.28 | $26.28 | $23.19 | 200 |
| 2018-04-18 | $26.30 | $26.30 | $26.30 | $26.30 | $23.21 | 80 |
| 2018-04-17 | $26.30 | $26.30 | $26.30 | $26.30 | $23.21 | 0 |
| 2018-04-16 | $26.30 | $26.30 | $26.30 | $26.30 | $23.21 | 0 |
| 2018-04-13 | $26.30 | $26.30 | $26.30 | $26.30 | $23.21 | 0 |
| 2018-04-12 | $26.30 | $26.30 | $26.30 | $26.30 | $23.21 | 0 |
| 2018-04-11 | $26.04 | $26.30 | $26.04 | $26.30 | $23.21 | 100 |
| 2018-04-10 | $26.30 | $26.30 | $26.30 | $26.30 | $23.21 | 325 |
| 2018-04-09 | $25.98 | $25.98 | $25.98 | $25.98 | $22.93 | 3 |
| 2018-04-06 | $25.83 | $25.83 | $25.83 | $25.83 | $22.79 | 243 |
| 2018-04-05 | $25.86 | $25.86 | $25.83 | $25.83 | $22.79 | 161 |
| 2018-04-04 | $25.83 | $25.83 | $25.83 | $25.83 | $22.79 | 0 |
| 2018-04-03 | $25.63 | $25.83 | $25.63 | $25.83 | $22.79 | 100 |
| 2018-04-02 | $25.83 | $25.83 | $25.83 | $25.83 | $22.79 | 3 |
| 2018-03-29 | $25.83 | $25.83 | $25.83 | $25.83 | $22.79 | 164 |
| 2018-03-28 | $25.42 | $25.42 | $25.42 | $25.42 | $22.43 | 0 |
| 2018-03-27 | $25.53 | $25.53 | $25.42 | $25.42 | $22.43 | 600 |
| 2018-03-26 | $25.06 | $25.06 | $25.06 | $25.06 | $22.12 | 0 |
| 2018-03-23 | $25.06 | $25.06 | $25.06 | $25.06 | $22.12 | 3,200 |
| 2018-03-22 | $25.50 | $25.50 | $25.50 | $25.50 | $22.51 | 100 |
| 2018-03-21 | $25.86 | $25.87 | $25.86 | $25.87 | $22.83 | 2,900 |
| 2018-03-20 | $25.89 | $25.89 | $25.89 | $25.89 | $22.85 | 100 |
| 2018-03-19 | $25.96 | $25.97 | $25.83 | $25.84 | $22.81 | 900 |
| 2018-03-16 | $26.19 | $26.22 | $26.16 | $26.19 | $23.04 | 1,200 |
| 2018-03-15 | $26.27 | $26.27 | $26.17 | $26.19 | $23.04 | 1,000 |
| 2018-03-14 | $26.21 | $26.21 | $26.21 | $26.21 | $23.06 | 600 |
| 2018-03-13 | $26.38 | $26.39 | $26.36 | $26.37 | $23.20 | 900 |
| 2018-03-12 | $26.35 | $26.35 | $26.27 | $26.28 | $23.12 | 700 |
| 2018-03-09 | $26.22 | $26.27 | $26.22 | $26.26 | $23.10 | 2,000 |
| 2018-03-08 | $26.12 | $26.12 | $26.05 | $26.09 | $22.95 | 500 |
| 2018-03-07 | $25.90 | $25.90 | $25.85 | $25.85 | $22.74 | 400 |
| 2018-03-06 | $26.07 | $26.09 | $26.06 | $26.07 | $22.94 | 600 |
| 2018-03-05 | $25.56 | $25.86 | $25.56 | $25.82 | $22.71 | 1,900 |
| 2018-03-02 | $25.48 | $25.70 | $25.48 | $25.69 | $22.60 | 2,300 |
| 2018-03-01 | $25.86 | $25.91 | $25.78 | $25.79 | $22.69 | 1,040 |
| 2018-02-28 | $26.28 | $26.28 | $26.17 | $26.17 | $23.03 | 900 |
| 2018-02-27 | $26.53 | $26.53 | $26.44 | $26.44 | $23.26 | 970 |
| 2018-02-26 | $26.52 | $26.67 | $26.52 | $26.67 | $23.47 | 500 |
| 2018-02-23 | $26.32 | $26.38 | $26.30 | $26.38 | $23.21 | 500 |
| 2018-02-22 | $26.23 | $26.31 | $26.20 | $26.20 | $23.05 | 900 |
| 2018-02-21 | $26.31 | $26.32 | $26.29 | $26.31 | $23.15 | 800 |
| 2018-02-20 | $26.50 | $26.50 | $26.25 | $26.37 | $23.20 | 2,010 |
| 2018-02-16 | $25.63 | $25.63 | $25.63 | $25.63 | $22.55 | 0 |
| 2018-02-15 | $25.63 | $25.63 | $25.63 | $25.63 | $22.55 | 0 |
| 2018-02-14 | $25.63 | $25.63 | $25.63 | $25.63 | $22.55 | 100 |
| 2018-02-13 | $25.25 | $25.25 | $25.25 | $25.25 | $22.22 | 0 |
| 2018-02-12 | $25.25 | $25.25 | $25.25 | $25.25 | $22.22 | 0 |
| 2018-02-09 | $25.25 | $25.25 | $25.25 | $25.25 | $22.22 | 400 |
| 2018-02-08 | $25.31 | $25.31 | $25.29 | $25.29 | $22.25 | 300 |
| 2018-02-07 | $26.30 | $26.30 | $26.30 | $26.30 | $23.14 | 1 |
| 2018-02-06 | $25.97 | $26.30 | $25.97 | $26.30 | $23.14 | 600 |
| 2018-02-05 | $26.33 | $26.34 | $25.88 | $25.88 | $22.77 | 2,500 |
| 2018-02-02 | $26.88 | $26.88 | $26.88 | $26.88 | $23.65 | 308 |
| 2018-02-01 | $27.38 | $27.48 | $27.38 | $27.48 | $24.18 | 1,400 |
| 2018-01-31 | $27.51 | $27.51 | $27.40 | $27.42 | $24.13 | 800 |
| 2018-01-30 | $27.50 | $27.50 | $27.39 | $27.39 | $24.10 | 1,870 |
| 2018-01-29 | $27.90 | $27.90 | $27.90 | $27.90 | $24.55 | 199 |
| 2018-01-26 | $27.84 | $27.87 | $27.81 | $27.85 | $24.50 | 800 |
| 2018-01-25 | $27.76 | $27.85 | $27.75 | $27.83 | $24.49 | 1,600 |
| 2018-01-24 | $27.83 | $27.89 | $27.67 | $27.67 | $24.35 | 2,215 |
| 2018-01-23 | $27.61 | $27.66 | $27.61 | $27.64 | $24.32 | 1,300 |
| 2018-01-22 | $27.46 | $27.56 | $27.46 | $27.47 | $24.17 | 991 |
| 2018-01-19 | $27.50 | $27.50 | $27.40 | $27.43 | $24.13 | 700 |
| 2018-01-18 | $27.32 | $27.32 | $27.28 | $27.31 | $24.03 | 503 |
| 2018-01-17 | $27.33 | $27.40 | $27.27 | $27.40 | $24.11 | 1,000 |
| 2018-01-16 | $27.21 | $27.21 | $27.21 | $27.21 | $23.94 | 0 |
| 2018-01-12 | $27.11 | $27.21 | $27.11 | $27.21 | $23.94 | 2,600 |
| 2018-01-11 | $26.95 | $26.98 | $26.95 | $26.98 | $23.74 | 2,300 |
| 2018-01-10 | $26.83 | $26.83 | $26.83 | $26.83 | $23.60 | 200 |
| 2018-01-09 | $26.82 | $26.82 | $26.82 | $26.82 | $23.60 | 0 |
| 2018-01-08 | $26.80 | $26.82 | $26.80 | $26.82 | $23.60 | 2,121 |
| 2018-01-05 | $26.76 | $26.80 | $26.76 | $26.80 | $23.58 | 500 |
| 2018-01-04 | $26.66 | $26.66 | $26.33 | $26.33 | $23.17 | 100 |
| 2018-01-03 | $26.33 | $26.33 | $26.33 | $26.33 | $23.17 | 120 |
| 2018-01-02 | $26.13 | $26.18 | $26.13 | $26.18 | $23.03 | 1,023 |
| 2017-12-29 | $26.03 | $26.04 | $25.96 | $26.03 | $22.90 | 1,100 |
| 2017-12-28 | $26.04 | $26.04 | $26.04 | $26.04 | $22.91 | 221 |
| 2017-12-27 | $25.87 | $25.97 | $25.87 | $25.92 | $22.80 | 400 |
| 2017-12-26 | $25.76 | $25.88 | $25.76 | $25.82 | $22.72 | 400 |
| 2017-12-22 | $25.88 | $25.88 | $25.88 | $25.88 | $22.77 | 100 |
| 2017-12-21 | $25.78 | $25.80 | $25.75 | $25.75 | $22.66 | 1,022 |
| 2017-12-20 | $25.68 | $25.79 | $25.67 | $25.67 | $22.59 | 400 |
| 2017-12-19 | $25.73 | $25.90 | $25.68 | $25.75 | $22.65 | 1,639 |
| 2017-12-18 | $25.81 | $25.82 | $25.75 | $25.82 | $22.72 | 300 |
| 2017-12-15 | $25.56 | $25.69 | $25.55 | $25.69 | $22.48 | 900 |
| 2017-12-14 | $25.69 | $25.76 | $25.67 | $25.72 | $22.50 | 1,000 |
| 2017-12-13 | $25.70 | $25.71 | $25.70 | $25.70 | $22.49 | 1,000 |
| 2017-12-12 | $25.65 | $25.65 | $25.64 | $25.64 | $22.44 | 300 |
| 2017-12-11 | $25.60 | $25.76 | $25.59 | $25.71 | $22.49 | 1,000 |
| 2017-12-08 | $25.51 | $25.72 | $25.51 | $25.61 | $22.41 | 800 |
| 2017-12-07 | $25.35 | $25.55 | $25.35 | $25.36 | $22.19 | 1,300 |
| 2017-12-06 | $25.69 | $25.69 | $25.69 | $25.69 | $22.48 | 0 |
| 2017-12-05 | $25.69 | $25.69 | $25.69 | $25.69 | $22.48 | 0 |
| 2017-12-04 | $25.69 | $25.69 | $25.69 | $25.69 | $22.48 | 0 |
| 2017-12-01 | $25.69 | $25.69 | $25.69 | $25.69 | $22.48 | 0 |
| 2017-11-30 | $25.69 | $25.69 | $25.69 | $25.69 | $22.48 | 0 |
| 2017-11-29 | $25.69 | $25.69 | $25.69 | $25.69 | $22.48 | 0 |
| 2017-11-28 | $25.69 | $25.69 | $25.69 | $25.69 | $22.48 | 0 |
| 2017-11-27 | $25.69 | $25.69 | $25.69 | $25.69 | $22.48 | 0 |
| 2017-11-24 | $25.69 | $25.69 | $25.69 | $25.69 | $22.48 | 0 |
| 2017-11-22 | $25.69 | $25.69 | $25.69 | $25.69 | $22.48 | 0 |
| 2017-11-21 | $25.69 | $25.69 | $25.69 | $25.69 | $22.48 | 0 |
| 2017-11-20 | $25.69 | $25.69 | $25.69 | $25.69 | $22.48 | 0 |
| 2017-11-17 | $25.69 | $25.69 | $25.69 | $25.69 | $22.48 | 0 |
| 2017-11-16 | $25.69 | $25.69 | $25.69 | $25.69 | $22.48 | 0 |
| 2017-11-15 | $25.69 | $25.69 | $25.69 | $25.69 | $22.48 | 0 |
| 2017-11-14 | $25.69 | $25.69 | $25.69 | $25.69 | $22.48 | 0 |
| 2017-11-13 | $25.69 | $25.69 | $25.69 | $25.69 | $22.48 | 0 |
| 2017-11-10 | $25.69 | $25.69 | $25.69 | $25.69 | $22.48 | 0 |
| 2017-11-09 | $25.69 | $25.69 | $25.69 | $25.69 | $22.48 | 0 |
| 2017-11-08 | $25.69 | $25.69 | $25.69 | $25.69 | $22.48 | 0 |
| 2017-11-07 | $25.69 | $25.69 | $25.69 | $25.69 | $22.48 | 800 |
| 2017-11-06 | $25.64 | $25.64 | $25.64 | $25.64 | $22.44 | 0 |
| 2017-11-03 | $25.85 | $25.85 | $25.64 | $25.64 | $22.44 | 1,101 |
| 2017-11-02 | $25.66 | $26.05 | $25.66 | $26.05 | $22.80 | 1,300 |
| 2017-11-01 | $25.80 | $25.80 | $25.80 | $25.80 | $22.58 | 0 |
| 2017-10-31 | $25.80 | $25.80 | $25.80 | $25.80 | $22.58 | 100 |
| 2017-10-30 | $25.37 | $25.37 | $25.37 | $25.37 | $22.20 | 0 |
| 2017-10-27 | $25.37 | $25.37 | $25.37 | $25.37 | $22.20 | 300 |
| 2017-10-26 | $25.57 | $25.57 | $25.57 | $25.57 | $22.38 | 0 |
| 2017-10-25 | $25.57 | $25.57 | $25.57 | $25.57 | $22.38 | 1 |
| 2017-10-24 | $25.69 | $25.69 | $25.46 | $25.57 | $22.38 | 3,092 |
| 2017-10-23 | $25.37 | $25.37 | $25.37 | $25.37 | $22.20 | 1,545 |
| 2017-10-20 | $25.42 | $25.42 | $25.42 | $25.42 | $22.24 | 0 |
| 2017-10-19 | $25.42 | $25.42 | $25.42 | $25.42 | $22.24 | 0 |
| 2017-10-18 | $25.42 | $25.42 | $25.42 | $25.42 | $22.24 | 0 |
| 2017-10-17 | $25.39 | $25.42 | $25.39 | $25.42 | $22.24 | 6,550 |
| 2017-10-16 | $25.26 | $25.26 | $25.26 | $25.26 | $22.10 | 0 |
| 2017-10-13 | $25.26 | $25.26 | $25.26 | $25.26 | $22.10 | 0 |
| 2017-10-12 | $25.26 | $25.26 | $25.26 | $25.26 | $22.10 | 0 |
| 2017-10-11 | $25.26 | $25.26 | $25.26 | $25.26 | $22.10 | 100 |
| 2017-10-10 | $25.00 | $25.00 | $25.00 | $25.00 | $21.88 | 0 |
| 2017-10-09 | $25.00 | $25.00 | $25.00 | $25.00 | $21.88 | 0 |
| 2017-10-06 | $25.00 | $25.00 | $25.00 | $25.00 | $21.88 | 200 |
| 2017-10-05 | $25.07 | $25.07 | $25.07 | $25.07 | $21.94 | 110 |
| 2017-10-04 | $25.11 | $25.11 | $25.11 | $25.11 | $21.97 | 0 |
| 2017-10-03 | $25.09 | $25.11 | $25.09 | $25.11 | $21.97 | 300 |
| 2017-10-02 | $24.81 | $24.81 | $24.81 | $24.81 | $21.71 | 0 |
| 2017-09-29 | $24.81 | $24.81 | $24.81 | $24.81 | $21.71 | 0 |
| 2017-09-28 | $24.81 | $24.81 | $24.81 | $24.81 | $21.71 | 2,400 |
| 2017-09-27 | $24.82 | $24.82 | $24.82 | $24.82 | $21.72 | 0 |
| 2017-09-26 | $24.82 | $24.82 | $24.82 | $24.82 | $21.72 | 300 |
| 2017-09-25 | $25.19 | $25.19 | $25.19 | $25.19 | $22.04 | 100 |
| 2017-09-22 | $25.19 | $25.19 | $25.19 | $25.19 | $22.04 | 101 |