AAM Low Duration Preferred and Income Securities ETF (PFLD) Exchange: NYSE ARCA
Data as of Dec. 5, 2024
$21.09 ($0.15) 0.72%
AAM Low Duration Preferred and Income Securities ETF - Daily Information
Click for more stock information on AAM Low Duration Preferred and Income Securities ETF.| Daily Information | Data |
|---|---|
| Date | Dec. 5, 2024 |
| Open | $21.02 |
| Previous Close | $21.09 |
| High | $21.09 |
| Low | $20.93 |
| Adjusted Open | $21.02 |
| Previous Adjusted Close | $21.09 |
| Adjusted High | $21.09 |
| Adjusted Low | $20.93 |
Invest in AAM Low Duration Preferred and Income Securities ETF (PFLD)
Historical Stock Data for AAM Low Duration Preferred and Income Securities ETF (PFLD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | $21.02 | $21.09 | $20.93 | $21.09 | $21.09 | 44,965 |
| 2024-11-27 | $20.97 | $20.98 | $20.87 | $20.94 | $20.94 | 140,475 |
| 2024-11-26 | $21.11 | $21.11 | $20.96 | $21.06 | $20.94 | 118,475 |
| 2024-11-25 | $21.15 | $21.16 | $21.07 | $21.11 | $20.99 | 144,201 |
| 2024-11-22 | $21.09 | $21.09 | $21.00 | $21.04 | $20.92 | 135,083 |
| 2024-11-21 | $20.98 | $21.06 | $20.91 | $21.06 | $20.94 | 126,600 |
| 2024-11-20 | $20.99 | $20.99 | $20.90 | $20.97 | $20.85 | 148,335 |
| 2024-11-19 | $20.92 | $21.03 | $20.92 | $21.00 | $20.88 | 68,493 |
| 2024-11-18 | $21.06 | $21.08 | $20.98 | $21.04 | $20.92 | 121,355 |
| 2024-11-15 | $21.06 | $21.09 | $21.00 | $21.06 | $20.94 | 120,652 |
| 2024-11-14 | $21.09 | $21.14 | $20.99 | $21.05 | $20.93 | 89,450 |
| 2024-11-13 | $21.18 | $21.18 | $21.04 | $21.12 | $21.00 | 97,069 |
| 2024-11-12 | $21.17 | $21.19 | $21.03 | $21.09 | $20.97 | 201,724 |
| 2024-11-11 | $21.21 | $21.25 | $21.12 | $21.15 | $21.02 | 53,173 |
| 2024-11-08 | $21.19 | $21.28 | $21.18 | $21.26 | $21.14 | 83,983 |
| 2024-11-07 | $21.11 | $21.22 | $21.09 | $21.22 | $21.10 | 189,269 |
| 2024-11-06 | $21.15 | $21.17 | $21.04 | $21.16 | $21.04 | 108,631 |
| 2024-11-05 | $21.11 | $21.21 | $21.06 | $21.21 | $21.09 | 115,038 |
| 2024-11-04 | $21.11 | $21.14 | $21.03 | $21.13 | $21.01 | 89,474 |
| 2024-11-01 | $21.22 | $21.22 | $21.02 | $21.09 | $20.97 | 120,548 |
| 2024-10-31 | $21.14 | $21.16 | $21.01 | $21.16 | $21.04 | 208,671 |
| 2024-10-30 | $21.17 | $21.17 | $21.08 | $21.14 | $21.02 | 94,919 |
| 2024-10-29 | $21.19 | $21.21 | $21.08 | $21.21 | $20.99 | 152,349 |
| 2024-10-28 | $21.26 | $21.26 | $21.13 | $21.21 | $20.99 | 72,113 |
| 2024-10-25 | $21.24 | $21.25 | $21.16 | $21.21 | $20.99 | 76,866 |
| 2024-10-24 | $21.17 | $21.22 | $21.09 | $21.21 | $20.99 | 112,664 |
| 2024-10-23 | $21.24 | $21.24 | $21.07 | $21.17 | $20.95 | 176,867 |
| 2024-10-22 | $21.22 | $21.25 | $21.13 | $21.25 | $21.03 | 152,042 |
| 2024-10-21 | $21.23 | $21.25 | $21.09 | $21.18 | $20.96 | 117,201 |
| 2024-10-18 | $21.36 | $21.36 | $21.25 | $21.30 | $21.08 | 74,398 |
| 2024-10-17 | $21.28 | $21.32 | $21.25 | $21.32 | $21.10 | 141,042 |
| 2024-10-16 | $21.32 | $21.34 | $21.26 | $21.33 | $21.11 | 182,174 |
| 2024-10-15 | $21.26 | $21.33 | $21.20 | $21.30 | $21.08 | 69,902 |
| 2024-10-14 | $21.17 | $21.23 | $21.08 | $21.22 | $21.00 | 66,714 |
| 2024-10-11 | $21.08 | $21.17 | $21.01 | $21.17 | $20.95 | 93,675 |
| 2024-10-10 | $21.10 | $21.10 | $21.00 | $21.09 | $20.87 | 145,643 |
| 2024-10-09 | $21.15 | $21.15 | $21.05 | $21.11 | $20.89 | 90,159 |
| 2024-10-08 | $21.06 | $21.11 | $20.98 | $21.11 | $20.89 | 160,668 |
| 2024-10-07 | $21.11 | $21.11 | $20.97 | $21.02 | $20.80 | 141,583 |
| 2024-10-04 | $21.23 | $21.23 | $21.08 | $21.13 | $21.13 | 86,797 |
| 2024-10-03 | $21.20 | $21.22 | $21.12 | $21.19 | $21.19 | 119,606 |
| 2024-10-02 | $21.26 | $21.26 | $21.10 | $21.20 | $21.20 | 247,249 |
| 2024-10-01 | $21.15 | $21.18 | $21.03 | $21.17 | $21.17 | 146,153 |
| 2024-09-30 | $21.32 | $21.32 | $21.08 | $21.18 | $21.18 | 147,487 |
| 2024-09-27 | $21.31 | $21.31 | $21.18 | $21.26 | $21.26 | 117,475 |
| 2024-09-26 | $21.44 | $21.44 | $21.30 | $21.39 | $21.27 | 114,920 |
| 2024-09-25 | $21.44 | $21.44 | $21.36 | $21.38 | $21.26 | 159,323 |
| 2024-09-24 | $21.43 | $21.43 | $21.35 | $21.41 | $21.29 | 145,763 |
| 2024-09-23 | $21.49 | $21.49 | $21.36 | $21.41 | $21.29 | 160,804 |
| 2024-09-20 | $21.37 | $21.49 | $21.35 | $21.42 | $21.30 | 207,817 |
| 2024-09-19 | $21.39 | $21.42 | $21.35 | $21.42 | $21.30 | 379,512 |
| 2024-09-18 | $21.39 | $21.41 | $21.26 | $21.37 | $21.25 | 122,953 |
| 2024-09-17 | $21.32 | $21.39 | $21.27 | $21.33 | $21.21 | 143,964 |
| 2024-09-16 | $21.27 | $21.35 | $21.27 | $21.35 | $21.23 | 218,568 |
| 2024-09-13 | $21.27 | $21.28 | $21.18 | $21.28 | $21.16 | 89,587 |
| 2024-09-12 | $21.16 | $21.23 | $21.10 | $21.23 | $21.11 | 103,292 |
| 2024-09-11 | $21.13 | $21.18 | $21.05 | $21.18 | $21.06 | 74,974 |
| 2024-09-10 | $21.15 | $21.16 | $21.06 | $21.15 | $21.03 | 104,367 |
| 2024-09-09 | $21.11 | $21.13 | $21.00 | $21.10 | $20.98 | 173,319 |
| 2024-09-06 | $21.07 | $21.07 | $20.95 | $21.03 | $20.91 | 507,303 |
| 2024-09-05 | $20.98 | $21.04 | $20.94 | $21.03 | $20.91 | 195,125 |
| 2024-09-04 | $20.90 | $21.00 | $20.90 | $21.00 | $20.88 | 111,853 |
| 2024-09-03 | $20.95 | $20.95 | $20.86 | $20.93 | $20.81 | 132,225 |
| 2024-08-30 | $21.05 | $21.06 | $20.90 | $20.97 | $20.85 | 91,892 |
| 2024-08-29 | $21.09 | $21.09 | $20.99 | $21.04 | $20.92 | 158,788 |
| 2024-08-28 | $21.15 | $21.16 | $21.10 | $21.14 | $20.90 | 148,128 |
| 2024-08-27 | $21.13 | $21.15 | $21.08 | $21.13 | $20.89 | 95,713 |
| 2024-08-26 | $21.22 | $21.22 | $21.10 | $21.13 | $20.89 | 90,121 |
| 2024-08-23 | $21.19 | $21.19 | $21.07 | $21.15 | $20.91 | 87,363 |
| 2024-08-22 | $21.10 | $21.11 | $21.00 | $21.10 | $20.86 | 124,841 |
| 2024-08-21 | $20.99 | $21.07 | $20.95 | $21.07 | $20.83 | 143,822 |
| 2024-08-20 | $20.98 | $20.98 | $20.91 | $20.95 | $20.71 | 97,351 |
| 2024-08-19 | $21.08 | $21.08 | $20.90 | $20.93 | $20.69 | 119,703 |
| 2024-08-16 | $20.81 | $20.92 | $20.80 | $20.92 | $20.92 | 69,495 |
| 2024-08-15 | $20.87 | $20.87 | $20.74 | $20.84 | $20.84 | 143,225 |
| 2024-08-14 | $20.92 | $20.92 | $20.84 | $20.88 | $20.88 | 93,743 |
| 2024-08-13 | $20.82 | $20.87 | $20.76 | $20.87 | $20.87 | 109,313 |
| 2024-08-12 | $20.92 | $20.92 | $20.75 | $20.78 | $20.78 | 81,028 |
| 2024-08-09 | $21.03 | $21.03 | $20.89 | $20.96 | $20.96 | 70,263 |
| 2024-08-08 | $20.79 | $20.96 | $20.79 | $20.95 | $20.95 | 46,529 |
| 2024-08-07 | $20.91 | $20.92 | $20.81 | $20.92 | $20.92 | 127,795 |
| 2024-08-06 | $20.80 | $20.88 | $20.71 | $20.86 | $20.86 | 131,851 |
| 2024-08-05 | $20.71 | $20.80 | $20.57 | $20.73 | $20.73 | 78,950 |
| 2024-08-02 | $21.04 | $21.05 | $20.89 | $21.02 | $21.02 | 58,917 |
| 2024-08-01 | $21.00 | $21.02 | $20.93 | $21.01 | $21.01 | 136,604 |
| 2024-07-31 | $21.04 | $21.04 | $20.93 | $20.96 | $20.96 | 88,559 |
| 2024-07-30 | $21.12 | $21.12 | $20.93 | $20.98 | $20.98 | 184,695 |
| 2024-07-29 | $21.22 | $21.22 | $21.06 | $21.12 | $21.00 | 83,773 |
| 2024-07-26 | $21.20 | $21.20 | $21.10 | $21.16 | $21.16 | 83,508 |
| 2024-07-25 | $21.13 | $21.16 | $21.04 | $21.13 | $21.13 | 154,915 |
| 2024-07-24 | $21.18 | $21.18 | $21.02 | $21.10 | $21.10 | 189,357 |
| 2024-07-23 | $21.23 | $21.23 | $21.12 | $21.17 | $21.17 | 116,733 |
| 2024-07-22 | $21.15 | $21.22 | $21.09 | $21.19 | $21.19 | 81,553 |
| 2024-07-19 | $21.14 | $21.18 | $21.11 | $21.17 | $21.17 | 46,615 |
| 2024-07-18 | $21.26 | $21.26 | $21.14 | $21.18 | $21.18 | 181,295 |
| 2024-07-17 | $21.22 | $21.23 | $21.13 | $21.22 | $21.22 | 73,118 |
| 2024-07-16 | $21.24 | $21.24 | $21.17 | $21.22 | $21.22 | 127,974 |
| 2024-07-15 | $21.27 | $21.27 | $21.15 | $21.22 | $21.22 | 62,141 |
| 2024-07-12 | $21.26 | $21.26 | $21.15 | $21.19 | $21.19 | 128,948 |
| 2024-07-11 | $21.13 | $21.19 | $21.09 | $21.19 | $21.19 | 103,676 |
| 2024-07-10 | $21.00 | $21.07 | $20.97 | $21.07 | $21.07 | 81,795 |
| 2024-07-09 | $21.07 | $21.07 | $20.98 | $21.00 | $21.00 | 83,999 |
| 2024-07-08 | $21.07 | $21.09 | $21.03 | $21.03 | $21.03 | 72,303 |
| 2024-07-05 | $21.13 | $21.13 | $21.01 | $21.11 | $21.11 | 35,245 |
| 2024-07-03 | $21.08 | $21.09 | $20.97 | $21.05 | $21.05 | 96,655 |
| 2024-07-02 | $21.00 | $21.01 | $20.90 | $21.01 | $21.01 | 132,585 |
| 2024-07-01 | $21.00 | $21.03 | $20.86 | $20.96 | $20.96 | 153,073 |
| 2024-06-28 | $21.09 | $21.11 | $20.97 | $21.02 | $21.02 | 269,644 |
| 2024-06-27 | $21.14 | $21.14 | $21.00 | $21.04 | $21.04 | 104,655 |
| 2024-06-26 | $21.22 | $21.22 | $21.15 | $21.19 | $21.07 | 90,762 |
| 2024-06-25 | $21.21 | $21.22 | $21.13 | $21.21 | $21.09 | 56,809 |
| 2024-06-24 | $21.13 | $21.20 | $21.11 | $21.19 | $21.07 | 130,990 |
| 2024-06-21 | $21.15 | $21.17 | $21.07 | $21.13 | $21.13 | 70,776 |
| 2024-06-20 | $21.18 | $21.18 | $21.07 | $21.15 | $21.15 | 119,479 |
| 2024-06-18 | $21.10 | $21.16 | $21.07 | $21.13 | $21.13 | 91,805 |
| 2024-06-17 | $21.13 | $21.13 | $21.01 | $21.08 | $21.08 | 108,427 |
| 2024-06-14 | $21.14 | $21.15 | $21.04 | $21.11 | $21.11 | 91,990 |
| 2024-06-13 | $21.17 | $21.17 | $21.02 | $21.13 | $21.13 | 111,335 |
| 2024-06-12 | $21.17 | $21.19 | $21.07 | $21.13 | $21.13 | 90,387 |
| 2024-06-11 | $21.17 | $21.17 | $21.03 | $21.06 | $21.06 | 111,779 |
| 2024-06-10 | $21.14 | $21.17 | $21.07 | $21.11 | $21.11 | 105,947 |
| 2024-06-07 | $21.13 | $21.17 | $21.08 | $21.17 | $21.17 | 38,864 |
| 2024-06-06 | $21.20 | $21.20 | $21.10 | $21.16 | $21.16 | 53,057 |
| 2024-06-05 | $21.19 | $21.22 | $21.04 | $21.17 | $21.17 | 140,218 |
| 2024-06-04 | $21.22 | $21.22 | $21.12 | $21.17 | $21.17 | 113,762 |
| 2024-06-03 | $21.22 | $21.22 | $21.09 | $21.18 | $21.18 | 145,401 |
| 2024-05-31 | $21.06 | $21.14 | $20.97 | $21.14 | $21.14 | 47,573 |
| 2024-05-30 | $21.00 | $21.00 | $20.92 | $20.99 | $20.99 | 87,518 |
| 2024-05-29 | $21.12 | $21.12 | $20.99 | $21.01 | $20.89 | 49,372 |
| 2024-05-28 | $21.33 | $21.33 | $21.03 | $21.10 | $20.98 | 130,534 |
| 2024-05-24 | $21.13 | $21.15 | $21.01 | $21.14 | $21.14 | 105,039 |
| 2024-05-23 | $21.16 | $21.16 | $20.98 | $21.03 | $21.03 | 100,350 |
| 2024-05-22 | $21.24 | $21.24 | $21.13 | $21.15 | $21.15 | 291,314 |
| 2024-05-21 | $21.30 | $21.30 | $21.15 | $21.17 | $21.17 | 156,978 |
| 2024-05-20 | $21.20 | $21.20 | $21.09 | $21.18 | $21.18 | 94,786 |
| 2024-05-17 | $21.25 | $21.25 | $21.07 | $21.12 | $21.12 | 43,550 |
| 2024-05-16 | $21.15 | $21.15 | $21.10 | $21.12 | $21.12 | 114,286 |
| 2024-05-15 | $21.22 | $21.22 | $21.05 | $21.15 | $21.15 | 84,039 |
| 2024-05-14 | $21.10 | $21.11 | $20.98 | $21.06 | $21.06 | 111,365 |
| 2024-05-13 | $21.01 | $21.07 | $21.01 | $21.07 | $21.07 | 212,834 |
| 2024-05-10 | $20.96 | $21.04 | $20.91 | $21.00 | $21.00 | 105,614 |
| 2024-05-09 | $21.04 | $21.04 | $20.90 | $20.96 | $20.96 | 111,287 |
| 2024-05-08 | $21.00 | $21.03 | $20.86 | $20.96 | $20.96 | 161,586 |
| 2024-05-07 | $21.17 | $21.17 | $21.02 | $21.03 | $21.03 | 76,531 |
| 2024-05-06 | $21.12 | $21.12 | $21.01 | $21.09 | $21.09 | 63,309 |
| 2024-05-03 | $20.96 | $21.04 | $20.96 | $21.04 | $21.04 | 85,848 |
| 2024-05-02 | $20.74 | $20.96 | $20.74 | $20.91 | $20.91 | 341,711 |
| 2024-05-01 | $20.88 | $20.89 | $20.76 | $20.89 | $20.89 | 101,176 |
| 2024-04-30 | $20.90 | $20.90 | $20.74 | $20.79 | $20.79 | 76,599 |
| 2024-04-29 | $20.88 | $20.89 | $20.77 | $20.85 | $20.85 | 159,237 |
| 2024-04-26 | $20.80 | $20.86 | $20.73 | $20.73 | $20.73 | 99,525 |
| 2024-04-25 | $20.93 | $20.95 | $20.82 | $20.91 | $20.79 | 80,492 |
| 2024-04-24 | $21.04 | $21.06 | $20.92 | $21.06 | $20.94 | 103,855 |
| 2024-04-23 | $20.90 | $20.98 | $20.76 | $20.96 | $20.84 | 283,329 |
| 2024-04-22 | $20.77 | $20.85 | $20.71 | $20.81 | $20.69 | 105,388 |
| 2024-04-19 | $20.64 | $20.78 | $20.61 | $20.71 | $20.59 | 145,462 |
| 2024-04-18 | $20.78 | $20.78 | $20.66 | $20.67 | $20.55 | 81,049 |
| 2024-04-17 | $20.82 | $20.82 | $20.68 | $20.72 | $20.60 | 72,990 |
| 2024-04-16 | $20.75 | $20.75 | $20.63 | $20.72 | $20.60 | 76,787 |
| 2024-04-15 | $20.96 | $20.96 | $20.65 | $20.71 | $20.59 | 76,084 |
| 2024-04-12 | $21.02 | $21.02 | $20.93 | $20.95 | $20.83 | 156,644 |
| 2024-04-11 | $21.09 | $21.13 | $20.88 | $20.97 | $20.85 | 92,529 |
| 2024-04-10 | $21.01 | $21.07 | $20.91 | $21.04 | $21.04 | 68,577 |
| 2024-04-09 | $21.18 | $21.22 | $21.15 | $21.19 | $21.19 | 50,164 |
| 2024-04-08 | $21.28 | $21.28 | $21.12 | $21.22 | $21.22 | 138,189 |
| 2024-04-05 | $21.26 | $21.26 | $21.15 | $21.23 | $21.23 | 53,982 |
| 2024-04-04 | $21.26 | $21.26 | $21.17 | $21.21 | $21.21 | 319,071 |
| 2024-04-03 | $21.17 | $21.17 | $21.03 | $21.16 | $21.16 | 45,326 |
| 2024-04-02 | $21.18 | $21.18 | $21.01 | $21.10 | $21.10 | 51,718 |
| 2024-04-01 | $21.20 | $21.20 | $21.05 | $21.17 | $21.17 | 90,555 |
| 2024-03-28 | $21.31 | $21.31 | $21.12 | $21.15 | $21.15 | 36,800 |
| 2024-03-27 | $21.21 | $21.26 | $21.16 | $21.19 | $21.19 | 59,115 |
| 2024-03-26 | $21.26 | $21.26 | $21.14 | $21.21 | $21.21 | 72,767 |
| 2024-03-25 | $21.49 | $21.49 | $21.30 | $21.31 | $21.19 | 47,484 |
| 2024-03-22 | $21.50 | $21.50 | $21.35 | $21.39 | $21.27 | 78,396 |
| 2024-03-21 | $21.44 | $21.45 | $21.37 | $21.42 | $21.30 | 67,674 |
| 2024-03-20 | $21.31 | $21.40 | $21.26 | $21.35 | $21.23 | 66,977 |
| 2024-03-19 | $21.18 | $21.31 | $21.18 | $21.31 | $21.19 | 31,270 |
| 2024-03-18 | $21.24 | $21.25 | $21.12 | $21.18 | $21.06 | 173,744 |
| 2024-03-15 | $21.25 | $21.25 | $21.12 | $21.14 | $21.02 | 87,515 |
| 2024-03-14 | $21.28 | $21.29 | $21.18 | $21.20 | $21.08 | 26,113 |
| 2024-03-13 | $21.29 | $21.29 | $21.20 | $21.28 | $21.16 | 78,454 |
| 2024-03-12 | $21.29 | $21.29 | $21.15 | $21.26 | $21.14 | 75,536 |
| 2024-03-11 | $21.32 | $21.32 | $21.23 | $21.25 | $21.13 | 51,554 |
| 2024-03-08 | $21.30 | $21.30 | $21.23 | $21.28 | $21.16 | 184,631 |
| 2024-03-07 | $21.27 | $21.27 | $21.22 | $21.24 | $21.12 | 76,264 |
| 2024-03-06 | $21.12 | $21.20 | $21.09 | $21.19 | $21.07 | 47,426 |
| 2024-03-05 | $21.11 | $21.14 | $21.05 | $21.10 | $20.98 | 62,321 |
| 2024-03-04 | $21.20 | $21.20 | $21.06 | $21.11 | $20.99 | 142,704 |
| 2024-03-01 | $21.24 | $21.24 | $21.06 | $21.15 | $21.15 | 28,481 |
| 2024-02-29 | $21.21 | $21.21 | $21.08 | $21.21 | $21.21 | 37,994 |
| 2024-02-28 | $21.14 | $21.14 | $21.06 | $21.10 | $21.10 | 67,748 |
| 2024-02-27 | $21.17 | $21.17 | $21.00 | $21.00 | $21.00 | 39,165 |
| 2024-02-26 | $21.32 | $21.32 | $21.21 | $21.24 | $21.12 | 75,447 |
| 2024-02-23 | $21.23 | $21.29 | $21.15 | $21.29 | $21.17 | 89,177 |
| 2024-02-22 | $21.02 | $21.17 | $21.02 | $21.17 | $21.05 | 111,315 |
| 2024-02-21 | $21.10 | $21.10 | $20.98 | $20.99 | $20.87 | 24,555 |
| 2024-02-20 | $20.93 | $21.10 | $20.93 | $21.05 | $20.93 | 39,730 |
| 2024-02-16 | $21.12 | $21.12 | $21.00 | $21.05 | $21.05 | 99,010 |
| 2024-02-15 | $21.14 | $21.14 | $21.01 | $21.05 | $21.05 | 32,666 |
| 2024-02-14 | $21.08 | $21.11 | $20.98 | $21.11 | $21.11 | 122,176 |
| 2024-02-13 | $21.05 | $21.06 | $20.96 | $21.01 | $21.01 | 32,532 |
| 2024-02-12 | $21.18 | $21.18 | $21.09 | $21.17 | $21.17 | 50,277 |
| 2024-02-09 | $20.95 | $21.13 | $20.95 | $21.13 | $21.13 | 67,325 |
| 2024-02-08 | $20.88 | $21.01 | $20.88 | $20.95 | $20.95 | 48,539 |
| 2024-02-07 | $20.95 | $20.99 | $20.90 | $20.95 | $20.95 | 87,295 |
| 2024-02-06 | $21.00 | $21.04 | $20.91 | $20.92 | $20.92 | 132,133 |
| 2024-02-05 | $21.15 | $21.15 | $20.96 | $21.03 | $21.03 | 72,469 |
| 2024-02-02 | $21.17 | $21.17 | $21.03 | $21.09 | $21.09 | 106,662 |
| 2024-02-01 | $21.18 | $21.22 | $20.99 | $21.22 | $21.22 | 106,516 |
| 2024-01-31 | $21.27 | $21.27 | $21.12 | $21.13 | $21.13 | 87,937 |
| 2024-01-30 | $21.21 | $21.25 | $21.16 | $21.16 | $21.16 | 71,495 |
| 2024-01-29 | $21.27 | $21.27 | $21.11 | $21.21 | $21.21 | 157,614 |
| 2024-01-26 | $21.33 | $21.33 | $21.24 | $21.29 | $21.17 | 64,082 |
| 2024-01-25 | $21.16 | $21.29 | $21.14 | $21.22 | $21.10 | 70,155 |
| 2024-01-24 | $21.48 | $21.48 | $21.10 | $21.17 | $21.05 | 71,883 |
| 2024-01-23 | $21.19 | $21.19 | $21.10 | $21.14 | $21.02 | 35,811 |
| 2024-01-22 | $21.17 | $21.97 | $21.06 | $21.15 | $21.03 | 125,540 |
| 2024-01-19 | $21.08 | $21.11 | $20.96 | $21.11 | $20.99 | 67,837 |
| 2024-01-18 | $21.00 | $21.07 | $20.93 | $20.95 | $20.83 | 92,154 |
| 2024-01-17 | $21.02 | $21.07 | $20.96 | $21.06 | $20.94 | 41,775 |
| 2024-01-16 | $21.15 | $21.15 | $21.02 | $21.06 | $20.94 | 77,001 |
| 2024-01-12 | $21.14 | $21.14 | $21.05 | $21.11 | $21.11 | 103,753 |
| 2024-01-11 | $21.11 | $21.11 | $21.00 | $21.05 | $21.05 | 181,494 |
| 2024-01-10 | $21.10 | $21.10 | $21.00 | $21.04 | $21.04 | 45,874 |
| 2024-01-09 | $21.03 | $21.05 | $20.93 | $21.04 | $21.04 | 44,158 |
| 2024-01-08 | $20.98 | $21.00 | $20.87 | $20.99 | $20.99 | 99,794 |
| 2024-01-05 | $20.95 | $20.95 | $20.78 | $20.89 | $20.89 | 166,123 |
| 2024-01-04 | $20.90 | $20.90 | $20.78 | $20.88 | $20.88 | 73,174 |
| 2024-01-03 | $20.88 | $20.91 | $20.75 | $20.88 | $20.88 | 155,032 |
| 2024-01-02 | $20.86 | $20.89 | $20.75 | $20.89 | $20.89 | 96,266 |
| 2023-12-29 | $21.06 | $21.06 | $20.86 | $20.89 | $20.89 | 91,344 |
| 2023-12-28 | $20.95 | $21.09 | $20.95 | $20.98 | $20.98 | 41,603 |
| 2023-12-27 | $21.25 | $21.33 | $21.24 | $21.27 | $21.00 | 65,860 |
| 2023-12-26 | $21.33 | $21.33 | $21.21 | $21.31 | $21.04 | 66,716 |
| 2023-12-22 | $21.29 | $21.29 | $21.17 | $21.28 | $21.28 | 57,244 |
| 2023-12-21 | $21.24 | $21.28 | $21.16 | $21.16 | $21.16 | 67,080 |
| 2023-12-20 | $21.26 | $21.27 | $21.16 | $21.21 | $21.21 | 48,869 |
| 2023-12-19 | $21.21 | $21.22 | $21.10 | $21.14 | $21.14 | 123,689 |
| 2023-12-18 | $21.02 | $21.15 | $21.02 | $21.14 | $21.14 | 65,484 |
| 2023-12-15 | $21.11 | $21.24 | $21.04 | $21.17 | $21.17 | 305,794 |
| 2023-12-14 | $21.00 | $21.23 | $21.00 | $21.11 | $21.11 | 150,024 |
| 2023-12-13 | $21.01 | $21.11 | $20.89 | $20.99 | $20.99 | 39,904 |
| 2023-12-12 | $20.96 | $20.99 | $20.85 | $20.96 | $20.96 | 63,642 |
| 2023-12-11 | $21.02 | $21.02 | $20.83 | $20.95 | $20.95 | 50,695 |
| 2023-12-08 | $20.98 | $21.00 | $20.88 | $21.00 | $21.00 | 43,646 |
| 2023-12-07 | $21.00 | $21.03 | $20.94 | $20.98 | $20.98 | 56,596 |
| 2023-12-06 | $20.81 | $20.98 | $20.81 | $20.88 | $20.88 | 72,715 |
| 2023-12-05 | $20.97 | $21.00 | $20.88 | $20.94 | $20.94 | 69,224 |
| 2023-12-04 | $21.00 | $21.00 | $20.88 | $20.94 | $20.94 | 63,002 |
| 2023-12-01 | $20.91 | $20.99 | $20.85 | $20.98 | $20.98 | 79,390 |
| 2023-11-30 | $20.80 | $20.87 | $20.73 | $20.86 | $20.86 | 67,073 |
| 2023-11-29 | $20.75 | $20.79 | $20.70 | $20.76 | $20.76 | 69,038 |
| 2023-11-28 | $20.71 | $20.71 | $20.60 | $20.64 | $20.64 | 64,261 |
| 2023-11-27 | $20.74 | $20.77 | $20.71 | $20.75 | $20.63 | 53,420 |
| 2023-11-24 | $20.70 | $20.73 | $20.62 | $20.68 | $20.56 | 6,189 |
| 2023-11-22 | $20.65 | $20.75 | $20.57 | $20.60 | $20.48 | 46,216 |
| 2023-11-21 | $20.65 | $20.73 | $20.65 | $20.65 | $20.53 | 30,391 |
| 2023-11-20 | $20.77 | $20.77 | $20.70 | $20.72 | $20.60 | 64,075 |
| 2023-11-17 | $20.70 | $20.75 | $20.66 | $20.68 | $20.56 | 33,960 |
| 2023-11-16 | $20.74 | $20.75 | $20.63 | $20.70 | $20.58 | 50,789 |
| 2023-11-15 | $20.69 | $20.71 | $20.59 | $20.70 | $20.58 | 84,604 |
| 2023-11-14 | $20.87 | $20.87 | $20.61 | $20.68 | $20.56 | 52,731 |
| 2023-11-13 | $20.59 | $20.59 | $20.44 | $20.46 | $20.34 | 61,480 |
| 2023-11-10 | $20.61 | $20.61 | $20.49 | $20.57 | $20.57 | 26,300 |
| 2023-11-09 | $20.50 | $20.59 | $20.43 | $20.44 | $20.44 | 56,776 |
| 2023-11-08 | $20.46 | $20.61 | $20.46 | $20.50 | $20.50 | 40,444 |
| 2023-11-07 | $20.56 | $20.60 | $20.49 | $20.56 | $20.56 | 33,780 |
| 2023-11-06 | $20.55 | $20.67 | $20.50 | $20.50 | $20.50 | 78,753 |
| 2023-11-03 | $20.64 | $20.70 | $20.53 | $20.66 | $20.66 | 61,522 |
| 2023-11-02 | $20.35 | $20.55 | $20.35 | $20.51 | $20.51 | 85,974 |
| 2023-11-01 | $20.12 | $20.29 | $20.09 | $20.29 | $20.29 | 30,766 |
| 2023-10-31 | $19.97 | $20.11 | $19.94 | $20.01 | $20.01 | 42,760 |
| 2023-10-30 | $19.96 | $20.01 | $19.86 | $19.95 | $19.95 | 29,735 |
| 2023-10-27 | $20.06 | $20.06 | $19.86 | $19.86 | $19.86 | 34,047 |
| 2023-10-26 | $20.23 | $20.23 | $20.09 | $20.15 | $20.02 | 34,696 |
| 2023-10-25 | $20.09 | $20.24 | $20.09 | $20.17 | $20.04 | 38,224 |
| 2023-10-24 | $20.18 | $20.32 | $20.12 | $20.31 | $20.18 | 30,714 |
| 2023-10-23 | $20.05 | $20.17 | $20.04 | $20.12 | $19.99 | 23,777 |
| 2023-10-20 | $20.05 | $20.16 | $19.96 | $20.04 | $19.91 | 78,386 |
| 2023-10-19 | $20.15 | $20.28 | $20.08 | $20.08 | $19.95 | 23,109 |
| 2023-10-18 | $20.18 | $20.24 | $20.16 | $20.17 | $20.04 | 61,263 |
| 2023-10-17 | $20.32 | $20.32 | $20.21 | $20.23 | $20.10 | 25,204 |
| 2023-10-16 | $20.34 | $20.39 | $20.27 | $20.39 | $20.26 | 26,746 |
| 2023-10-13 | $20.41 | $20.51 | $20.28 | $20.29 | $20.29 | 28,517 |
| 2023-10-12 | $20.52 | $20.56 | $20.40 | $20.44 | $20.44 | 45,428 |
| 2023-10-11 | $20.53 | $20.56 | $20.43 | $20.54 | $20.54 | 54,049 |
| 2023-10-10 | $20.41 | $20.52 | $20.35 | $20.47 | $20.47 | 113,096 |
| 2023-10-09 | $20.22 | $20.41 | $20.22 | $20.33 | $20.33 | 16,533 |
| 2023-10-06 | $20.25 | $20.33 | $20.16 | $20.21 | $20.21 | 44,253 |
| 2023-10-05 | $20.43 | $20.43 | $20.30 | $20.36 | $20.36 | 28,011 |
| 2023-10-04 | $20.47 | $20.50 | $20.30 | $20.44 | $20.44 | 123,035 |
| 2023-10-03 | $20.58 | $20.60 | $20.30 | $20.34 | $20.34 | 23,994 |
| 2023-10-02 | $20.87 | $20.92 | $20.67 | $20.72 | $20.72 | 17,601 |
| 2023-09-29 | $20.77 | $20.97 | $20.77 | $20.80 | $20.80 | 43,720 |
| 2023-09-28 | $20.70 | $20.83 | $20.65 | $20.78 | $20.78 | 13,767 |
| 2023-09-27 | $20.83 | $20.87 | $20.69 | $20.81 | $20.81 | 32,631 |
| 2023-09-26 | $20.86 | $21.00 | $20.85 | $20.85 | $20.72 | 22,399 |
| 2023-09-25 | $20.94 | $21.00 | $20.89 | $20.99 | $20.86 | 27,118 |
| 2023-09-22 | $21.00 | $21.06 | $20.94 | $21.05 | $21.05 | 36,279 |
| 2023-09-21 | $21.08 | $21.08 | $20.92 | $21.00 | $21.00 | 26,632 |
| 2023-09-20 | $21.08 | $21.17 | $21.06 | $21.06 | $21.06 | 38,227 |
| 2023-09-19 | $20.96 | $21.14 | $20.96 | $21.06 | $21.06 | 21,214 |
| 2023-09-18 | $21.03 | $21.12 | $20.97 | $21.04 | $21.04 | 44,873 |
| 2023-09-15 | $20.91 | $21.05 | $20.91 | $20.99 | $20.99 | 60,699 |
| 2023-09-14 | $20.93 | $21.05 | $20.93 | $20.99 | $20.99 | 118,337 |
| 2023-09-13 | $20.87 | $21.01 | $20.87 | $20.92 | $20.92 | 62,812 |
| 2023-09-12 | $20.99 | $20.99 | $20.87 | $20.90 | $20.90 | 36,767 |
| 2023-09-11 | $20.96 | $20.99 | $20.89 | $20.89 | $20.89 | 71,078 |
| 2023-09-08 | $20.86 | $21.02 | $20.86 | $20.96 | $20.96 | 28,955 |
| 2023-09-07 | $20.85 | $20.97 | $20.85 | $20.86 | $20.86 | 35,235 |
| 2023-09-06 | $20.86 | $20.94 | $20.86 | $20.91 | $20.91 | 56,972 |
| 2023-09-05 | $20.92 | $21.03 | $20.92 | $20.95 | $20.95 | 103,416 |
| 2023-09-01 | $21.03 | $21.14 | $20.95 | $21.01 | $21.01 | 34,394 |
| 2023-08-31 | $20.95 | $21.03 | $20.83 | $21.00 | $21.00 | 50,185 |
| 2023-08-30 | $20.80 | $20.93 | $20.80 | $20.89 | $20.89 | 30,607 |
| 2023-08-29 | $20.79 | $20.90 | $20.79 | $20.87 | $20.87 | 53,180 |
| 2023-08-28 | $20.85 | $20.93 | $20.80 | $20.88 | $20.78 | 26,986 |
| 2023-08-25 | $20.78 | $20.89 | $20.77 | $20.83 | $20.83 | 30,717 |
| 2023-08-24 | $20.85 | $20.92 | $20.81 | $20.85 | $20.85 | 30,643 |
| 2023-08-23 | $20.85 | $20.90 | $20.79 | $20.90 | $20.90 | 17,336 |
| 2023-08-22 | $20.64 | $20.80 | $20.64 | $20.74 | $20.74 | 75,011 |
| 2023-08-21 | $20.81 | $20.81 | $20.71 | $20.76 | $20.76 | 77,716 |
| 2023-08-18 | $20.75 | $20.85 | $20.75 | $20.83 | $20.83 | 28,878 |
| 2023-08-17 | $20.80 | $20.93 | $20.76 | $20.77 | $20.77 | 106,309 |
| 2023-08-16 | $20.92 | $20.94 | $20.83 | $20.87 | $20.87 | 35,372 |
| 2023-08-15 | $20.90 | $21.00 | $20.88 | $20.94 | $20.94 | 33,924 |
| 2023-08-14 | $21.00 | $21.03 | $20.94 | $21.02 | $21.02 | 16,662 |
| 2023-08-11 | $20.89 | $21.01 | $20.89 | $21.01 | $21.01 | 12,184 |
| 2023-08-10 | $21.04 | $21.05 | $20.92 | $20.92 | $20.92 | 26,673 |
| 2023-08-09 | $21.07 | $21.07 | $20.94 | $21.03 | $21.03 | 36,072 |
| 2023-08-08 | $21.08 | $21.08 | $20.98 | $21.05 | $21.05 | 102,687 |
| 2023-08-07 | $21.08 | $21.08 | $20.99 | $21.07 | $21.07 | 29,704 |
| 2023-08-04 | $21.01 | $21.05 | $20.98 | $21.03 | $21.03 | 24,361 |
| 2023-08-03 | $21.03 | $21.03 | $20.85 | $20.94 | $20.94 | 40,233 |
| 2023-08-02 | $20.88 | $21.04 | $20.88 | $20.98 | $20.98 | 51,641 |
| 2023-08-01 | $21.18 | $21.18 | $20.98 | $21.08 | $21.08 | 40,611 |
| 2023-07-31 | $21.10 | $21.17 | $21.05 | $21.17 | $21.17 | 36,084 |
| 2023-07-28 | $20.97 | $21.07 | $20.92 | $21.03 | $21.03 | 42,075 |
| 2023-07-27 | $21.13 | $21.17 | $20.96 | $20.97 | $20.97 | 51,425 |
| 2023-07-26 | $21.19 | $21.20 | $21.11 | $21.20 | $21.10 | 57,164 |
| 2023-07-25 | $21.10 | $21.10 | $20.97 | $21.05 | $20.95 | 130,921 |
| 2023-07-24 | $20.99 | $21.06 | $20.99 | $21.02 | $20.92 | 24,584 |
| 2023-07-21 | $21.10 | $21.10 | $20.98 | $21.02 | $20.92 | 52,147 |
| 2023-07-20 | $21.10 | $21.10 | $20.92 | $20.95 | $20.85 | 136,808 |
| 2023-07-19 | $21.06 | $21.09 | $21.00 | $21.07 | $20.97 | 31,678 |
| 2023-07-18 | $20.86 | $21.00 | $20.86 | $20.93 | $20.83 | 42,351 |
| 2023-07-17 | $21.01 | $21.02 | $20.88 | $20.95 | $20.85 | 44,570 |
| 2023-07-14 | $20.98 | $21.11 | $20.94 | $20.94 | $20.84 | 69,567 |
| 2023-07-13 | $21.07 | $21.10 | $20.99 | $21.07 | $20.97 | 51,019 |
| 2023-07-12 | $21.10 | $21.10 | $20.99 | $21.05 | $20.95 | 70,047 |
| 2023-07-11 | $20.98 | $21.00 | $20.88 | $21.00 | $20.90 | 73,097 |
| 2023-07-10 | $20.97 | $20.97 | $20.86 | $20.91 | $20.81 | 431,040 |
| 2023-07-07 | $20.78 | $20.87 | $20.72 | $20.85 | $20.85 | 48,912 |
| 2023-07-06 | $20.70 | $20.80 | $20.60 | $20.65 | $20.65 | 52,910 |
| 2023-07-05 | $20.82 | $21.03 | $20.82 | $20.88 | $20.88 | 17,394 |
| 2023-07-03 | $20.98 | $21.01 | $20.89 | $20.97 | $20.97 | 10,442 |
| 2023-06-30 | $20.91 | $20.94 | $20.73 | $20.94 | $20.94 | 26,791 |
| 2023-06-29 | $20.64 | $20.77 | $20.64 | $20.70 | $20.70 | 13,673 |
| 2023-06-28 | $20.73 | $20.80 | $20.66 | $20.79 | $20.79 | 22,858 |
| 2023-06-27 | $20.81 | $20.88 | $20.77 | $20.84 | $20.74 | 17,534 |
| 2023-06-26 | $20.63 | $20.86 | $20.63 | $20.77 | $20.67 | 16,285 |
| 2023-06-23 | $20.60 | $20.79 | $20.60 | $20.67 | $20.57 | 23,712 |
| 2023-06-22 | $20.72 | $20.77 | $20.65 | $20.73 | $20.63 | 26,213 |
| 2023-06-21 | $20.54 | $20.76 | $20.54 | $20.67 | $20.57 | 18,082 |
| 2023-06-20 | $20.93 | $20.93 | $20.62 | $20.70 | $20.60 | 43,449 |
| 2023-06-16 | $20.60 | $20.78 | $20.60 | $20.66 | $20.66 | 39,534 |
| 2023-06-15 | $20.70 | $20.79 | $20.67 | $20.68 | $20.68 | 82,239 |
| 2023-06-14 | $20.66 | $20.77 | $20.61 | $20.72 | $20.72 | 38,659 |
| 2023-06-13 | $20.83 | $20.83 | $20.69 | $20.79 | $20.79 | 30,473 |
| 2023-06-12 | $20.78 | $20.83 | $20.69 | $20.76 | $20.76 | 28,427 |
| 2023-06-09 | $20.79 | $20.86 | $20.73 | $20.77 | $20.77 | 9,185 |
| 2023-06-08 | $20.91 | $20.91 | $20.72 | $20.84 | $20.84 | 39,295 |
| 2023-06-07 | $20.91 | $20.93 | $20.77 | $20.83 | $20.83 | 14,405 |
| 2023-06-06 | $20.68 | $20.89 | $20.66 | $20.81 | $20.81 | 51,638 |
| 2023-06-05 | $20.92 | $20.92 | $20.70 | $20.73 | $20.73 | 61,900 |
| 2023-06-02 | $20.75 | $20.85 | $20.65 | $20.81 | $20.81 | 29,430 |
| 2023-06-01 | $20.64 | $20.70 | $20.47 | $20.66 | $20.66 | 31,251 |
| 2023-05-31 | $20.36 | $20.54 | $20.36 | $20.43 | $20.43 | 22,138 |
| 2023-05-30 | $20.47 | $20.50 | $20.38 | $20.43 | $20.43 | 11,811 |
| 2023-05-26 | $20.34 | $20.38 | $20.25 | $20.34 | $20.34 | 7,834 |
| 2023-05-25 | $20.30 | $20.49 | $20.30 | $20.42 | $20.32 | 13,295 |
| 2023-05-24 | $20.30 | $20.47 | $20.30 | $20.42 | $20.32 | 35,769 |
| 2023-05-23 | $20.51 | $20.54 | $20.43 | $20.48 | $20.38 | 36,055 |
| 2023-05-22 | $20.46 | $20.47 | $20.33 | $20.43 | $20.33 | 26,754 |
| 2023-05-19 | $20.33 | $20.41 | $20.28 | $20.31 | $20.21 | 29,600 |
| 2023-05-18 | $20.39 | $20.40 | $20.19 | $20.38 | $20.28 | 65,854 |
| 2023-05-17 | $19.97 | $20.32 | $19.97 | $20.29 | $20.19 | 61,463 |
| 2023-05-16 | $20.22 | $20.22 | $19.98 | $19.98 | $19.88 | 21,251 |
| 2023-05-15 | $20.05 | $20.21 | $20.05 | $20.12 | $20.02 | 23,204 |
| 2023-05-12 | $19.99 | $20.14 | $19.99 | $20.14 | $20.14 | 33,486 |
| 2023-05-11 | $20.14 | $20.14 | $19.98 | $20.06 | $20.06 | 14,656 |
| 2023-05-10 | $20.10 | $20.28 | $20.09 | $20.15 | $20.15 | 59,047 |
| 2023-05-09 | $20.05 | $20.12 | $19.94 | $20.02 | $20.02 | 48,403 |
| 2023-05-08 | $20.04 | $20.17 | $20.04 | $20.09 | $20.09 | 36,599 |
| 2023-05-05 | $19.86 | $20.21 | $19.86 | $20.00 | $20.00 | 44,968 |
| 2023-05-04 | $20.13 | $20.13 | $19.69 | $19.71 | $19.71 | 124,031 |
| 2023-05-03 | $20.46 | $20.61 | $20.26 | $20.26 | $20.26 | 22,287 |
| 2023-05-02 | $20.73 | $20.77 | $20.46 | $20.54 | $20.54 | 121,904 |
| 2023-05-01 | $21.05 | $21.05 | $20.82 | $20.87 | $20.87 | 55,559 |
| 2023-04-28 | $20.96 | $21.05 | $20.87 | $20.96 | $20.96 | 61,155 |
| 2023-04-27 | $20.61 | $20.95 | $20.61 | $20.87 | $20.87 | 898,436 |
| 2023-04-26 | $20.93 | $21.01 | $20.79 | $20.84 | $20.84 | 43,710 |
| 2023-04-25 | $21.26 | $21.33 | $21.04 | $21.05 | $20.95 | 35,319 |
| 2023-04-24 | $21.38 | $21.38 | $21.27 | $21.34 | $21.23 | 57,620 |
| 2023-04-21 | $21.22 | $21.31 | $21.16 | $21.27 | $21.27 | 33,017 |
| 2023-04-20 | $21.25 | $21.27 | $21.19 | $21.27 | $21.27 | 52,554 |
| 2023-04-19 | $21.24 | $21.26 | $21.14 | $21.21 | $21.21 | 20,785 |
| 2023-04-18 | $21.29 | $21.29 | $21.17 | $21.24 | $21.24 | 53,149 |
| 2023-04-17 | $21.22 | $21.25 | $21.03 | $21.23 | $21.23 | 38,818 |
| 2023-04-14 | $21.18 | $21.22 | $21.11 | $21.22 | $21.22 | 23,365 |
| 2023-04-13 | $21.18 | $21.27 | $21.10 | $21.10 | $21.10 | 104,975 |
| 2023-04-12 | $21.12 | $21.33 | $21.06 | $21.16 | $21.16 | 43,220 |
| 2023-04-11 | $21.05 | $21.16 | $21.03 | $21.11 | $21.11 | 49,401 |
| 2023-04-10 | $20.99 | $21.11 | $20.84 | $21.06 | $21.06 | 65,185 |
| 2023-04-06 | $21.03 | $21.10 | $20.96 | $21.10 | $21.10 | 44,092 |
| 2023-04-05 | $21.15 | $21.15 | $20.82 | $21.03 | $21.03 | 48,640 |
| 2023-04-04 | $21.14 | $21.16 | $20.95 | $21.11 | $21.11 | 46,937 |
| 2023-04-03 | $21.05 | $21.21 | $20.93 | $21.13 | $21.13 | 25,745 |
| 2023-03-31 | $20.92 | $21.06 | $20.89 | $21.06 | $21.06 | 33,397 |
| 2023-03-30 | $20.89 | $20.89 | $20.73 | $20.87 | $20.87 | 32,592 |
| 2023-03-29 | $20.60 | $20.81 | $20.60 | $20.75 | $20.75 | 43,590 |
| 2023-03-28 | $20.60 | $20.69 | $20.54 | $20.67 | $20.57 | 40,932 |
| 2023-03-27 | $20.47 | $20.76 | $20.47 | $20.48 | $20.38 | 28,821 |
| 2023-03-24 | $20.42 | $20.47 | $20.28 | $20.45 | $20.45 | 36,285 |
| 2023-03-23 | $20.68 | $20.82 | $20.31 | $20.31 | $20.31 | 55,129 |
| 2023-03-22 | $20.70 | $20.70 | $20.51 | $20.54 | $20.54 | 51,984 |
| 2023-03-21 | $20.55 | $20.70 | $20.48 | $20.56 | $20.56 | 237,073 |
| 2023-03-20 | $20.56 | $20.74 | $20.31 | $20.31 | $20.31 | 53,059 |
| 2023-03-17 | $21.03 | $21.03 | $20.44 | $20.50 | $20.50 | 20,110 |
| 2023-03-16 | $20.47 | $20.95 | $20.36 | $20.94 | $20.94 | 42,402 |
| 2023-03-15 | $20.56 | $20.74 | $20.39 | $20.53 | $20.53 | 99,866 |
| 2023-03-14 | $20.80 | $21.05 | $20.51 | $20.91 | $20.91 | 23,868 |
| 2023-03-13 | $20.64 | $20.68 | $20.30 | $20.41 | $20.41 | 56,445 |
| 2023-03-10 | $21.78 | $21.78 | $21.11 | $21.21 | $21.21 | 34,322 |
| 2023-03-09 | $21.81 | $21.88 | $21.47 | $21.47 | $21.47 | 35,763 |
| 2023-03-08 | $21.91 | $21.96 | $21.80 | $21.85 | $21.85 | 37,999 |
| 2023-03-07 | $21.92 | $21.99 | $21.85 | $21.88 | $21.88 | 30,149 |
| 2023-03-06 | $21.92 | $22.02 | $21.92 | $21.98 | $21.98 | 42,772 |
| 2023-03-03 | $21.86 | $21.99 | $21.86 | $21.96 | $21.96 | 63,039 |
| 2023-03-02 | $21.85 | $21.85 | $21.73 | $21.85 | $21.85 | 26,503 |
| 2023-03-01 | $21.92 | $22.01 | $21.83 | $21.83 | $21.83 | 44,718 |
| 2023-02-28 | $21.93 | $22.05 | $21.86 | $22.05 | $22.05 | 251,928 |
| 2023-02-27 | $21.90 | $21.96 | $21.86 | $21.93 | $21.93 | 90,087 |
| 2023-02-24 | $21.87 | $21.89 | $21.70 | $21.87 | $21.87 | 139,431 |
| 2023-02-23 | $21.96 | $22.01 | $21.76 | $21.97 | $21.86 | 48,832 |
| 2023-02-22 | $21.78 | $21.89 | $21.65 | $21.89 | $21.78 | 61,986 |
| 2023-02-21 | $22.00 | $22.00 | $21.66 | $21.72 | $21.61 | 19,543 |
| 2023-02-17 | $21.88 | $22.00 | $21.88 | $21.99 | $21.88 | 50,030 |
| 2023-02-16 | $21.90 | $22.05 | $21.90 | $22.01 | $21.90 | 43,888 |
| 2023-02-15 | $22.07 | $22.12 | $21.99 | $22.08 | $21.97 | 25,505 |
| 2023-02-14 | $22.08 | $22.12 | $21.96 | $22.12 | $22.01 | 21,425 |
| 2023-02-13 | $22.03 | $22.06 | $21.95 | $22.06 | $21.95 | 54,139 |
| 2023-02-10 | $22.00 | $22.00 | $21.91 | $21.99 | $21.88 | 38,154 |
| 2023-02-09 | $22.03 | $22.11 | $21.88 | $21.98 | $21.98 | 45,212 |
| 2023-02-08 | $22.01 | $22.02 | $21.82 | $22.02 | $22.02 | 36,218 |
| 2023-02-07 | $22.06 | $22.14 | $21.79 | $21.96 | $21.96 | 104,267 |
| 2023-02-06 | $22.04 | $22.06 | $21.93 | $22.00 | $22.00 | 42,357 |
| 2023-02-03 | $22.35 | $22.35 | $22.03 | $22.13 | $22.13 | 37,449 |
| 2023-02-02 | $22.30 | $22.36 | $22.20 | $22.31 | $22.31 | 61,498 |
| 2023-02-01 | $22.11 | $22.21 | $22.01 | $22.20 | $22.20 | 43,486 |
| 2023-01-31 | $22.10 | $22.20 | $22.04 | $22.12 | $22.12 | 54,973 |
| 2023-01-30 | $22.00 | $22.04 | $21.92 | $22.04 | $22.04 | 46,148 |
| 2023-01-27 | $22.05 | $22.12 | $21.98 | $22.12 | $22.01 | 46,074 |
| 2023-01-26 | $21.87 | $22.07 | $21.87 | $22.03 | $21.92 | 31,102 |
| 2023-01-25 | $21.92 | $22.03 | $21.83 | $21.90 | $21.80 | 116,210 |
| 2023-01-24 | $22.00 | $22.01 | $21.90 | $22.00 | $21.89 | 62,913 |
| 2023-01-23 | $21.90 | $21.98 | $21.86 | $21.98 | $21.87 | 71,117 |
| 2023-01-20 | $21.70 | $21.90 | $21.70 | $21.81 | $21.71 | 40,726 |
| 2023-01-19 | $21.64 | $21.85 | $21.64 | $21.78 | $21.68 | 68,043 |
| 2023-01-18 | $21.87 | $21.93 | $21.71 | $21.71 | $21.61 | 44,044 |
| 2023-01-17 | $21.58 | $21.77 | $21.58 | $21.77 | $21.67 | 72,717 |
| 2023-01-13 | $21.47 | $21.73 | $21.47 | $21.60 | $21.60 | 37,122 |
| 2023-01-12 | $21.50 | $21.71 | $21.50 | $21.59 | $21.59 | 85,837 |
| 2023-01-11 | $21.54 | $21.57 | $21.48 | $21.54 | $21.54 | 137,848 |
| 2023-01-10 | $21.45 | $21.51 | $21.36 | $21.42 | $21.42 | 157,424 |
| 2023-01-09 | $21.29 | $21.50 | $21.29 | $21.40 | $21.40 | 79,790 |
| 2023-01-06 | $21.27 | $21.42 | $21.22 | $21.32 | $21.32 | 421,963 |
| 2023-01-05 | $20.94 | $21.22 | $20.91 | $21.22 | $21.22 | 42,013 |
| 2023-01-04 | $20.94 | $21.13 | $20.94 | $21.13 | $21.13 | 108,598 |
| 2023-01-03 | $20.78 | $20.89 | $20.71 | $20.86 | $20.86 | 59,000 |
| 2022-12-30 | $20.56 | $20.78 | $20.56 | $20.73 | $20.73 | 140,172 |
| 2022-12-29 | $20.70 | $20.77 | $20.60 | $20.61 | $20.61 | 150,187 |
| 2022-12-28 | $20.87 | $20.87 | $20.73 | $20.79 | $20.64 | 60,906 |
| 2022-12-27 | $20.85 | $21.01 | $20.79 | $20.89 | $20.74 | 81,040 |
| 2022-12-23 | $20.89 | $21.11 | $20.88 | $20.90 | $20.90 | 67,747 |
| 2022-12-22 | $21.12 | $21.14 | $20.88 | $21.03 | $21.03 | 33,634 |
| 2022-12-21 | $21.21 | $21.25 | $21.10 | $21.10 | $21.10 | 63,395 |
| 2022-12-20 | $21.08 | $21.21 | $21.08 | $21.08 | $21.08 | 225,032 |
| 2022-12-19 | $21.23 | $21.23 | $21.08 | $21.21 | $21.21 | 268,768 |
| 2022-12-16 | $21.02 | $21.29 | $21.02 | $21.10 | $21.10 | 112,026 |
| 2022-12-15 | $21.32 | $21.32 | $21.16 | $21.17 | $21.17 | 61,316 |
| 2022-12-14 | $21.15 | $21.42 | $21.15 | $21.20 | $21.20 | 605,835 |
| 2022-12-13 | $21.15 | $21.34 | $21.15 | $21.28 | $21.28 | 70,862 |
| 2022-12-12 | $21.12 | $21.13 | $20.97 | $21.12 | $21.12 | 60,126 |
| 2022-12-09 | $21.28 | $21.28 | $21.08 | $21.13 | $21.13 | 37,610 |
| 2022-12-08 | $21.36 | $21.36 | $21.16 | $21.21 | $21.21 | 43,308 |
| 2022-12-07 | $21.30 | $21.31 | $21.22 | $21.22 | $21.22 | 43,591 |
| 2022-12-06 | $21.40 | $21.40 | $21.15 | $21.27 | $21.27 | 43,689 |
| 2022-12-05 | $21.43 | $21.59 | $21.33 | $21.41 | $21.41 | 53,228 |
| 2022-12-02 | $21.37 | $21.60 | $21.37 | $21.47 | $21.47 | 32,038 |
| 2022-12-01 | $21.35 | $21.66 | $21.35 | $21.47 | $21.47 | 17,474 |
| 2022-11-30 | $21.25 | $21.41 | $21.15 | $21.33 | $21.33 | 19,117 |
| 2022-11-29 | $21.40 | $21.40 | $21.13 | $21.20 | $21.20 | 40,053 |
| 2022-11-28 | $21.33 | $21.36 | $21.27 | $21.27 | $21.27 | 49,417 |
| 2022-11-25 | $21.35 | $21.49 | $21.35 | $21.49 | $21.38 | 10,490 |
| 2022-11-23 | $21.30 | $21.43 | $21.28 | $21.32 | $21.21 | 45,731 |
| 2022-11-22 | $21.34 | $21.34 | $21.18 | $21.23 | $21.23 | 43,898 |
| 2022-11-21 | $21.32 | $21.32 | $21.16 | $21.18 | $21.18 | 103,318 |
| 2022-11-18 | $21.11 | $21.35 | $21.11 | $21.16 | $21.16 | 41,631 |
| 2022-11-17 | $21.14 | $21.28 | $21.14 | $21.14 | $21.14 | 29,603 |
| 2022-11-16 | $21.51 | $21.52 | $21.29 | $21.29 | $21.29 | 78,833 |
| 2022-11-15 | $21.22 | $21.52 | $21.21 | $21.45 | $21.45 | 40,885 |
| 2022-11-14 | $21.25 | $21.52 | $21.23 | $21.23 | $21.23 | 24,308 |
| 2022-11-11 | $21.31 | $21.50 | $21.22 | $21.37 | $21.37 | 14,580 |
| 2022-11-10 | $20.83 | $21.35 | $20.83 | $21.22 | $21.22 | 35,466 |
| 2022-11-09 | $20.90 | $20.90 | $20.63 | $20.73 | $20.73 | 55,545 |
| 2022-11-08 | $20.60 | $20.83 | $20.56 | $20.75 | $20.75 | 57,961 |
| 2022-11-07 | $20.55 | $20.60 | $20.43 | $20.58 | $20.58 | 23,312 |
| 2022-11-04 | $20.50 | $20.59 | $20.43 | $20.57 | $20.57 | 97,244 |
| 2022-11-03 | $20.47 | $20.64 | $20.43 | $20.47 | $20.47 | 45,367 |
| 2022-11-02 | $20.64 | $20.75 | $20.61 | $20.66 | $20.66 | 26,406 |
| 2022-11-01 | $20.88 | $21.02 | $20.61 | $20.66 | $20.66 | 36,585 |
| 2022-10-31 | $20.69 | $20.97 | $20.69 | $20.76 | $20.76 | 20,100 |
| 2022-10-28 | $20.83 | $20.83 | $20.68 | $20.82 | $20.82 | 31,684 |
| 2022-10-27 | $20.73 | $20.79 | $20.64 | $20.67 | $20.67 | 13,701 |
| 2022-10-26 | $20.74 | $20.91 | $20.67 | $20.67 | $20.60 | 34,920 |
| 2022-10-25 | $20.37 | $20.69 | $20.37 | $20.62 | $20.55 | 68,880 |
| 2022-10-24 | $20.50 | $20.58 | $20.46 | $20.50 | $20.43 | 17,776 |
| 2022-10-21 | $20.61 | $20.61 | $20.39 | $20.46 | $20.39 | 37,640 |
| 2022-10-20 | $20.74 | $20.74 | $20.50 | $20.50 | $20.43 | 13,364 |
| 2022-10-19 | $20.83 | $20.86 | $20.68 | $20.79 | $20.72 | 26,348 |
| 2022-10-18 | $21.00 | $21.00 | $20.84 | $20.91 | $20.84 | 25,258 |
| 2022-10-17 | $20.97 | $21.05 | $20.79 | $20.94 | $20.87 | 15,290 |
| 2022-10-14 | $20.78 | $20.91 | $20.70 | $20.72 | $20.72 | 26,439 |
| 2022-10-13 | $20.76 | $20.85 | $20.56 | $20.77 | $20.77 | 57,672 |
| 2022-10-12 | $20.91 | $20.94 | $20.77 | $20.77 | $20.77 | 39,097 |
| 2022-10-11 | $20.93 | $21.02 | $20.86 | $20.99 | $20.99 | 24,998 |
| 2022-10-10 | $21.13 | $21.24 | $20.94 | $20.94 | $20.94 | 48,265 |
| 2022-10-07 | $21.26 | $21.34 | $21.20 | $21.20 | $21.20 | 18,870 |
| 2022-10-06 | $21.34 | $21.48 | $21.33 | $21.33 | $21.33 | 39,130 |
| 2022-10-05 | $21.50 | $21.54 | $21.36 | $21.52 | $21.52 | 55,350 |
| 2022-10-04 | $21.41 | $21.70 | $21.41 | $21.51 | $21.51 | 32,881 |
| 2022-10-03 | $21.34 | $21.62 | $21.34 | $21.42 | $21.42 | 39,523 |
| 2022-09-30 | $21.15 | $21.43 | $21.13 | $21.29 | $21.29 | 121,544 |
| 2022-09-29 | $21.46 | $21.46 | $21.12 | $21.19 | $21.19 | 22,666 |
| 2022-09-28 | $21.14 | $21.42 | $21.13 | $21.35 | $21.35 | 43,013 |
| 2022-09-27 | $21.35 | $21.35 | $21.17 | $21.20 | $21.13 | 72,403 |
| 2022-09-26 | $21.58 | $21.58 | $21.17 | $21.18 | $21.18 | 56,117 |
| 2022-09-23 | $21.66 | $21.66 | $21.34 | $21.34 | $21.34 | 22,358 |
| 2022-09-22 | $21.89 | $21.89 | $21.61 | $21.70 | $21.70 | 74,850 |
| 2022-09-21 | $21.77 | $21.90 | $21.76 | $21.78 | $21.78 | 52,499 |
| 2022-09-20 | $21.78 | $21.83 | $21.70 | $21.73 | $21.73 | 95,846 |
| 2022-09-19 | $21.90 | $21.99 | $21.82 | $21.82 | $21.82 | 15,004 |
| 2022-09-16 | $21.91 | $22.00 | $21.81 | $22.00 | $22.00 | 30,255 |
| 2022-09-15 | $22.05 | $22.13 | $22.02 | $22.03 | $22.03 | 22,096 |
| 2022-09-14 | $22.12 | $22.12 | $21.96 | $22.03 | $22.03 | 29,561 |
| 2022-09-13 | $21.87 | $22.08 | $21.87 | $21.95 | $21.95 | 35,421 |
| 2022-09-12 | $21.97 | $22.24 | $21.97 | $22.05 | $22.05 | 45,305 |
| 2022-09-09 | $21.95 | $22.12 | $21.95 | $22.10 | $22.10 | 56,274 |
| 2022-09-08 | $22.00 | $22.02 | $21.82 | $21.91 | $21.91 | 12,549 |
| 2022-09-07 | $21.91 | $22.01 | $21.86 | $21.86 | $21.86 | 32,827 |
| 2022-09-06 | $21.92 | $21.93 | $21.79 | $21.79 | $21.79 | 37,270 |
| 2022-09-02 | $22.01 | $22.09 | $21.91 | $21.91 | $21.91 | 28,680 |
| 2022-09-01 | $22.06 | $22.13 | $21.88 | $21.93 | $21.93 | 61,091 |
| 2022-08-31 | $22.27 | $22.27 | $22.10 | $22.12 | $22.12 | 16,016 |
| 2022-08-30 | $22.35 | $22.35 | $22.10 | $22.13 | $22.13 | 22,736 |
| 2022-08-29 | $22.14 | $22.28 | $22.13 | $22.18 | $22.18 | 56,138 |
| 2022-08-26 | $22.45 | $22.50 | $22.28 | $22.40 | $22.30 | 28,429 |
| 2022-08-25 | $22.32 | $22.46 | $22.29 | $22.37 | $22.27 | 15,777 |
| 2022-08-24 | $22.34 | $22.45 | $22.15 | $22.25 | $22.14 | 43,233 |
| 2022-08-23 | $22.42 | $22.57 | $22.06 | $22.25 | $22.15 | 17,498 |
| 2022-08-22 | $22.66 | $22.66 | $22.43 | $22.47 | $22.37 | 33,152 |
| 2022-08-19 | $22.79 | $22.79 | $22.55 | $22.64 | $22.53 | 37,024 |
| 2022-08-18 | $22.79 | $22.79 | $22.70 | $22.75 | $22.65 | 16,254 |
| 2022-08-17 | $22.79 | $22.95 | $22.70 | $22.70 | $22.59 | 26,055 |
| 2022-08-16 | $23.00 | $23.00 | $22.87 | $22.87 | $22.76 | 35,820 |
| 2022-08-15 | $22.80 | $22.98 | $22.80 | $22.91 | $22.80 | 31,321 |
| 2022-08-12 | $22.95 | $22.95 | $22.78 | $22.89 | $22.79 | 26,204 |
| 2022-08-11 | $22.96 | $22.96 | $22.83 | $22.83 | $22.72 | 33,791 |
| 2022-08-10 | $22.96 | $22.96 | $22.74 | $22.93 | $22.82 | 52,040 |
| 2022-08-09 | $22.91 | $22.93 | $22.69 | $22.70 | $22.59 | 24,898 |
| 2022-08-08 | $23.08 | $23.08 | $22.85 | $22.85 | $22.74 | 38,768 |
| 2022-08-05 | $23.08 | $23.08 | $22.91 | $22.98 | $22.87 | 74,800 |
| 2022-08-04 | $23.10 | $23.15 | $23.02 | $23.08 | $22.97 | 258,978 |
| 2022-08-03 | $23.10 | $23.11 | $22.95 | $23.08 | $22.98 | 42,249 |
| 2022-08-02 | $22.84 | $23.07 | $22.73 | $23.06 | $22.95 | 59,322 |
| 2022-08-01 | $22.89 | $22.90 | $22.77 | $22.84 | $22.73 | 47,019 |
| 2022-07-29 | $22.47 | $22.87 | $22.47 | $22.87 | $22.76 | 16,650 |
| 2022-07-28 | $22.53 | $22.60 | $22.40 | $22.57 | $22.47 | 30,528 |
| 2022-07-27 | $22.50 | $22.50 | $22.40 | $22.43 | $22.33 | 33,570 |
| 2022-07-26 | $22.64 | $22.64 | $22.49 | $22.55 | $22.34 | 27,374 |
| 2022-07-25 | $22.57 | $22.59 | $22.51 | $22.56 | $22.35 | 15,477 |
| 2022-07-22 | $22.55 | $22.60 | $22.52 | $22.57 | $22.36 | 12,974 |
| 2022-07-21 | $22.49 | $22.50 | $22.40 | $22.43 | $22.22 | 14,941 |
| 2022-07-20 | $22.32 | $22.44 | $22.32 | $22.40 | $22.19 | 19,170 |
| 2022-07-19 | $22.19 | $22.36 | $22.19 | $22.29 | $22.08 | 39,613 |
| 2022-07-18 | $22.38 | $22.38 | $22.18 | $22.33 | $22.12 | 27,200 |
| 2022-07-15 | $22.32 | $22.34 | $22.15 | $22.31 | $22.10 | 23,918 |
| 2022-07-14 | $22.03 | $22.21 | $22.03 | $22.14 | $21.93 | 20,314 |
| 2022-07-13 | $22.24 | $22.30 | $22.17 | $22.30 | $22.09 | 20,108 |
| 2022-07-12 | $22.30 | $22.37 | $22.20 | $22.31 | $22.10 | 62,688 |
| 2022-07-11 | $22.31 | $22.31 | $22.17 | $22.29 | $22.08 | 30,280 |
| 2022-07-08 | $22.07 | $22.25 | $22.05 | $22.14 | $21.93 | 65,568 |
| 2022-07-07 | $22.25 | $22.27 | $22.12 | $22.12 | $21.91 | 37,685 |
| 2022-07-06 | $22.30 | $22.30 | $22.12 | $22.21 | $22.00 | 39,991 |
| 2022-07-05 | $22.28 | $22.28 | $22.10 | $22.14 | $21.93 | 23,767 |
| 2022-07-01 | $22.22 | $22.29 | $22.20 | $22.27 | $22.06 | 25,957 |
| 2022-06-30 | $22.13 | $22.28 | $22.10 | $22.24 | $22.03 | 36,706 |
| 2022-06-29 | $22.23 | $22.24 | $22.04 | $22.09 | $21.88 | 21,106 |
| 2022-06-28 | $22.10 | $22.18 | $22.10 | $22.18 | $21.97 | 11,876 |
| 2022-06-27 | $22.23 | $22.30 | $22.16 | $22.22 | $21.92 | 17,148 |
| 2022-06-24 | $22.17 | $22.24 | $22.17 | $22.20 | $21.90 | 18,134 |
| 2022-06-23 | $22.14 | $22.19 | $22.06 | $22.19 | $21.89 | 15,012 |
| 2022-06-22 | $22.04 | $22.13 | $21.85 | $22.11 | $21.81 | 35,535 |
| 2022-06-21 | $21.92 | $22.05 | $21.85 | $22.02 | $21.72 | 20,174 |
| 2022-06-17 | $21.90 | $22.00 | $21.70 | $21.80 | $21.50 | 20,826 |
| 2022-06-16 | $21.90 | $22.00 | $21.80 | $21.81 | $21.52 | 26,455 |
| 2022-06-15 | $21.93 | $22.25 | $21.81 | $22.25 | $21.95 | 14,445 |
| 2022-06-14 | $21.84 | $21.90 | $21.68 | $21.70 | $21.41 | 22,998 |
| 2022-06-13 | $22.29 | $22.29 | $21.83 | $21.89 | $21.59 | 35,622 |
| 2022-06-10 | $22.62 | $22.62 | $22.25 | $22.36 | $22.06 | 24,252 |
| 2022-06-09 | $22.83 | $22.83 | $22.60 | $22.62 | $22.31 | 14,890 |
| 2022-06-08 | $22.93 | $22.93 | $22.73 | $22.81 | $22.50 | 52,335 |
| 2022-06-07 | $22.63 | $22.88 | $22.63 | $22.79 | $22.48 | 26,093 |
| 2022-06-06 | $22.79 | $22.86 | $22.75 | $22.81 | $22.50 | 12,507 |
| 2022-06-03 | $22.85 | $22.85 | $22.66 | $22.85 | $22.54 | 46,977 |
| 2022-06-02 | $22.80 | $22.88 | $22.70 | $22.88 | $22.57 | 68,209 |
| 2022-06-01 | $22.97 | $22.97 | $22.75 | $22.85 | $22.54 | 33,624 |
| 2022-05-31 | $22.74 | $22.93 | $22.71 | $22.93 | $22.62 | 22,557 |
| 2022-05-27 | $22.68 | $23.00 | $22.67 | $22.90 | $22.59 | 128,287 |
| 2022-05-26 | $22.35 | $22.70 | $22.35 | $22.60 | $22.30 | 32,140 |
| 2022-05-25 | $22.30 | $22.58 | $22.30 | $22.57 | $22.17 | 208,454 |
| 2022-05-24 | $21.96 | $22.28 | $21.96 | $22.28 | $21.88 | 37,845 |
| 2022-05-23 | $22.03 | $22.18 | $22.03 | $22.05 | $21.66 | 20,876 |
| 2022-05-20 | $22.23 | $22.27 | $22.04 | $22.16 | $21.77 | 20,219 |
| 2022-05-19 | $21.98 | $22.23 | $21.98 | $22.11 | $21.72 | 17,868 |
| 2022-05-18 | $22.28 | $22.31 | $22.07 | $22.23 | $21.84 | 49,642 |
| 2022-05-17 | $22.29 | $22.45 | $22.27 | $22.34 | $21.94 | 22,722 |
| 2022-05-16 | $22.28 | $22.40 | $22.17 | $22.26 | $21.87 | 32,693 |
| 2022-05-13 | $22.26 | $22.35 | $22.18 | $22.18 | $21.79 | 19,957 |
| 2022-05-12 | $22.22 | $22.30 | $22.16 | $22.17 | $21.78 | 27,153 |
| 2022-05-11 | $22.44 | $22.48 | $22.25 | $22.35 | $21.95 | 15,416 |
| 2022-05-10 | $22.22 | $22.40 | $22.22 | $22.26 | $21.87 | 53,069 |
| 2022-05-09 | $22.42 | $22.43 | $22.16 | $22.16 | $21.77 | 32,699 |
| 2022-05-06 | $22.55 | $22.65 | $22.50 | $22.56 | $22.16 | 9,742 |
| 2022-05-05 | $22.92 | $22.92 | $22.60 | $22.60 | $22.20 | 37,897 |
| 2022-05-04 | $22.49 | $22.88 | $22.49 | $22.78 | $22.38 | 40,031 |
| 2022-05-03 | $22.67 | $22.70 | $22.53 | $22.55 | $22.15 | 32,912 |
| 2022-05-02 | $23.03 | $23.03 | $22.60 | $22.74 | $22.34 | 28,385 |
| 2022-04-29 | $22.85 | $23.05 | $22.82 | $22.82 | $22.42 | 43,345 |
| 2022-04-28 | $22.77 | $23.04 | $22.70 | $23.04 | $22.63 | 29,425 |
| 2022-04-27 | $22.86 | $23.00 | $22.75 | $22.75 | $22.35 | 25,044 |
| 2022-04-26 | $23.21 | $23.21 | $23.00 | $23.00 | $22.50 | 18,474 |
| 2022-04-25 | $23.00 | $23.15 | $23.00 | $23.07 | $22.57 | 44,231 |
| 2022-04-22 | $23.18 | $23.21 | $23.01 | $23.08 | $22.57 | 36,586 |
| 2022-04-21 | $23.24 | $23.25 | $23.11 | $23.18 | $22.67 | 42,913 |
| 2022-04-20 | $23.30 | $23.32 | $23.13 | $23.32 | $22.81 | 23,882 |
| 2022-04-19 | $23.20 | $23.23 | $23.12 | $23.16 | $22.65 | 30,737 |
| 2022-04-18 | $23.27 | $23.34 | $23.14 | $23.22 | $22.71 | 47,695 |
| 2022-04-14 | $23.41 | $23.41 | $23.19 | $23.28 | $22.77 | 41,161 |
| 2022-04-13 | $23.35 | $23.40 | $23.30 | $23.37 | $22.86 | 37,564 |
| 2022-04-12 | $23.40 | $23.42 | $23.25 | $23.34 | $22.83 | 53,041 |
| 2022-04-11 | $23.42 | $23.42 | $23.19 | $23.25 | $22.74 | 37,315 |
| 2022-04-08 | $23.47 | $23.50 | $23.37 | $23.40 | $22.89 | 31,911 |
| 2022-04-07 | $23.52 | $23.52 | $23.41 | $23.51 | $23.00 | 61,058 |
| 2022-04-06 | $23.27 | $23.46 | $23.27 | $23.44 | $22.93 | 17,237 |
| 2022-04-05 | $23.78 | $23.78 | $23.45 | $23.45 | $22.94 | 27,155 |
| 2022-04-04 | $23.62 | $23.71 | $23.62 | $23.71 | $23.19 | 13,076 |
| 2022-04-01 | $23.59 | $23.82 | $23.59 | $23.67 | $23.15 | 34,250 |
| 2022-03-31 | $23.78 | $23.82 | $23.69 | $23.80 | $23.28 | 37,413 |
| 2022-03-30 | $23.70 | $23.78 | $23.69 | $23.76 | $23.24 | 15,245 |
| 2022-03-29 | $23.60 | $23.68 | $23.56 | $23.65 | $23.13 | 32,806 |
| 2022-03-28 | $23.54 | $23.61 | $23.52 | $23.55 | $22.94 | 17,825 |
| 2022-03-25 | $23.76 | $23.76 | $23.47 | $23.47 | $22.86 | 320,576 |
| 2022-03-24 | $23.75 | $23.77 | $23.64 | $23.67 | $23.05 | 60,629 |
| 2022-03-23 | $23.67 | $23.71 | $23.61 | $23.69 | $23.08 | 51,754 |
| 2022-03-22 | $23.73 | $23.73 | $23.53 | $23.67 | $23.06 | 32,933 |
| 2022-03-21 | $23.62 | $23.81 | $23.56 | $23.71 | $23.10 | 40,993 |
| 2022-03-18 | $23.77 | $23.82 | $23.67 | $23.81 | $23.19 | 33,572 |
| 2022-03-17 | $23.46 | $23.73 | $23.46 | $23.72 | $23.11 | 20,311 |
| 2022-03-16 | $23.35 | $23.44 | $23.30 | $23.36 | $22.75 | 56,278 |
| 2022-03-15 | $23.30 | $23.30 | $23.19 | $23.24 | $22.64 | 18,258 |
| 2022-03-14 | $23.30 | $23.30 | $23.10 | $23.21 | $22.61 | 15,224 |
| 2022-03-11 | $23.68 | $23.68 | $23.45 | $23.45 | $22.84 | 14,370 |
| 2022-03-10 | $23.41 | $23.58 | $23.41 | $23.46 | $22.85 | 24,134 |
| 2022-03-09 | $23.52 | $23.59 | $23.46 | $23.50 | $22.89 | 14,858 |
| 2022-03-08 | $23.49 | $23.49 | $23.37 | $23.37 | $22.76 | 47,223 |
| 2022-03-07 | $23.60 | $23.62 | $23.43 | $23.43 | $22.82 | 27,203 |
| 2022-03-04 | $23.69 | $23.76 | $23.60 | $23.61 | $23.00 | 43,840 |
| 2022-03-03 | $23.67 | $23.87 | $23.67 | $23.76 | $23.14 | 36,460 |
| 2022-03-02 | $23.86 | $23.86 | $23.70 | $23.83 | $23.21 | 29,697 |
| 2022-03-01 | $23.62 | $23.91 | $23.62 | $23.78 | $23.16 | 29,154 |
| 2022-02-28 | $23.69 | $23.94 | $23.69 | $23.88 | $23.26 | 278,845 |
| 2022-02-25 | $23.83 | $23.89 | $23.76 | $23.86 | $23.24 | 28,589 |
| 2022-02-24 | $23.10 | $23.60 | $23.10 | $23.59 | $22.97 | 20,713 |
| 2022-02-23 | $23.86 | $23.86 | $23.68 | $23.75 | $23.04 | 19,803 |
| 2022-02-22 | $23.75 | $23.97 | $23.73 | $23.82 | $23.11 | 37,538 |
| 2022-02-18 | $23.74 | $23.98 | $23.74 | $23.85 | $23.14 | 32,954 |
| 2022-02-17 | $24.00 | $24.04 | $23.85 | $23.92 | $23.20 | 38,820 |
| 2022-02-16 | $23.75 | $23.95 | $23.75 | $23.95 | $23.23 | 27,657 |
| 2022-02-15 | $23.70 | $23.86 | $23.70 | $23.79 | $23.08 | 41,004 |
| 2022-02-14 | $23.73 | $23.85 | $23.67 | $23.76 | $23.05 | 32,036 |
| 2022-02-11 | $24.00 | $24.15 | $23.87 | $23.91 | $23.19 | 15,112 |
| 2022-02-10 | $24.12 | $24.13 | $23.90 | $24.06 | $23.34 | 344,736 |
| 2022-02-09 | $24.15 | $24.17 | $24.07 | $24.15 | $23.43 | 57,541 |
| 2022-02-08 | $24.24 | $24.24 | $24.10 | $24.11 | $23.39 | 21,380 |
| 2022-02-07 | $24.29 | $24.29 | $24.12 | $24.21 | $23.48 | 47,609 |
| 2022-02-04 | $24.38 | $24.38 | $24.20 | $24.21 | $23.48 | 40,086 |
| 2022-02-03 | $24.38 | $24.39 | $24.27 | $24.33 | $23.60 | 31,270 |
| 2022-02-02 | $24.60 | $24.60 | $24.35 | $24.38 | $23.65 | 42,049 |
| 2022-02-01 | $24.58 | $24.58 | $24.47 | $24.53 | $23.79 | 49,004 |
| 2022-01-31 | $24.50 | $24.50 | $24.34 | $24.50 | $23.77 | 69,148 |
| 2022-01-28 | $24.38 | $24.38 | $24.25 | $24.26 | $23.53 | 103,748 |
| 2022-01-27 | $24.51 | $24.65 | $24.34 | $24.34 | $23.61 | 93,354 |
| 2022-01-26 | $24.85 | $24.85 | $24.62 | $24.63 | $23.80 | 37,820 |
| 2022-01-25 | $24.80 | $24.81 | $24.75 | $24.80 | $23.96 | 60,170 |
| 2022-01-24 | $24.94 | $24.94 | $24.70 | $24.78 | $23.94 | 74,327 |
| 2022-01-21 | $24.88 | $24.92 | $24.81 | $24.84 | $24.00 | 46,011 |
| 2022-01-20 | $25.01 | $25.01 | $24.87 | $24.87 | $24.02 | 109,606 |
| 2022-01-19 | $24.98 | $24.98 | $24.90 | $24.91 | $24.06 | 51,934 |
| 2022-01-18 | $25.06 | $25.06 | $24.87 | $24.90 | $24.05 | 122,322 |
| 2022-01-14 | $25.10 | $25.10 | $24.96 | $25.00 | $24.15 | 60,368 |
| 2022-01-13 | $25.10 | $25.10 | $24.92 | $24.99 | $24.14 | 48,644 |
| 2022-01-12 | $25.12 | $25.12 | $24.90 | $24.90 | $24.05 | 48,562 |
| 2022-01-11 | $24.90 | $25.00 | $24.87 | $25.00 | $24.15 | 80,933 |
| 2022-01-10 | $25.03 | $25.03 | $24.83 | $24.89 | $24.04 | 87,144 |
| 2022-01-07 | $24.85 | $24.95 | $24.83 | $24.92 | $24.08 | 106,471 |
| 2022-01-06 | $24.95 | $24.95 | $24.75 | $24.92 | $24.07 | 77,593 |
| 2022-01-05 | $25.10 | $25.10 | $24.78 | $24.83 | $23.99 | 55,573 |
| 2022-01-04 | $25.12 | $25.12 | $24.89 | $24.89 | $24.04 | 38,815 |
| 2022-01-03 | $24.94 | $25.04 | $24.93 | $25.00 | $24.15 | 61,685 |
| 2021-12-31 | $24.95 | $25.06 | $24.93 | $25.06 | $24.21 | 35,229 |
| 2021-12-30 | $24.86 | $24.99 | $24.86 | $24.98 | $24.13 | 62,488 |
| 2021-12-29 | $24.98 | $24.98 | $24.86 | $24.86 | $24.02 | 48,462 |
| 2021-12-28 | $24.96 | $25.00 | $24.85 | $24.99 | $24.04 | 83,852 |
| 2021-12-27 | $25.02 | $25.03 | $24.96 | $24.96 | $24.01 | 46,250 |
| 2021-12-23 | $25.04 | $25.05 | $25.00 | $25.02 | $24.07 | 47,072 |
| 2021-12-22 | $24.97 | $25.01 | $24.91 | $25.01 | $24.06 | 215,373 |
| 2021-12-21 | $24.80 | $24.90 | $24.80 | $24.82 | $23.88 | 60,664 |
| 2021-12-20 | $24.90 | $24.91 | $24.80 | $24.80 | $23.86 | 40,847 |
| 2021-12-17 | $24.91 | $24.96 | $24.88 | $24.90 | $23.95 | 36,021 |
| 2021-12-16 | $24.76 | $24.94 | $24.76 | $24.94 | $23.99 | 32,716 |
| 2021-12-15 | $24.93 | $24.93 | $24.71 | $24.75 | $23.81 | 95,504 |
| 2021-12-14 | $24.97 | $24.97 | $24.74 | $24.74 | $23.80 | 34,905 |
| 2021-12-13 | $24.98 | $24.98 | $24.87 | $24.88 | $23.93 | 68,238 |
| 2021-12-10 | $24.96 | $24.96 | $24.85 | $24.89 | $23.94 | 32,651 |
| 2021-12-09 | $24.91 | $24.93 | $24.85 | $24.85 | $23.91 | 73,725 |
| 2021-12-08 | $24.95 | $24.95 | $24.87 | $24.87 | $23.93 | 42,960 |
| 2021-12-07 | $24.99 | $25.01 | $24.90 | $24.92 | $23.97 | 40,198 |
| 2021-12-06 | $24.91 | $24.91 | $24.82 | $24.85 | $23.91 | 54,344 |
| 2021-12-03 | $24.80 | $24.89 | $24.79 | $24.79 | $23.85 | 58,285 |
| 2021-12-02 | $24.84 | $24.88 | $24.79 | $24.79 | $23.85 | 35,474 |
| 2021-12-01 | $24.84 | $24.84 | $24.74 | $24.80 | $23.86 | 34,027 |
| 2021-11-30 | $24.85 | $24.95 | $24.80 | $24.80 | $23.86 | 29,005 |
| 2021-11-29 | $24.90 | $24.94 | $24.86 | $24.91 | $23.96 | 38,712 |
| 2021-11-26 | $24.95 | $24.95 | $24.84 | $24.88 | $23.93 | 28,257 |
| 2021-11-24 | $25.01 | $25.05 | $25.01 | $25.05 | $24.00 | 51,553 |
| 2021-11-23 | $25.00 | $25.03 | $25.00 | $25.00 | $23.95 | 61,973 |
| 2021-11-22 | $25.10 | $25.10 | $25.02 | $25.03 | $23.98 | 41,722 |
| 2021-11-19 | $25.01 | $25.12 | $25.01 | $25.09 | $24.04 | 88,953 |
| 2021-11-18 | $25.10 | $25.10 | $25.03 | $25.07 | $24.02 | 68,079 |
| 2021-11-17 | $25.10 | $25.10 | $25.03 | $25.05 | $24.00 | 42,013 |
| 2021-11-16 | $25.15 | $25.15 | $25.07 | $25.08 | $24.03 | 46,818 |
| 2021-11-15 | $25.08 | $25.15 | $25.05 | $25.10 | $24.05 | 93,931 |
| 2021-11-12 | $25.08 | $25.17 | $25.08 | $25.12 | $24.07 | 25,738 |
| 2021-11-11 | $25.25 | $25.25 | $25.09 | $25.12 | $24.07 | 40,443 |
| 2021-11-10 | $25.23 | $25.27 | $25.10 | $25.15 | $24.10 | 57,718 |
| 2021-11-09 | $25.32 | $25.32 | $25.23 | $25.25 | $24.19 | 84,603 |
| 2021-11-08 | $25.37 | $25.38 | $25.26 | $25.29 | $24.23 | 26,211 |
| 2021-11-05 | $25.38 | $25.38 | $25.27 | $25.30 | $24.24 | 33,423 |
| 2021-11-04 | $25.33 | $25.33 | $25.25 | $25.30 | $24.24 | 38,753 |
| 2021-11-03 | $25.36 | $25.36 | $25.25 | $25.25 | $24.19 | 42,048 |
| 2021-11-02 | $25.31 | $25.31 | $25.25 | $25.29 | $24.23 | 51,538 |
| 2021-11-01 | $25.24 | $25.29 | $25.20 | $25.28 | $24.22 | 57,476 |
| 2021-10-29 | $25.23 | $25.24 | $25.18 | $25.21 | $24.15 | 49,846 |
| 2021-10-28 | $25.29 | $25.29 | $25.20 | $25.22 | $24.16 | 68,170 |
| 2021-10-27 | $25.23 | $25.23 | $25.18 | $25.20 | $24.15 | 70,140 |
| 2021-10-26 | $25.33 | $25.35 | $25.23 | $25.28 | $24.15 | 71,221 |
| 2021-10-25 | $25.31 | $25.31 | $25.21 | $25.26 | $24.13 | 22,695 |
| 2021-10-22 | $25.32 | $25.32 | $25.21 | $25.22 | $24.09 | 33,016 |
| 2021-10-21 | $25.32 | $25.32 | $25.23 | $25.26 | $24.13 | 49,871 |
| 2021-10-20 | $25.17 | $25.27 | $25.17 | $25.27 | $24.14 | 11,836 |
| 2021-10-19 | $25.24 | $25.26 | $25.18 | $25.18 | $24.05 | 6,974 |
| 2021-10-18 | $25.20 | $25.22 | $25.17 | $25.21 | $24.08 | 13,060 |
| 2021-10-15 | $25.23 | $25.24 | $25.20 | $25.20 | $24.07 | 23,004 |
| 2021-10-14 | $25.28 | $25.28 | $25.22 | $25.24 | $24.11 | 27,889 |
| 2021-10-13 | $25.17 | $25.20 | $25.16 | $25.19 | $24.06 | 16,554 |
| 2021-10-12 | $25.14 | $25.14 | $25.11 | $25.13 | $24.00 | 12,777 |
| 2021-10-11 | $25.04 | $25.12 | $25.04 | $25.10 | $23.97 | 27,340 |
| 2021-10-08 | $25.08 | $25.08 | $25.03 | $25.08 | $23.95 | 28,628 |
| 2021-10-07 | $25.10 | $25.11 | $25.07 | $25.09 | $23.96 | 66,977 |
| 2021-10-06 | $25.11 | $25.11 | $24.98 | $25.08 | $23.95 | 34,262 |
| 2021-10-05 | $25.17 | $25.17 | $25.01 | $25.04 | $23.91 | 64,592 |
| 2021-10-04 | $25.15 | $25.15 | $25.02 | $25.05 | $23.93 | 24,916 |
| 2021-10-01 | $25.25 | $25.25 | $25.10 | $25.19 | $24.06 | 37,316 |
| 2021-09-30 | $25.19 | $25.21 | $25.08 | $25.18 | $24.05 | 49,763 |
| 2021-09-29 | $25.18 | $25.19 | $25.15 | $25.18 | $24.05 | 42,328 |
| 2021-09-28 | $25.14 | $25.14 | $25.03 | $25.06 | $23.94 | 61,723 |
| 2021-09-27 | $25.25 | $25.26 | $25.14 | $25.14 | $23.98 | 100,970 |
| 2021-09-24 | $25.34 | $25.34 | $25.19 | $25.20 | $24.04 | 45,167 |
| 2021-09-23 | $25.39 | $25.39 | $25.19 | $25.27 | $24.11 | 31,453 |
| 2021-09-22 | $25.29 | $25.32 | $25.17 | $25.32 | $24.15 | 46,059 |
| 2021-09-21 | $25.24 | $25.24 | $25.19 | $25.21 | $24.05 | 47,851 |
| 2021-09-20 | $25.33 | $25.34 | $25.18 | $25.18 | $24.02 | 24,263 |
| 2021-09-17 | $25.35 | $25.35 | $25.26 | $25.28 | $24.12 | 46,829 |
| 2021-09-16 | $25.34 | $25.34 | $25.21 | $25.28 | $24.12 | 43,371 |
| 2021-09-15 | $25.19 | $25.25 | $25.18 | $25.22 | $24.06 | 84,130 |
| 2021-09-14 | $25.26 | $25.30 | $25.15 | $25.22 | $24.06 | 32,420 |
| 2021-09-13 | $25.27 | $25.29 | $25.25 | $25.25 | $24.09 | 22,267 |
| 2021-09-10 | $25.27 | $25.28 | $25.22 | $25.26 | $24.10 | 7,543 |
| 2021-09-09 | $25.19 | $25.26 | $25.19 | $25.26 | $24.10 | 42,499 |
| 2021-09-08 | $25.25 | $25.25 | $25.16 | $25.20 | $24.04 | 39,460 |
| 2021-09-07 | $25.26 | $25.26 | $25.23 | $25.24 | $24.07 | 59,717 |
| 2021-09-03 | $25.39 | $25.39 | $25.26 | $25.28 | $24.11 | 49,777 |
| 2021-09-02 | $25.33 | $25.33 | $25.23 | $25.24 | $24.08 | 31,774 |
| 2021-09-01 | $25.30 | $25.30 | $25.22 | $25.25 | $24.08 | 37,108 |
| 2021-08-31 | $25.32 | $25.32 | $25.19 | $25.22 | $24.06 | 40,043 |
| 2021-08-30 | $25.32 | $25.32 | $25.20 | $25.20 | $24.04 | 14,034 |
| 2021-08-27 | $25.20 | $25.24 | $25.09 | $25.24 | $24.08 | 40,538 |
| 2021-08-26 | $25.33 | $25.33 | $25.22 | $25.26 | $24.01 | 16,161 |
| 2021-08-25 | $25.37 | $25.37 | $25.30 | $25.31 | $24.05 | 27,841 |
| 2021-08-24 | $25.37 | $25.37 | $25.28 | $25.31 | $24.06 | 54,451 |
| 2021-08-23 | $25.39 | $25.39 | $25.22 | $25.28 | $24.02 | 40,154 |
| 2021-08-20 | $25.25 | $25.30 | $25.22 | $25.29 | $24.04 | 33,383 |
| 2021-08-19 | $25.28 | $25.28 | $25.18 | $25.22 | $23.97 | 72,342 |
| 2021-08-18 | $25.37 | $25.37 | $25.22 | $25.25 | $24.00 | 34,894 |
| 2021-08-17 | $25.32 | $25.33 | $25.25 | $25.28 | $24.03 | 30,803 |
| 2021-08-16 | $25.35 | $25.35 | $25.29 | $25.31 | $24.06 | 14,164 |
| 2021-08-13 | $25.33 | $25.35 | $25.28 | $25.31 | $24.06 | 15,236 |
| 2021-08-12 | $25.28 | $25.32 | $25.26 | $25.30 | $24.05 | 49,513 |
| 2021-08-11 | $25.30 | $25.31 | $25.20 | $25.24 | $23.99 | 26,080 |
| 2021-08-10 | $25.36 | $25.39 | $25.17 | $25.25 | $23.99 | 56,481 |
| 2021-08-09 | $25.47 | $25.47 | $25.35 | $25.35 | $24.09 | 64,788 |
| 2021-08-06 | $25.49 | $25.49 | $25.38 | $25.41 | $24.15 | 17,340 |
| 2021-08-05 | $25.46 | $25.46 | $25.37 | $25.38 | $24.12 | 30,677 |
| 2021-08-04 | $25.42 | $25.42 | $25.33 | $25.37 | $24.11 | 60,004 |
| 2021-08-03 | $25.40 | $25.41 | $25.27 | $25.37 | $24.11 | 76,580 |
| 2021-08-02 | $25.43 | $25.43 | $25.33 | $25.36 | $24.10 | 18,776 |
| 2021-07-30 | $25.38 | $25.38 | $25.30 | $25.33 | $24.07 | 61,266 |
| 2021-07-29 | $25.37 | $25.37 | $25.25 | $25.28 | $24.02 | 72,500 |
| 2021-07-28 | $25.40 | $25.40 | $25.26 | $25.27 | $24.02 | 28,350 |
| 2021-07-27 | $25.48 | $25.48 | $25.31 | $25.35 | $23.99 | 25,835 |
| 2021-07-26 | $25.47 | $25.47 | $25.36 | $25.37 | $24.02 | 26,018 |
| 2021-07-23 | $25.48 | $25.48 | $25.36 | $25.39 | $24.03 | 14,819 |
| 2021-07-22 | $25.40 | $25.40 | $25.36 | $25.37 | $24.01 | 28,315 |
| 2021-07-21 | $25.40 | $25.40 | $25.34 | $25.38 | $24.03 | 55,304 |
| 2021-07-20 | $25.33 | $25.37 | $25.33 | $25.37 | $24.01 | 20,251 |
| 2021-07-19 | $25.46 | $25.50 | $25.29 | $25.30 | $23.95 | 38,250 |
| 2021-07-16 | $25.52 | $25.52 | $25.39 | $25.40 | $24.04 | 30,610 |
| 2021-07-15 | $25.45 | $25.45 | $25.42 | $25.42 | $24.07 | 43,007 |
| 2021-07-14 | $25.44 | $25.44 | $25.39 | $25.43 | $24.07 | 21,163 |
| 2021-07-13 | $25.53 | $25.58 | $25.39 | $25.41 | $24.06 | 26,355 |
| 2021-07-12 | $25.47 | $25.47 | $25.43 | $25.45 | $24.09 | 22,615 |
| 2021-07-09 | $25.44 | $25.47 | $25.41 | $25.46 | $24.10 | 99,503 |
| 2021-07-08 | $25.53 | $25.53 | $25.43 | $25.43 | $24.07 | 22,331 |
| 2021-07-07 | $25.43 | $25.45 | $25.40 | $25.43 | $24.07 | 37,218 |
| 2021-07-06 | $25.41 | $25.42 | $25.39 | $25.42 | $24.07 | 11,295 |
| 2021-07-02 | $25.48 | $25.48 | $25.35 | $25.41 | $24.06 | 55,164 |
| 2021-07-01 | $25.49 | $25.49 | $25.37 | $25.38 | $24.03 | 54,022 |
| 2021-06-30 | $25.36 | $25.41 | $25.30 | $25.40 | $24.05 | 148,992 |
| 2021-06-29 | $25.43 | $25.43 | $25.30 | $25.33 | $23.98 | 68,419 |
| 2021-06-28 | $25.43 | $25.43 | $25.28 | $25.32 | $23.97 | 65,147 |
| 2021-06-25 | $25.50 | $25.50 | $25.35 | $25.35 | $23.90 | 91,580 |
| 2021-06-24 | $25.52 | $25.52 | $25.42 | $25.45 | $23.99 | 25,843 |
| 2021-06-23 | $25.46 | $25.46 | $25.41 | $25.42 | $23.97 | 201,939 |
| 2021-06-22 | $25.42 | $25.43 | $25.41 | $25.43 | $23.97 | 53,973 |
| 2021-06-21 | $25.50 | $25.50 | $25.39 | $25.41 | $23.96 | 24,737 |
| 2021-06-18 | $25.41 | $25.42 | $25.38 | $25.40 | $23.95 | 68,254 |
| 2021-06-17 | $25.40 | $25.40 | $25.36 | $25.40 | $23.94 | 9,370 |
| 2021-06-16 | $25.40 | $25.40 | $25.35 | $25.38 | $23.92 | 16,309 |
| 2021-06-15 | $25.42 | $25.42 | $25.37 | $25.38 | $23.92 | 28,454 |
| 2021-06-14 | $25.48 | $25.48 | $25.36 | $25.38 | $23.93 | 23,520 |
| 2021-06-11 | $25.46 | $25.46 | $25.35 | $25.37 | $23.92 | 15,585 |
| 2021-06-10 | $25.34 | $25.36 | $25.32 | $25.35 | $23.89 | 17,141 |
| 2021-06-09 | $25.42 | $25.42 | $25.31 | $25.31 | $23.86 | 23,267 |
| 2021-06-08 | $25.29 | $25.32 | $25.26 | $25.28 | $23.83 | 96,983 |
| 2021-06-07 | $25.32 | $25.33 | $25.29 | $25.30 | $23.85 | 33,843 |
| 2021-06-04 | $25.32 | $25.32 | $25.27 | $25.29 | $23.84 | 27,698 |
| 2021-06-03 | $25.31 | $25.32 | $25.28 | $25.28 | $23.83 | 29,295 |
| 2021-06-02 | $25.35 | $25.35 | $25.25 | $25.29 | $23.84 | 16,128 |
| 2021-06-01 | $25.21 | $25.25 | $25.21 | $25.23 | $23.78 | 37,137 |
| 2021-05-28 | $25.16 | $25.20 | $25.16 | $25.18 | $23.74 | 22,961 |
| 2021-05-27 | $25.23 | $25.23 | $25.13 | $25.16 | $23.72 | 44,533 |
| 2021-05-26 | $25.17 | $25.17 | $25.13 | $25.13 | $23.69 | 31,319 |
| 2021-05-25 | $25.23 | $25.28 | $25.23 | $25.26 | $23.71 | 13,679 |
| 2021-05-24 | $25.30 | $25.30 | $25.24 | $25.29 | $23.74 | 149,804 |
| 2021-05-21 | $25.25 | $25.27 | $25.22 | $25.24 | $23.69 | 5,694 |
| 2021-05-20 | $25.19 | $25.25 | $25.19 | $25.23 | $23.69 | 6,450 |
| 2021-05-19 | $25.18 | $25.22 | $25.18 | $25.19 | $23.64 | 9,639 |
| 2021-05-18 | $25.18 | $25.20 | $25.16 | $25.20 | $23.66 | 3,945 |
| 2021-05-17 | $25.16 | $25.24 | $25.16 | $25.18 | $23.64 | 4,685 |
| 2021-05-14 | $25.10 | $25.17 | $25.09 | $25.14 | $23.60 | 5,007 |
| 2021-05-13 | $25.05 | $25.12 | $25.04 | $25.10 | $23.57 | 1,241 |
| 2021-05-12 | $25.24 | $25.24 | $24.98 | $25.05 | $23.52 | 62,674 |
| 2021-05-11 | $25.13 | $25.14 | $25.09 | $25.12 | $23.59 | 11,792 |
| 2021-05-10 | $25.28 | $25.28 | $25.22 | $25.22 | $23.68 | 31,829 |
| 2021-05-07 | $25.20 | $25.29 | $25.19 | $25.23 | $23.69 | 130,886 |
| 2021-05-06 | $25.22 | $25.23 | $25.16 | $25.21 | $23.67 | 5,621 |
| 2021-05-05 | $25.31 | $25.31 | $25.17 | $25.20 | $23.65 | 154,300 |
| 2021-05-04 | $25.24 | $25.26 | $25.22 | $25.22 | $23.68 | 35,114 |
| 2021-05-03 | $25.23 | $25.24 | $25.16 | $25.23 | $23.68 | 9,035 |
| 2021-04-30 | $25.23 | $25.27 | $25.22 | $25.23 | $23.68 | 9,462 |
| 2021-04-29 | $25.26 | $25.26 | $25.23 | $25.26 | $23.71 | 1,740 |
| 2021-04-28 | $25.29 | $25.40 | $25.25 | $25.29 | $23.74 | 136,779 |
| 2021-04-27 | $25.35 | $25.41 | $25.34 | $25.37 | $23.72 | 7,597 |
| 2021-04-26 | $25.41 | $25.44 | $25.40 | $25.44 | $23.78 | 13,090 |
| 2021-04-23 | $25.29 | $25.38 | $25.28 | $25.37 | $23.72 | 48,083 |
| 2021-04-22 | $25.47 | $25.47 | $25.26 | $25.32 | $23.67 | 126,777 |
| 2021-04-21 | $25.30 | $25.37 | $25.23 | $25.30 | $23.66 | 10,434 |
| 2021-04-20 | $25.32 | $25.35 | $25.30 | $25.31 | $23.66 | 11,649 |
| 2021-04-19 | $25.34 | $25.37 | $25.31 | $25.34 | $23.69 | 11,781 |
| 2021-04-16 | $25.35 | $25.36 | $25.29 | $25.35 | $23.70 | 5,145 |
| 2021-04-15 | $25.30 | $25.37 | $25.26 | $25.32 | $23.67 | 4,356 |
| 2021-04-14 | $25.30 | $25.36 | $25.24 | $25.31 | $23.66 | 36,648 |
| 2021-04-13 | $25.29 | $25.34 | $25.27 | $25.30 | $23.65 | 8,473 |
| 2021-04-12 | $25.26 | $25.33 | $25.21 | $25.29 | $23.64 | 13,278 |
| 2021-04-09 | $25.22 | $25.31 | $25.22 | $25.28 | $23.63 | 3,044 |
| 2021-04-08 | $25.23 | $25.30 | $25.23 | $25.29 | $23.64 | 3,777 |
| 2021-04-07 | $25.30 | $25.31 | $25.23 | $25.28 | $23.64 | 29,369 |
| 2021-04-06 | $25.33 | $25.33 | $25.20 | $25.31 | $23.66 | 6,291 |
| 2021-04-05 | $25.17 | $25.20 | $25.16 | $25.17 | $23.53 | 898 |
| 2021-04-01 | $25.01 | $25.19 | $25.01 | $25.09 | $23.46 | 6,845 |
| 2021-03-31 | $25.20 | $25.20 | $25.06 | $25.13 | $23.49 | 44,894 |
| 2021-03-30 | $24.88 | $25.11 | $24.88 | $25.04 | $23.41 | 2,918 |
| 2021-03-29 | $25.08 | $25.10 | $25.04 | $25.04 | $23.41 | 7,606 |
| 2021-03-26 | $25.27 | $25.27 | $25.12 | $25.17 | $23.43 | 2,614 |
| 2021-03-25 | $25.13 | $25.23 | $25.11 | $25.18 | $23.45 | 11,373 |
| 2021-03-24 | $25.15 | $25.25 | $25.15 | $25.19 | $23.45 | 27,398 |
| 2021-03-23 | $25.16 | $25.19 | $25.16 | $25.16 | $23.42 | 4,437 |
| 2021-03-22 | $25.10 | $25.17 | $25.10 | $25.16 | $23.43 | 5,475 |
| 2021-03-19 | $24.95 | $25.05 | $24.95 | $25.04 | $23.31 | 11,053 |
| 2021-03-18 | $25.10 | $25.10 | $24.97 | $24.97 | $23.24 | 9,814 |
| 2021-03-17 | $25.28 | $25.28 | $25.10 | $25.12 | $23.39 | 33,262 |
| 2021-03-16 | $25.10 | $25.18 | $25.04 | $25.14 | $23.40 | 8,720 |
| 2021-03-15 | $25.05 | $25.10 | $25.05 | $25.09 | $23.36 | 5,566 |
| 2021-03-12 | $25.03 | $25.03 | $25.02 | $25.03 | $23.30 | 2,016 |
| 2021-03-11 | $25.20 | $25.20 | $25.04 | $25.10 | $23.37 | 7,781 |
| 2021-03-10 | $24.97 | $24.99 | $24.92 | $24.97 | $23.25 | 10,548 |
| 2021-03-09 | $24.88 | $24.92 | $24.88 | $24.90 | $23.18 | 953 |
| 2021-03-08 | $24.86 | $24.86 | $24.85 | $24.85 | $23.13 | 130 |
| 2021-03-05 | $24.80 | $24.87 | $24.80 | $24.87 | $23.15 | 1,410 |
| 2021-03-04 | $24.85 | $24.86 | $24.76 | $24.76 | $23.05 | 3,319 |
| 2021-03-03 | $24.76 | $24.90 | $24.76 | $24.85 | $23.13 | 11,568 |
| 2021-03-02 | $24.79 | $24.88 | $24.76 | $24.81 | $23.09 | 2,744 |
| 2021-03-01 | $24.77 | $24.81 | $24.74 | $24.74 | $23.03 | 4,983 |
| 2021-02-26 | $24.66 | $24.72 | $24.66 | $24.71 | $23.01 | 51,106 |
| 2021-02-25 | $24.73 | $24.73 | $24.67 | $24.67 | $22.97 | 2,073 |
| 2021-02-24 | $24.77 | $24.81 | $24.77 | $24.77 | $23.06 | 219,150 |
| 2021-02-23 | $24.85 | $24.87 | $24.82 | $24.87 | $23.06 | 900 |
| 2021-02-22 | $24.93 | $24.93 | $24.87 | $24.87 | $23.06 | 165 |
| 2021-02-19 | $24.92 | $24.92 | $24.85 | $24.91 | $23.09 | 12,805 |
| 2021-02-18 | $24.87 | $24.90 | $24.82 | $24.90 | $23.08 | 1,594 |
| 2021-02-17 | $24.92 | $24.92 | $24.89 | $24.90 | $23.08 | 4,125 |
| 2021-02-16 | $24.88 | $24.91 | $24.85 | $24.85 | $23.04 | 17,260 |
| 2021-02-12 | $24.89 | $24.92 | $24.89 | $24.92 | $23.10 | 943 |
| 2021-02-11 | $24.97 | $24.97 | $24.91 | $24.91 | $23.10 | 1,267 |
| 2021-02-10 | $25.00 | $25.03 | $24.89 | $24.94 | $23.12 | 179,326 |
| 2021-02-09 | $24.95 | $25.00 | $24.93 | $24.94 | $23.12 | 2,087 |
| 2021-02-08 | $24.85 | $24.97 | $24.85 | $24.96 | $23.14 | 1,832 |
| 2021-02-05 | $24.93 | $24.99 | $24.89 | $24.89 | $23.08 | 2,226 |
| 2021-02-04 | $24.86 | $24.96 | $24.83 | $24.87 | $23.06 | 5,162 |
| 2021-02-03 | $24.85 | $24.94 | $24.74 | $24.74 | $22.94 | 35,407 |
| 2021-02-02 | $24.90 | $24.98 | $24.87 | $24.87 | $23.06 | 5,265 |
| 2021-02-01 | $24.88 | $24.89 | $24.83 | $24.83 | $23.02 | 1,226 |
| 2021-01-29 | $24.85 | $24.88 | $24.81 | $24.81 | $23.01 | 564 |
| 2021-01-28 | $24.80 | $24.85 | $24.80 | $24.83 | $23.02 | 905 |
| 2021-01-27 | $24.95 | $24.98 | $24.65 | $24.65 | $22.85 | 22,873 |
| 2021-01-26 | $25.12 | $25.12 | $25.07 | $25.07 | $23.14 | 4,116 |
| 2021-01-25 | $25.10 | $25.15 | $25.10 | $25.11 | $23.18 | 2,323 |
| 2021-01-22 | $25.04 | $25.16 | $25.04 | $25.16 | $23.23 | 1,713 |
| 2021-01-21 | $25.13 | $25.16 | $25.09 | $25.09 | $23.16 | 23,987 |
| 2021-01-20 | $25.15 | $25.28 | $25.06 | $25.13 | $23.20 | 91,273 |
| 2021-01-19 | $25.10 | $25.12 | $25.07 | $25.12 | $23.20 | 5,384 |
| 2021-01-15 | $25.00 | $25.08 | $25.00 | $25.05 | $23.13 | 3,717 |
| 2021-01-14 | $24.99 | $25.05 | $24.99 | $25.03 | $23.11 | 828 |
| 2021-01-13 | $24.80 | $25.18 | $24.80 | $24.96 | $23.04 | 89,348 |
| 2021-01-12 | $24.75 | $24.77 | $24.73 | $24.74 | $22.85 | 1,800 |
| 2021-01-11 | $24.80 | $24.86 | $24.80 | $24.85 | $22.94 | 900 |
| 2021-01-08 | $24.88 | $24.88 | $24.88 | $24.88 | $22.97 | 40 |
| 2021-01-07 | $24.92 | $24.97 | $24.80 | $24.90 | $22.99 | 1,601 |
| 2021-01-06 | $24.97 | $25.00 | $24.85 | $24.89 | $22.98 | 26,272 |
| 2021-01-05 | $24.98 | $25.01 | $24.98 | $25.01 | $23.09 | 407 |
| 2021-01-04 | $25.08 | $25.08 | $25.00 | $25.02 | $23.10 | 624 |
| 2020-12-31 | $25.09 | $25.10 | $25.05 | $25.09 | $23.17 | 12,454 |
| 2020-12-30 | $25.01 | $25.03 | $25.00 | $25.00 | $23.08 | 5,210 |
| 2020-12-29 | $25.02 | $25.05 | $25.02 | $25.05 | $23.04 | 437 |
| 2020-12-28 | $25.03 | $25.08 | $25.03 | $25.05 | $23.04 | 2,221 |
| 2020-12-24 | $24.99 | $24.99 | $24.99 | $24.99 | $22.98 | 66 |
| 2020-12-23 | $24.92 | $25.01 | $24.90 | $24.99 | $22.99 | 44,989 |
| 2020-12-22 | $24.93 | $24.93 | $24.93 | $24.93 | $22.94 | 95 |
| 2020-12-21 | $24.91 | $24.95 | $24.91 | $24.95 | $22.95 | 442 |
| 2020-12-18 | $24.96 | $24.96 | $24.96 | $24.96 | $22.96 | 8 |
| 2020-12-17 | $24.95 | $24.95 | $24.95 | $24.95 | $22.95 | 651 |
| 2020-12-16 | $24.96 | $24.99 | $24.88 | $24.90 | $22.90 | 51,493 |
| 2020-12-15 | $24.81 | $24.96 | $24.81 | $24.89 | $22.89 | 2,682 |
| 2020-12-14 | $24.88 | $24.96 | $24.88 | $24.91 | $22.91 | 5,111 |
| 2020-12-11 | $24.87 | $24.87 | $24.85 | $24.85 | $22.86 | 300 |
| 2020-12-10 | $24.88 | $24.90 | $24.86 | $24.87 | $22.87 | 5,675 |
| 2020-12-09 | $24.89 | $24.91 | $24.80 | $24.86 | $22.86 | 28,840 |
| 2020-12-08 | $24.82 | $24.90 | $24.82 | $24.90 | $22.90 | 3,029 |
| 2020-12-07 | $24.78 | $24.81 | $24.78 | $24.81 | $22.82 | 1,064 |
| 2020-12-04 | $24.78 | $24.78 | $24.78 | $24.78 | $22.79 | 46 |
| 2020-12-03 | $24.75 | $24.78 | $24.68 | $24.76 | $22.77 | 12,205 |
| 2020-12-02 | $24.61 | $24.69 | $24.35 | $24.64 | $22.66 | 36,093 |
| 2020-12-01 | $24.72 | $24.74 | $24.69 | $24.69 | $22.71 | 1,251 |
| 2020-11-30 | $24.78 | $24.78 | $24.78 | $24.78 | $22.70 | 25 |
| 2020-11-27 | $24.80 | $24.80 | $24.80 | $24.80 | $22.72 | 7 |
| 2020-11-25 | $24.81 | $24.84 | $24.75 | $24.81 | $22.73 | 21,423 |
| 2020-11-24 | $24.80 | $24.83 | $24.79 | $24.79 | $22.71 | 929 |
| 2020-11-23 | $24.72 | $24.72 | $24.71 | $24.71 | $22.64 | 551 |
| 2020-11-20 | $24.70 | $24.73 | $24.68 | $24.70 | $22.62 | 3,043 |
| 2020-11-19 | $24.65 | $24.68 | $24.65 | $24.67 | $22.60 | 2,963 |
| 2020-11-18 | $24.75 | $24.76 | $24.66 | $24.66 | $22.59 | 184,021 |
| 2020-11-17 | $24.67 | $24.67 | $24.67 | $24.67 | $22.60 | 541 |
| 2020-11-16 | $24.56 | $24.69 | $24.56 | $24.69 | $22.62 | 541 |
| 2020-11-13 | $24.36 | $24.55 | $24.36 | $24.52 | $22.46 | 24,875 |
| 2020-11-12 | $24.46 | $24.47 | $24.40 | $24.40 | $22.35 | 1,201 |
| 2020-11-11 | $24.45 | $24.45 | $24.45 | $24.45 | $22.40 | 486 |
| 2020-11-10 | $24.40 | $24.45 | $24.40 | $24.45 | $22.40 | 486 |
| 2020-11-09 | $24.35 | $24.42 | $24.35 | $24.39 | $22.34 | 621 |
| 2020-11-06 | $24.16 | $24.16 | $24.09 | $24.09 | $22.07 | 113 |
| 2020-11-05 | $24.23 | $24.24 | $24.23 | $24.24 | $22.20 | 557 |
| 2020-11-04 | $24.20 | $24.23 | $24.16 | $24.16 | $22.13 | 945 |
| 2020-11-03 | $24.03 | $24.03 | $24.03 | $24.03 | $22.01 | 2 |
| 2020-11-02 | $23.98 | $23.98 | $23.98 | $23.98 | $21.97 | 685 |
| 2020-10-30 | $24.07 | $24.07 | $24.06 | $24.06 | $21.94 | 580 |
| 2020-10-29 | $24.05 | $24.05 | $24.05 | $24.05 | $21.93 | 185 |
| 2020-10-28 | $24.04 | $24.04 | $24.04 | $24.04 | $21.92 | 5 |
| 2020-10-27 | $24.24 | $24.24 | $24.24 | $24.24 | $22.10 | 5 |
| 2020-10-26 | $24.33 | $24.33 | $24.27 | $24.27 | $22.13 | 867 |
| 2020-10-23 | $24.29 | $24.35 | $24.29 | $24.35 | $22.20 | 248 |
| 2020-10-22 | $24.24 | $24.24 | $24.24 | $24.24 | $22.11 | 914 |
| 2020-10-21 | $24.23 | $24.23 | $24.22 | $24.22 | $22.09 | 104 |
| 2020-10-20 | $24.28 | $24.30 | $24.28 | $24.30 | $22.16 | 200 |
| 2020-10-19 | $24.30 | $24.30 | $24.21 | $24.24 | $22.10 | 4,021 |
| 2020-10-16 | $24.28 | $24.28 | $24.28 | $24.28 | $22.14 | 200 |
| 2020-10-15 | $24.27 | $24.35 | $24.27 | $24.30 | $22.16 | 6,076 |
| 2020-10-14 | $24.36 | $24.36 | $24.30 | $24.30 | $22.16 | 248 |
| 2020-10-13 | $24.33 | $24.36 | $24.32 | $24.34 | $22.19 | 750 |
| 2020-10-12 | $24.35 | $24.35 | $24.31 | $24.32 | $22.18 | 700 |
| 2020-10-09 | $24.36 | $24.36 | $24.32 | $24.32 | $22.18 | 903 |
| 2020-10-08 | $24.32 | $24.34 | $24.32 | $24.34 | $22.20 | 10,776 |
| 2020-10-07 | $24.28 | $24.28 | $24.28 | $24.28 | $22.14 | 896 |
| 2020-10-06 | $24.24 | $24.26 | $24.21 | $24.21 | $22.07 | 2,143 |
| 2020-10-05 | $24.25 | $24.26 | $24.24 | $24.24 | $22.11 | 665 |
| 2020-10-02 | $24.18 | $24.18 | $24.18 | $24.18 | $22.05 | 244 |
| 2020-10-01 | $24.02 | $24.14 | $24.02 | $24.14 | $22.01 | 244 |
| 2020-09-30 | $24.19 | $24.20 | $24.15 | $24.15 | $21.93 | 3,815 |
| 2020-09-29 | $24.17 | $24.18 | $24.17 | $24.18 | $21.96 | 126 |
| 2020-09-28 | $24.18 | $24.18 | $24.18 | $24.18 | $21.96 | 4 |
| 2020-09-25 | $24.05 | $24.09 | $24.04 | $24.09 | $21.88 | 607 |
| 2020-09-24 | $23.85 | $23.90 | $23.85 | $23.90 | $21.70 | 13,263 |
| 2020-09-23 | $24.11 | $24.11 | $23.88 | $23.88 | $21.69 | 601 |
| 2020-09-22 | $24.11 | $24.15 | $24.11 | $24.12 | $21.90 | 1,376 |
| 2020-09-21 | $24.07 | $24.07 | $24.06 | $24.07 | $21.86 | 540 |
| 2020-09-18 | $24.19 | $24.19 | $24.18 | $24.18 | $21.96 | 1,100 |
| 2020-09-17 | $24.27 | $24.27 | $24.22 | $24.22 | $22.00 | 332 |
| 2020-09-16 | $24.27 | $24.30 | $24.27 | $24.29 | $22.06 | 1,250 |
| 2020-09-15 | $24.23 | $24.23 | $24.23 | $24.23 | $22.01 | 196 |
| 2020-09-14 | $24.15 | $24.15 | $24.15 | $24.15 | $21.93 | 11 |
| 2020-09-11 | $24.09 | $24.11 | $24.06 | $24.06 | $21.85 | 1,296 |
| 2020-09-10 | $24.12 | $24.12 | $24.11 | $24.11 | $21.90 | 329 |
| 2020-09-09 | $24.05 | $24.05 | $24.05 | $24.05 | $21.84 | 100 |
| 2020-09-08 | $23.96 | $23.96 | $23.96 | $23.96 | $21.76 | 6 |
| 2020-09-04 | $24.02 | $24.07 | $24.02 | $24.07 | $21.86 | 114 |
| 2020-09-03 | $24.19 | $24.19 | $24.19 | $24.19 | $21.96 | 92 |
| 2020-09-02 | $24.21 | $24.22 | $24.21 | $24.22 | $21.99 | 511 |
| 2020-09-01 | $24.24 | $24.24 | $24.24 | $24.24 | $22.01 | 750 |
| 2020-08-31 | $24.33 | $24.37 | $24.32 | $24.37 | $22.03 | 700 |
| 2020-08-28 | $24.40 | $24.40 | $24.40 | $24.40 | $22.06 | 45 |
| 2020-08-27 | $24.41 | $24.41 | $24.40 | $24.40 | $22.07 | 2,215 |
| 2020-08-26 | $24.39 | $24.41 | $24.39 | $24.40 | $22.06 | 541 |
| 2020-08-25 | $24.35 | $24.35 | $24.35 | $24.35 | $22.02 | 13 |
| 2020-08-24 | $24.34 | $24.34 | $24.34 | $24.34 | $22.01 | 0 |
| 2020-08-21 | $24.31 | $24.31 | $24.30 | $24.30 | $21.97 | 502 |
| 2020-08-20 | $24.32 | $24.32 | $24.32 | $24.32 | $21.99 | 0 |
| 2020-08-19 | $24.31 | $24.31 | $24.31 | $24.31 | $21.98 | 4,401 |
| 2020-08-18 | $24.25 | $24.28 | $24.25 | $24.28 | $21.96 | 4,401 |
| 2020-08-17 | $24.21 | $24.21 | $24.21 | $24.21 | $21.90 | 2 |
| 2020-08-14 | $24.17 | $24.17 | $24.17 | $24.17 | $21.86 | 62 |
| 2020-08-13 | $24.14 | $24.15 | $24.14 | $24.14 | $21.83 | 581 |
| 2020-08-12 | $24.11 | $24.13 | $24.11 | $24.13 | $21.82 | 440 |
| 2020-08-11 | $24.11 | $24.11 | $24.11 | $24.11 | $21.80 | 622 |
| 2020-08-10 | $23.97 | $24.06 | $23.97 | $24.06 | $21.76 | 622 |
| 2020-08-07 | $23.88 | $23.93 | $23.88 | $23.93 | $21.64 | 804 |
| 2020-08-06 | $23.96 | $23.96 | $23.92 | $23.92 | $21.63 | 207 |
| 2020-08-05 | $23.97 | $23.97 | $23.94 | $23.94 | $21.65 | 657 |
| 2020-08-04 | $23.92 | $23.92 | $23.92 | $23.92 | $21.63 | 7 |
| 2020-08-03 | $23.96 | $23.96 | $23.96 | $23.96 | $21.67 | 7 |
| 2020-07-31 | $24.02 | $24.02 | $24.02 | $24.02 | $21.63 | 30 |
| 2020-07-30 | $24.02 | $24.02 | $23.97 | $23.97 | $21.60 | 380 |
| 2020-07-29 | $23.97 | $23.97 | $23.97 | $23.97 | $21.59 | 112 |
| 2020-07-28 | $23.88 | $23.88 | $23.85 | $23.85 | $21.48 | 1,000 |
| 2020-07-27 | $23.82 | $23.87 | $23.82 | $23.82 | $21.45 | 1,422 |
| 2020-07-24 | $23.84 | $23.84 | $23.80 | $23.80 | $21.43 | 1,000 |
| 2020-07-23 | $23.82 | $23.83 | $23.68 | $23.78 | $21.42 | 7,940 |
| 2020-07-22 | $23.69 | $23.79 | $23.69 | $23.76 | $21.40 | 1,329 |
| 2020-07-21 | $23.65 | $23.65 | $23.65 | $23.65 | $21.30 | 100 |
| 2020-07-20 | $23.61 | $23.61 | $23.61 | $23.61 | $21.27 | 0 |
| 2020-07-17 | $23.61 | $23.61 | $23.61 | $23.61 | $21.27 | 100 |
| 2020-07-16 | $23.50 | $23.50 | $23.50 | $23.50 | $21.16 | 100 |
| 2020-07-15 | $23.41 | $23.41 | $23.41 | $23.41 | $21.08 | 7 |
| 2020-07-14 | $23.24 | $23.24 | $23.24 | $23.24 | $20.93 | 346 |
| 2020-07-13 | $23.42 | $23.42 | $23.32 | $23.32 | $21.01 | 1,200 |
| 2020-07-10 | $23.41 | $23.41 | $23.41 | $23.41 | $21.08 | 200 |
| 2020-07-09 | $23.36 | $23.36 | $23.21 | $23.33 | $21.01 | 0 |
| 2020-07-08 | $23.33 | $23.33 | $23.25 | $23.31 | $21.00 | 4 |
| 2020-07-07 | $23.31 | $23.31 | $23.31 | $23.31 | $21.00 | 98 |
| 2020-07-06 | $23.41 | $23.41 | $23.28 | $23.31 | $20.99 | 400 |
| 2020-07-02 | $23.23 | $23.38 | $23.23 | $23.30 | $20.99 | 639 |
| 2020-07-01 | $23.24 | $23.24 | $23.24 | $23.24 | $20.93 | 100 |
| 2020-06-30 | $23.34 | $23.34 | $23.34 | $23.34 | $20.92 | 19 |
| 2020-06-29 | $23.47 | $23.47 | $23.37 | $23.37 | $20.95 | 468 |
| 2020-06-26 | $23.54 | $23.54 | $23.54 | $23.54 | $21.10 | 0 |
| 2020-06-25 | $23.54 | $23.54 | $23.54 | $23.54 | $21.10 | 55 |
| 2020-06-24 | $23.39 | $23.50 | $23.39 | $23.50 | $21.06 | 100 |
| 2020-06-23 | $23.59 | $23.64 | $23.59 | $23.64 | $21.19 | 2,284 |
| 2020-06-22 | $23.53 | $23.53 | $23.53 | $23.53 | $21.09 | 99 |
| 2020-06-19 | $23.65 | $23.65 | $23.60 | $23.60 | $21.15 | 259 |
| 2020-06-18 | $23.70 | $23.70 | $23.63 | $23.63 | $21.18 | 619 |
| 2020-06-17 | $23.65 | $23.69 | $23.63 | $23.63 | $21.18 | 1,256 |
| 2020-06-16 | $23.62 | $23.62 | $23.60 | $23.60 | $21.15 | 1,476 |
| 2020-06-15 | $23.28 | $23.28 | $23.25 | $23.25 | $20.84 | 109 |
| 2020-06-12 | $23.52 | $23.53 | $23.31 | $23.31 | $20.90 | 716 |
| 2020-06-11 | $23.28 | $23.28 | $23.28 | $23.28 | $20.87 | 1 |
| 2020-06-10 | $23.95 | $23.96 | $23.94 | $23.94 | $21.46 | 298 |
| 2020-06-09 | $24.10 | $24.10 | $24.00 | $24.00 | $21.51 | 350 |
| 2020-06-08 | $23.88 | $24.04 | $23.88 | $24.04 | $21.55 | 3,655 |
| 2020-06-05 | $23.96 | $24.00 | $23.90 | $23.90 | $21.42 | 504 |
| 2020-06-04 | $23.73 | $23.73 | $23.73 | $23.73 | $21.26 | 30 |
| 2020-06-03 | $23.67 | $23.70 | $23.67 | $23.70 | $21.24 | 485 |
| 2020-06-02 | $23.56 | $23.56 | $23.56 | $23.56 | $21.12 | 82 |
| 2020-06-01 | $23.54 | $23.54 | $23.52 | $23.52 | $21.08 | 206 |
| 2020-05-29 | $23.55 | $23.55 | $23.55 | $23.55 | $21.03 | 1 |
| 2020-05-28 | $23.56 | $23.56 | $23.56 | $23.56 | $21.03 | 61 |
| 2020-05-27 | $23.42 | $23.42 | $23.42 | $23.42 | $20.91 | 0 |
| 2020-05-26 | $23.42 | $23.42 | $23.42 | $23.42 | $20.91 | 30 |
| 2020-05-22 | $23.14 | $23.14 | $23.14 | $23.14 | $20.66 | 0 |
| 2020-05-21 | $23.14 | $23.14 | $23.14 | $23.14 | $20.66 | 11 |
| 2020-05-20 | $23.00 | $23.00 | $23.00 | $23.00 | $20.54 | 0 |
| 2020-05-19 | $23.01 | $23.01 | $23.00 | $23.00 | $20.54 | 219 |
| 2020-05-18 | $22.87 | $22.93 | $22.87 | $22.93 | $20.47 | 202 |
| 2020-05-15 | $22.71 | $22.73 | $22.71 | $22.73 | $20.30 | 351 |
| 2020-05-14 | $22.62 | $22.69 | $22.47 | $22.69 | $20.26 | 410 |
| 2020-05-13 | $22.97 | $22.97 | $22.77 | $22.77 | $20.33 | 330 |
| 2020-05-12 | $23.08 | $23.08 | $23.08 | $23.08 | $20.61 | 2 |
| 2020-05-11 | $23.08 | $23.08 | $23.08 | $23.08 | $20.61 | 92 |
| 2020-05-08 | $23.02 | $23.02 | $23.02 | $23.02 | $20.55 | 8 |
| 2020-05-07 | $22.99 | $23.05 | $22.98 | $22.98 | $20.51 | 410 |
| 2020-05-06 | $22.95 | $22.95 | $22.95 | $22.95 | $20.49 | 106 |
| 2020-05-05 | $23.00 | $23.00 | $22.94 | $22.94 | $20.48 | 201 |
| 2020-05-04 | $22.93 | $22.99 | $22.93 | $22.94 | $20.48 | 400 |
| 2020-05-01 | $22.93 | $22.93 | $22.89 | $22.89 | $20.44 | 430 |
| 2020-04-30 | $23.25 | $23.30 | $23.20 | $23.23 | $20.67 | 1,046 |
| 2020-04-29 | $22.90 | $23.15 | $22.89 | $23.15 | $20.60 | 200 |
| 2020-04-28 | $22.80 | $22.80 | $22.80 | $22.80 | $20.28 | 202 |
| 2020-04-27 | $22.70 | $22.73 | $22.70 | $22.73 | $20.22 | 100 |
| 2020-04-24 | $22.55 | $22.60 | $22.55 | $22.60 | $20.11 | 1,372 |
| 2020-04-23 | $22.44 | $22.44 | $22.44 | $22.44 | $19.96 | 0 |
| 2020-04-22 | $22.34 | $22.34 | $22.34 | $22.34 | $19.87 | 0 |
| 2020-04-21 | $22.28 | $22.28 | $22.28 | $22.28 | $19.82 | 45 |
| 2020-04-20 | $22.41 | $22.41 | $22.41 | $22.41 | $19.94 | 91 |
| 2020-04-17 | $22.60 | $22.60 | $22.54 | $22.54 | $20.05 | 305 |
| 2020-04-16 | $22.33 | $22.33 | $22.33 | $22.33 | $19.86 | 105 |
| 2020-04-15 | $22.25 | $22.25 | $22.25 | $22.25 | $19.80 | 430 |
| 2020-04-14 | $22.45 | $22.50 | $22.39 | $22.43 | $19.96 | 700 |
| 2020-04-13 | $22.13 | $22.20 | $22.13 | $22.20 | $19.75 | 211 |
| 2020-04-09 | $22.25 | $22.25 | $22.25 | $22.25 | $19.79 | 75 |
| 2020-04-08 | $21.79 | $21.80 | $21.79 | $21.80 | $19.39 | 1,001 |
| 2020-04-07 | $21.07 | $21.24 | $21.07 | $21.17 | $18.83 | 1,871 |
| 2020-04-06 | $20.20 | $20.56 | $20.20 | $20.56 | $18.29 | 257 |
| 2020-04-03 | $20.14 | $20.14 | $19.82 | $19.84 | $17.66 | 477 |
| 2020-04-02 | $20.02 | $20.13 | $20.02 | $20.13 | $17.91 | 601 |
| 2020-04-01 | $20.50 | $20.50 | $19.91 | $19.91 | $17.71 | 1,244 |
| 2020-03-31 | $21.19 | $21.19 | $21.19 | $21.19 | $18.75 | 0 |
| 2020-03-30 | $21.06 | $21.19 | $21.06 | $21.19 | $18.75 | 1,366 |
| 2020-03-27 | $21.27 | $21.27 | $21.27 | $21.27 | $18.82 | 182 |
| 2020-03-26 | $21.18 | $21.55 | $21.18 | $21.55 | $19.07 | 1,640 |
| 2020-03-25 | $19.47 | $20.44 | $19.47 | $20.44 | $18.09 | 400 |
| 2020-03-24 | $18.75 | $19.16 | $18.75 | $18.95 | $16.77 | 729 |
| 2020-03-23 | $19.29 | $19.29 | $17.07 | $17.79 | $15.74 | 3,931 |
| 2020-03-20 | $19.60 | $19.60 | $18.54 | $18.93 | $16.75 | 1,048 |
| 2020-03-19 | $18.00 | $18.80 | $18.00 | $18.80 | $16.64 | 711 |
| 2020-03-18 | $18.90 | $18.90 | $16.25 | $16.90 | $14.95 | 2,271 |
| 2020-03-17 | $20.91 | $20.91 | $20.40 | $20.65 | $18.28 | 2,563 |
| 2020-03-16 | $21.04 | $21.04 | $20.97 | $20.97 | $18.56 | 765 |
| 2020-03-13 | $22.15 | $22.39 | $21.73 | $22.39 | $19.81 | 1,895 |
| 2020-03-12 | $21.89 | $22.09 | $21.64 | $21.64 | $19.15 | 6,294 |
| 2020-03-11 | $23.60 | $23.60 | $23.53 | $23.53 | $20.82 | 540 |
| 2020-03-10 | $23.81 | $23.92 | $23.81 | $23.89 | $21.14 | 482 |
| 2020-03-09 | $23.78 | $23.78 | $23.78 | $23.78 | $21.04 | 92 |
| 2020-03-06 | $24.69 | $24.69 | $24.55 | $24.55 | $21.72 | 1,423 |
| 2020-03-05 | $24.86 | $24.86 | $24.82 | $24.82 | $21.96 | 305 |
| 2020-03-04 | $24.82 | $24.93 | $24.81 | $24.93 | $22.06 | 948 |
| 2020-03-03 | $24.75 | $24.98 | $24.71 | $24.71 | $21.87 | 1,755 |
| 2020-03-02 | $24.57 | $24.64 | $24.57 | $24.63 | $21.80 | 440 |
| 2020-02-28 | $24.47 | $24.47 | $24.45 | $24.45 | $21.53 | 593 |
| 2020-02-27 | $24.71 | $24.86 | $24.71 | $24.81 | $21.85 | 27,059 |
| 2020-02-26 | $24.96 | $24.96 | $24.82 | $24.89 | $21.91 | 1,447 |
| 2020-02-25 | $25.11 | $25.11 | $24.92 | $24.92 | $21.94 | 4,518 |
| 2020-02-24 | $25.24 | $25.24 | $25.14 | $25.14 | $22.13 | 907 |
| 2020-02-21 | $25.34 | $25.35 | $25.29 | $25.29 | $22.27 | 19,649 |
| 2020-02-20 | $25.32 | $25.36 | $25.32 | $25.36 | $22.33 | 100 |
| 2020-02-19 | $25.41 | $25.41 | $25.32 | $25.32 | $22.29 | 2,262 |
| 2020-02-18 | $25.44 | $25.44 | $25.39 | $25.39 | $22.35 | 6,861 |
| 2020-02-14 | $25.43 | $25.43 | $25.42 | $25.42 | $22.38 | 1,002 |
| 2020-02-13 | $25.42 | $25.44 | $25.41 | $25.42 | $22.38 | 1,349 |
| 2020-02-12 | $25.46 | $25.46 | $25.42 | $25.42 | $22.39 | 36,019 |
| 2020-02-11 | $25.43 | $25.45 | $25.43 | $25.43 | $22.39 | 2,234 |
| 2020-02-10 | $25.36 | $25.44 | $25.36 | $25.42 | $22.38 | 4,363 |
| 2020-02-07 | $25.42 | $25.43 | $25.40 | $25.40 | $22.36 | 12,077 |
| 2020-02-06 | $25.38 | $25.40 | $25.36 | $25.39 | $22.35 | 9,817 |
| 2020-02-05 | $25.38 | $25.38 | $25.34 | $25.36 | $22.33 | 11,377 |
| 2020-02-04 | $25.36 | $25.36 | $25.35 | $25.35 | $22.32 | 2,245 |
| 2020-02-03 | $25.31 | $25.32 | $25.30 | $25.32 | $22.30 | 1,947 |
| 2020-01-31 | $25.42 | $25.42 | $25.38 | $25.38 | $22.28 | 2,906 |
| 2020-01-30 | $25.38 | $25.38 | $25.34 | $25.35 | $22.25 | 1,483 |
| 2020-01-29 | $25.30 | $25.32 | $25.30 | $25.32 | $22.23 | 1,544 |
| 2020-01-28 | $25.31 | $25.31 | $25.29 | $25.29 | $22.20 | 3,412 |
| 2020-01-27 | $25.30 | $25.31 | $25.27 | $25.29 | $22.20 | 3,538 |
| 2020-01-24 | $25.31 | $25.33 | $25.28 | $25.31 | $22.21 | 11,008 |
| 2020-01-23 | $25.33 | $25.34 | $25.32 | $25.32 | $22.22 | 2,219 |
| 2020-01-22 | $25.35 | $25.36 | $25.35 | $25.36 | $22.25 | 5,315 |
| 2020-01-21 | $25.33 | $25.34 | $25.33 | $25.34 | $22.24 | 3,518 |
| 2020-01-17 | $25.32 | $25.35 | $25.32 | $25.34 | $22.24 | 600 |
| 2020-01-16 | $25.37 | $25.37 | $25.34 | $25.35 | $22.25 | 435 |
| 2020-01-15 | $25.38 | $25.38 | $25.35 | $25.36 | $22.25 | 3,655 |
| 2020-01-14 | $25.35 | $25.37 | $25.35 | $25.35 | $22.25 | 1,635 |
| 2020-01-13 | $25.34 | $25.34 | $25.34 | $25.34 | $22.24 | 20 |
| 2020-01-10 | $25.30 | $25.32 | $25.29 | $25.32 | $22.22 | 14,159 |
| 2020-01-09 | $25.29 | $25.29 | $25.27 | $25.29 | $22.20 | 9,241 |
| 2020-01-08 | $25.27 | $25.28 | $25.26 | $25.27 | $22.18 | 12,488 |
| 2020-01-07 | $25.26 | $25.28 | $25.25 | $25.28 | $22.18 | 2,674 |
| 2020-01-06 | $25.25 | $25.30 | $25.23 | $25.27 | $22.18 | 1,440 |
| 2020-01-03 | $25.22 | $25.25 | $25.22 | $25.24 | $22.15 | 5,791 |
| 2020-01-02 | $25.22 | $25.22 | $25.20 | $25.21 | $22.13 | 2,308 |
| 2019-12-31 | $25.06 | $25.06 | $25.05 | $25.05 | $21.99 | 404 |
| 2019-12-30 | $25.08 | $25.08 | $25.04 | $25.05 | $21.98 | 4,513 |
| 2019-12-27 | $25.26 | $25.27 | $25.26 | $25.27 | $22.00 | 5,869 |
| 2019-12-26 | $25.28 | $25.28 | $25.26 | $25.26 | $21.99 | 500 |
| 2019-12-24 | $25.23 | $25.23 | $25.23 | $25.23 | $21.96 | 0 |
| 2019-12-23 | $25.23 | $25.23 | $25.22 | $25.23 | $21.96 | 2,003 |
| 2019-12-20 | $25.18 | $25.20 | $25.18 | $25.20 | $21.94 | 350 |
| 2019-12-19 | $25.15 | $25.15 | $25.15 | $25.15 | $21.89 | 0 |
| 2019-12-18 | $25.15 | $25.15 | $25.15 | $25.15 | $21.89 | 535 |
| 2019-12-17 | $25.15 | $25.15 | $25.12 | $25.12 | $21.87 | 899 |
| 2019-12-16 | $25.11 | $25.11 | $25.10 | $25.10 | $21.85 | 210 |
| 2019-12-13 | $25.04 | $25.04 | $25.04 | $25.04 | $21.79 | 74 |
| 2019-12-12 | $25.00 | $25.00 | $24.99 | $24.99 | $21.76 | 102 |
| 2019-12-11 | $24.98 | $24.98 | $24.94 | $24.97 | $21.74 | 690 |
| 2019-12-10 | $24.93 | $24.93 | $24.93 | $24.93 | $21.70 | 0 |
| 2019-12-09 | $24.93 | $24.93 | $24.93 | $24.93 | $21.70 | 75 |
| 2019-12-06 | $24.89 | $24.90 | $24.89 | $24.90 | $21.68 | 100 |
| 2019-12-05 | $24.92 | $24.92 | $24.88 | $24.88 | $21.66 | 319 |
| 2019-12-04 | $24.89 | $24.89 | $24.89 | $24.89 | $21.67 | 0 |
| 2019-12-03 | $24.92 | $24.92 | $24.89 | $24.89 | $21.67 | 400 |
| 2019-12-02 | $24.94 | $24.96 | $24.94 | $24.96 | $21.73 | 541 |
| 2019-11-29 | $25.03 | $25.03 | $24.98 | $24.98 | $21.75 | 370 |
| 2019-11-27 | $25.08 | $25.08 | $25.03 | $25.03 | $21.79 | 185 |
| 2019-11-26 | $25.03 | $25.05 | $25.03 | $25.04 | $21.79 | 6,408 |
| 2019-11-25 | $25.02 | $25.02 | $25.02 | $25.02 | $21.78 | 201 |
| 2019-11-22 | $25.02 | $25.02 | $24.99 | $24.99 | $21.76 | 701 |
| 2019-11-21 | $25.00 | $25.00 | $24.98 | $24.98 | $21.75 | 100 |
| 2019-11-20 | $25.04 | $25.04 | $24.99 | $25.00 | $21.76 | 490 |