Pennymac Mortgage Investment Trust (PMT-P-A) Exchange: NYSE
Data as of Oct. 8, 2025
$24.56 ($-0.08) -0.32%
Pennymac Mortgage Investment Trust - Daily Information
Click for more stock information on Pennymac Mortgage Investment Trust.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $24.52 |
| Previous Close | $24.56 |
| High | $24.65 |
| Low | $24.41 |
| Adjusted Open | $24.52 |
| Previous Adjusted Close | $24.56 |
| Adjusted High | $24.65 |
| Adjusted Low | $24.41 |
Invest in Pennymac Mortgage Investment Trust (PMT-P-A)
Historical Stock Data for Pennymac Mortgage Investment Trust (PMT-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-01 | $24.52 | $24.65 | $24.41 | $24.56 | $24.56 | 6,853 |
| 2025-09-30 | $24.57 | $24.78 | $24.56 | $24.64 | $24.64 | 20,212 |
| 2025-09-29 | $24.55 | $24.63 | $24.55 | $24.63 | $24.63 | 3,147 |
| 2025-09-26 | $24.62 | $24.62 | $24.55 | $24.55 | $24.55 | 973 |
| 2025-09-25 | $24.47 | $24.64 | $24.30 | $24.60 | $24.60 | 6,864 |
| 2025-09-24 | $24.44 | $24.74 | $24.44 | $24.58 | $24.58 | 7,078 |
| 2025-09-23 | $24.40 | $24.57 | $24.29 | $24.54 | $24.54 | 2,067 |
| 2025-09-22 | $24.42 | $24.82 | $24.42 | $24.48 | $24.48 | 14,996 |
| 2025-09-19 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 1,224 |
| 2025-09-18 | $24.81 | $24.81 | $24.50 | $24.67 | $24.67 | 4,758 |
| 2025-09-17 | $24.65 | $25.00 | $24.43 | $24.81 | $24.81 | 7,522 |
| 2025-09-16 | $24.63 | $24.70 | $24.44 | $24.70 | $24.70 | 2,580 |
| 2025-09-15 | $24.47 | $24.65 | $24.42 | $24.65 | $24.65 | 9,847 |
| 2025-09-12 | $24.41 | $24.43 | $24.31 | $24.38 | $24.38 | 3,798 |
| 2025-09-11 | $24.36 | $24.38 | $24.30 | $24.37 | $24.37 | 3,271 |
| 2025-09-10 | $24.41 | $24.41 | $24.23 | $24.23 | $24.23 | 3,397 |
| 2025-09-09 | $24.40 | $24.40 | $24.26 | $24.26 | $24.26 | 3,520 |
| 2025-09-08 | $24.23 | $24.42 | $24.21 | $24.42 | $24.42 | 3,563 |
| 2025-09-05 | $24.15 | $24.33 | $24.15 | $24.26 | $24.26 | 7,484 |
| 2025-09-04 | $24.16 | $24.21 | $24.13 | $24.15 | $24.15 | 9,598 |
| 2025-09-03 | $24.27 | $24.41 | $24.25 | $24.34 | $24.34 | 7,601 |
| 2025-09-02 | $24.27 | $24.42 | $23.90 | $24.20 | $24.20 | 15,305 |
| 2025-08-29 | $24.29 | $24.49 | $24.24 | $24.27 | $24.27 | 18,722 |
| 2025-08-28 | $24.71 | $24.82 | $24.68 | $24.79 | $24.28 | 5,844 |
| 2025-08-27 | $24.71 | $24.71 | $24.65 | $24.68 | $24.17 | 1,978 |
| 2025-08-26 | $24.62 | $24.64 | $24.61 | $24.64 | $24.14 | 2,236 |
| 2025-08-25 | $24.50 | $24.85 | $24.50 | $24.63 | $24.13 | 14,490 |
| 2025-08-22 | $24.55 | $24.55 | $24.52 | $24.52 | $24.02 | 1,593 |
| 2025-08-21 | $24.44 | $24.55 | $24.39 | $24.51 | $24.01 | 6,835 |
| 2025-08-20 | $24.42 | $24.55 | $24.42 | $24.55 | $24.04 | 8,626 |
| 2025-08-19 | $24.40 | $24.43 | $24.38 | $24.43 | $23.92 | 4,738 |
| 2025-08-18 | $24.41 | $24.42 | $24.36 | $24.40 | $23.90 | 9,670 |
| 2025-08-15 | $24.36 | $24.37 | $24.28 | $24.34 | $23.84 | 1,675 |
| 2025-08-14 | $24.20 | $24.30 | $24.10 | $24.28 | $23.78 | 14,299 |
| 2025-08-13 | $24.20 | $24.20 | $24.18 | $24.19 | $23.69 | 2,910 |
| 2025-08-12 | $24.19 | $24.20 | $24.18 | $24.20 | $23.70 | 2,108 |
| 2025-08-11 | $24.15 | $24.19 | $24.15 | $24.15 | $23.66 | 4,673 |
| 2025-08-08 | $23.99 | $24.19 | $23.99 | $24.12 | $23.62 | 2,950 |
| 2025-08-07 | $24.17 | $24.23 | $24.04 | $24.05 | $23.56 | 5,553 |
| 2025-08-06 | $24.23 | $24.23 | $24.15 | $24.19 | $23.69 | 9,434 |
| 2025-08-05 | $24.18 | $24.28 | $24.15 | $24.22 | $23.72 | 3,705 |
| 2025-08-04 | $24.13 | $24.20 | $24.07 | $24.20 | $23.70 | 6,455 |
| 2025-08-01 | $23.90 | $24.20 | $23.90 | $23.97 | $23.48 | 8,618 |
| 2025-07-31 | $24.20 | $24.20 | $23.94 | $23.95 | $23.46 | 4,888 |
| 2025-07-30 | $24.20 | $24.20 | $24.01 | $24.04 | $23.55 | 10,138 |
| 2025-07-29 | $24.17 | $24.25 | $24.17 | $24.21 | $23.71 | 3,944 |
| 2025-07-28 | $24.17 | $24.21 | $24.17 | $24.17 | $23.67 | 8,090 |
| 2025-07-25 | $24.18 | $24.25 | $24.17 | $24.25 | $23.75 | 1,403 |
| 2025-07-24 | $24.05 | $24.18 | $23.89 | $24.17 | $23.67 | 5,963 |
| 2025-07-23 | $24.12 | $24.26 | $23.98 | $24.15 | $23.66 | 14,968 |
| 2025-07-22 | $23.99 | $24.06 | $23.81 | $24.06 | $23.57 | 9,425 |
| 2025-07-21 | $23.88 | $24.00 | $23.80 | $23.97 | $23.48 | 3,787 |
| 2025-07-18 | $23.98 | $23.98 | $23.85 | $23.88 | $23.39 | 3,576 |
| 2025-07-17 | $23.74 | $23.88 | $23.70 | $23.88 | $23.39 | 2,340 |
| 2025-07-16 | $23.65 | $23.99 | $23.65 | $23.90 | $23.41 | 12,982 |
| 2025-07-15 | $23.81 | $23.81 | $23.64 | $23.64 | $23.16 | 1,667 |
| 2025-07-14 | $23.67 | $23.78 | $23.66 | $23.67 | $23.19 | 7,435 |
| 2025-07-11 | $23.85 | $23.85 | $23.47 | $23.80 | $23.80 | 10,601 |
| 2025-07-10 | $23.83 | $23.88 | $23.75 | $23.85 | $23.85 | 13,460 |
| 2025-07-09 | $23.71 | $24.14 | $23.59 | $23.65 | $23.65 | 6,810 |
| 2025-07-08 | $23.67 | $23.89 | $23.53 | $23.70 | $23.70 | 12,177 |
| 2025-07-07 | $23.63 | $23.68 | $23.51 | $23.67 | $23.67 | 11,775 |
| 2025-07-03 | $23.68 | $23.78 | $23.52 | $23.60 | $23.60 | 11,958 |
| 2025-07-02 | $23.58 | $23.79 | $23.58 | $23.74 | $23.74 | 3,279 |
| 2025-07-01 | $23.48 | $23.72 | $23.48 | $23.70 | $23.70 | 6,339 |
| 2025-06-30 | $23.48 | $23.54 | $23.36 | $23.48 | $23.48 | 72,621 |
| 2025-06-27 | $23.65 | $23.69 | $23.46 | $23.51 | $23.51 | 9,430 |
| 2025-06-26 | $23.56 | $23.74 | $23.50 | $23.56 | $23.56 | 20,541 |
| 2025-06-25 | $23.60 | $23.60 | $23.11 | $23.47 | $23.47 | 40,342 |
| 2025-06-24 | $24.01 | $24.01 | $23.62 | $23.68 | $23.68 | 17,160 |
| 2025-06-23 | $23.88 | $23.97 | $23.17 | $23.85 | $23.85 | 15,768 |
| 2025-06-20 | $23.96 | $23.96 | $23.84 | $23.85 | $23.85 | 4,969 |
| 2025-06-18 | $23.84 | $23.92 | $23.84 | $23.88 | $23.88 | 8,263 |
| 2025-06-17 | $23.77 | $23.86 | $23.77 | $23.80 | $23.80 | 11,159 |
| 2025-06-16 | $23.97 | $24.05 | $23.46 | $23.79 | $23.79 | 8,331 |
| 2025-06-13 | $23.83 | $23.98 | $23.51 | $23.80 | $23.80 | 2,022 |
| 2025-06-12 | $24.01 | $24.01 | $22.39 | $24.00 | $24.00 | 1,797 |
| 2025-06-11 | $24.15 | $24.15 | $23.98 | $24.06 | $24.06 | 2,588 |
| 2025-06-10 | $23.93 | $24.07 | $23.93 | $23.97 | $23.97 | 4,927 |
| 2025-06-09 | $23.81 | $23.95 | $23.81 | $23.93 | $23.93 | 3,612 |
| 2025-06-06 | $23.66 | $23.99 | $23.45 | $23.88 | $23.88 | 3,105 |
| 2025-06-05 | $24.05 | $24.10 | $23.80 | $23.85 | $23.85 | 10,434 |
| 2025-06-04 | $24.20 | $24.20 | $23.85 | $23.86 | $23.86 | 17,463 |
| 2025-06-03 | $24.24 | $24.31 | $23.95 | $24.15 | $24.15 | 19,885 |
| 2025-06-02 | $24.66 | $24.68 | $24.32 | $24.37 | $24.37 | 10,565 |
| 2025-05-30 | $24.68 | $24.92 | $24.56 | $24.81 | $24.81 | 73,773 |
| 2025-05-29 | $25.00 | $25.10 | $24.82 | $25.08 | $24.58 | 11,856 |
| 2025-05-28 | $24.77 | $25.00 | $24.76 | $25.00 | $24.50 | 5,454 |
| 2025-05-27 | $24.72 | $24.99 | $24.60 | $24.99 | $24.49 | 7,050 |
| 2025-05-23 | $24.81 | $24.81 | $24.61 | $24.72 | $24.22 | 5,238 |
| 2025-05-22 | $24.66 | $24.85 | $24.47 | $24.77 | $24.27 | 7,374 |
| 2025-05-21 | $24.71 | $24.85 | $24.65 | $24.74 | $24.24 | 2,256 |
| 2025-05-20 | $24.84 | $24.84 | $24.60 | $24.72 | $24.23 | 2,459 |
| 2025-05-19 | $24.79 | $24.79 | $24.55 | $24.72 | $24.22 | 10,050 |
| 2025-05-16 | $24.73 | $24.77 | $24.72 | $24.75 | $24.25 | 2,799 |
| 2025-05-15 | $24.45 | $24.80 | $24.45 | $24.80 | $24.30 | 7,480 |
| 2025-05-14 | $24.45 | $24.58 | $24.29 | $24.54 | $24.04 | 16,439 |
| 2025-05-13 | $24.20 | $24.42 | $24.15 | $24.22 | $23.73 | 10,792 |
| 2025-05-12 | $24.35 | $24.35 | $24.15 | $24.16 | $24.16 | 7,134 |
| 2025-05-09 | $24.28 | $24.29 | $24.14 | $24.19 | $24.19 | 3,402 |
| 2025-05-08 | $24.33 | $24.48 | $24.20 | $24.23 | $24.23 | 5,673 |
| 2025-05-07 | $22.81 | $24.21 | $22.81 | $24.07 | $24.07 | 2,558 |
| 2025-05-06 | $24.32 | $24.32 | $24.22 | $24.22 | $24.22 | 754 |
| 2025-05-05 | $24.22 | $24.44 | $24.20 | $24.34 | $24.34 | 4,466 |
| 2025-05-02 | $24.21 | $24.42 | $24.18 | $24.27 | $24.27 | 5,125 |
| 2025-05-01 | $23.97 | $24.26 | $23.80 | $24.05 | $24.05 | 27,645 |
| 2025-04-30 | $24.29 | $24.48 | $23.72 | $23.88 | $23.88 | 73,730 |
| 2025-04-29 | $24.30 | $24.55 | $24.17 | $24.17 | $24.17 | 2,530 |
| 2025-04-28 | $23.99 | $24.41 | $23.83 | $24.30 | $24.30 | 7,626 |
| 2025-04-25 | $23.59 | $23.80 | $23.59 | $23.71 | $23.71 | 3,076 |
| 2025-04-24 | $23.50 | $23.77 | $23.40 | $23.77 | $23.77 | 2,185 |
| 2025-04-23 | $23.61 | $23.69 | $23.58 | $23.61 | $23.61 | 2,867 |
| 2025-04-22 | $23.26 | $23.44 | $23.22 | $23.44 | $23.44 | 3,645 |
| 2025-04-21 | $23.29 | $23.31 | $23.07 | $23.07 | $23.07 | 5,770 |
| 2025-04-17 | $23.39 | $23.45 | $23.23 | $23.30 | $23.30 | 5,932 |
| 2025-04-16 | $23.25 | $23.35 | $23.14 | $23.23 | $23.23 | 4,302 |
| 2025-04-15 | $23.26 | $23.39 | $23.25 | $23.25 | $23.25 | 6,886 |
| 2025-04-14 | $22.75 | $23.25 | $22.71 | $23.25 | $23.25 | 14,575 |
| 2025-04-11 | $23.05 | $23.05 | $22.68 | $22.73 | $22.73 | 10,495 |
| 2025-04-10 | $23.27 | $23.27 | $22.88 | $23.12 | $23.12 | 7,187 |
| 2025-04-09 | $23.13 | $23.65 | $22.75 | $23.27 | $23.27 | 11,513 |
| 2025-04-08 | $23.42 | $23.56 | $23.25 | $23.36 | $23.36 | 5,118 |
| 2025-04-07 | $23.80 | $23.81 | $23.31 | $23.34 | $23.34 | 13,785 |
| 2025-04-04 | $24.12 | $24.12 | $23.54 | $24.07 | $24.07 | 14,774 |
| 2025-04-03 | $24.40 | $24.55 | $24.20 | $24.21 | $24.21 | 6,795 |
| 2025-04-02 | $24.65 | $24.74 | $24.53 | $24.53 | $24.53 | 3,498 |
| 2025-04-01 | $24.56 | $24.68 | $24.56 | $24.65 | $24.65 | 1,441 |
| 2025-03-31 | $24.80 | $24.80 | $24.53 | $24.65 | $24.65 | 4,883 |
| 2025-03-28 | $24.51 | $24.79 | $24.50 | $24.75 | $24.75 | 4,566 |
| 2025-03-27 | $24.48 | $24.70 | $24.48 | $24.58 | $24.58 | 6,070 |
| 2025-03-26 | $24.74 | $24.74 | $24.58 | $24.58 | $24.58 | 2,561 |
| 2025-03-25 | $24.55 | $24.73 | $24.55 | $24.66 | $24.66 | 10,587 |
| 2025-03-24 | $24.63 | $24.72 | $24.55 | $24.55 | $24.55 | 3,097 |
| 2025-03-21 | $24.50 | $24.74 | $24.02 | $24.74 | $24.74 | 2,260 |
| 2025-03-20 | $24.43 | $24.65 | $24.43 | $24.44 | $24.44 | 9,300 |
| 2025-03-19 | $24.40 | $24.78 | $24.40 | $24.78 | $24.78 | 1,920 |
| 2025-03-18 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 354 |
| 2025-03-17 | $24.69 | $24.75 | $24.55 | $24.65 | $24.65 | 6,642 |
| 2025-03-14 | $24.56 | $24.69 | $24.44 | $24.53 | $24.53 | 6,097 |
| 2025-03-13 | $24.40 | $24.66 | $24.40 | $24.42 | $24.42 | 2,331 |
| 2025-03-12 | $24.51 | $24.63 | $24.26 | $24.43 | $24.43 | 4,842 |
| 2025-03-11 | $24.72 | $24.72 | $24.29 | $24.31 | $24.31 | 9,675 |
| 2025-03-10 | $24.54 | $24.55 | $24.50 | $24.50 | $24.50 | 5,453 |
| 2025-03-07 | $24.50 | $24.62 | $24.46 | $24.56 | $24.56 | 11,399 |
| 2025-03-06 | $24.58 | $24.65 | $24.56 | $24.58 | $24.58 | 2,885 |
| 2025-03-05 | $24.70 | $24.75 | $24.63 | $24.68 | $24.68 | 7,456 |
| 2025-03-04 | $24.80 | $24.80 | $24.70 | $24.73 | $24.73 | 13,519 |
| 2025-03-03 | $24.91 | $24.98 | $24.77 | $24.83 | $24.83 | 17,964 |
| 2025-02-28 | $24.50 | $25.16 | $24.41 | $24.93 | $24.93 | 87,832 |
| 2025-02-27 | $24.67 | $24.85 | $24.66 | $24.85 | $24.35 | 4,021 |
| 2025-02-26 | $24.75 | $24.85 | $24.75 | $24.81 | $24.31 | 5,722 |
| 2025-02-25 | $24.58 | $24.76 | $24.58 | $24.75 | $24.26 | 5,795 |
| 2025-02-24 | $24.49 | $24.60 | $24.42 | $24.60 | $24.10 | 3,477 |
| 2025-02-21 | $24.68 | $24.68 | $24.33 | $24.35 | $23.86 | 7,409 |
| 2025-02-20 | $24.70 | $24.70 | $24.40 | $24.50 | $24.01 | 8,846 |
| 2025-02-19 | $24.55 | $24.64 | $24.37 | $24.64 | $24.15 | 2,846 |
| 2025-02-18 | $24.65 | $24.65 | $24.40 | $24.42 | $23.93 | 11,693 |
| 2025-02-14 | $24.61 | $24.70 | $24.56 | $24.69 | $24.19 | 15,067 |
| 2025-02-13 | $24.34 | $24.65 | $24.22 | $24.65 | $24.16 | 4,210 |
| 2025-02-12 | $24.20 | $24.49 | $24.16 | $24.48 | $23.99 | 10,706 |
| 2025-02-11 | $24.31 | $24.37 | $24.19 | $24.32 | $23.83 | 2,640 |
| 2025-02-10 | $24.28 | $24.35 | $24.17 | $24.19 | $23.71 | 7,363 |
| 2025-02-07 | $24.18 | $24.20 | $24.04 | $24.15 | $23.67 | 6,123 |
| 2025-02-06 | $24.21 | $24.21 | $24.01 | $24.18 | $23.70 | 6,225 |
| 2025-02-05 | $24.07 | $24.16 | $24.03 | $24.13 | $23.64 | 11,191 |
| 2025-02-04 | $24.32 | $24.43 | $23.90 | $24.07 | $23.59 | 105,643 |
| 2025-02-03 | $23.90 | $24.48 | $23.85 | $24.29 | $23.81 | 114,390 |
| 2025-01-31 | $24.31 | $24.74 | $23.78 | $23.84 | $23.36 | 58,643 |
| 2025-01-30 | $24.44 | $24.44 | $24.14 | $24.26 | $23.78 | 17,488 |
| 2025-01-29 | $24.25 | $24.62 | $24.07 | $24.35 | $23.86 | 61,623 |
| 2025-01-28 | $24.25 | $24.39 | $24.05 | $24.08 | $23.60 | 10,403 |
| 2025-01-27 | $24.07 | $24.40 | $24.01 | $24.35 | $23.87 | 33,187 |
| 2025-01-24 | $24.06 | $24.44 | $23.90 | $24.21 | $23.73 | 55,913 |
| 2025-01-23 | $24.37 | $24.70 | $23.96 | $24.06 | $23.58 | 24,619 |
| 2025-01-22 | $24.10 | $24.55 | $24.00 | $24.32 | $23.83 | 76,610 |
| 2025-01-21 | $23.80 | $24.19 | $23.80 | $24.19 | $23.71 | 13,888 |
| 2025-01-17 | $23.72 | $24.00 | $23.60 | $23.73 | $23.26 | 27,813 |
| 2025-01-16 | $23.79 | $24.00 | $23.50 | $23.80 | $23.32 | 22,382 |
| 2025-01-15 | $23.63 | $23.83 | $23.42 | $23.83 | $23.36 | 4,948 |
| 2025-01-14 | $23.60 | $23.67 | $23.42 | $23.54 | $23.07 | 6,583 |
| 2025-01-13 | $23.29 | $23.49 | $23.29 | $23.49 | $23.02 | 919 |
| 2025-01-10 | $23.80 | $23.84 | $23.49 | $23.49 | $23.02 | 7,663 |
| 2025-01-08 | $23.74 | $23.83 | $23.58 | $23.83 | $23.35 | 3,815 |
| 2025-01-07 | $23.75 | $23.90 | $23.67 | $23.76 | $23.29 | 8,183 |
| 2025-01-06 | $23.87 | $23.90 | $23.74 | $23.82 | $23.34 | 9,622 |
| 2025-01-03 | $23.64 | $23.89 | $23.49 | $23.87 | $23.39 | 6,963 |
| 2025-01-02 | $23.40 | $24.05 | $23.30 | $23.66 | $23.19 | 16,823 |
| 2024-12-31 | $23.29 | $23.64 | $23.01 | $23.26 | $22.80 | 98,776 |
| 2024-12-30 | $23.45 | $23.45 | $22.93 | $23.00 | $22.54 | 34,284 |
| 2024-12-27 | $23.61 | $23.69 | $23.23 | $23.45 | $22.98 | 14,360 |
| 2024-12-26 | $23.70 | $23.86 | $23.49 | $23.50 | $23.03 | 24,412 |
| 2024-12-24 | $24.00 | $24.01 | $23.64 | $23.73 | $23.26 | 8,260 |
| 2024-12-23 | $24.17 | $24.25 | $24.02 | $24.05 | $23.57 | 7,943 |
| 2024-12-20 | $24.15 | $24.18 | $24.04 | $24.17 | $23.69 | 6,044 |
| 2024-12-19 | $24.21 | $24.21 | $23.90 | $24.09 | $23.61 | 6,956 |
| 2024-12-18 | $24.25 | $24.26 | $24.20 | $24.20 | $23.72 | 1,474 |
| 2024-12-17 | $24.35 | $24.35 | $24.19 | $24.23 | $23.74 | 3,683 |
| 2024-12-16 | $24.35 | $24.35 | $24.15 | $24.34 | $23.85 | 9,527 |
| 2024-12-13 | $24.35 | $24.35 | $24.15 | $24.20 | $23.72 | 9,838 |
| 2024-12-12 | $24.32 | $24.35 | $24.20 | $24.27 | $23.79 | 17,624 |
| 2024-12-11 | $24.25 | $24.40 | $24.25 | $24.40 | $23.91 | 2,737 |
| 2024-12-10 | $24.19 | $24.31 | $24.19 | $24.25 | $23.77 | 682 |
| 2024-12-09 | $24.27 | $24.35 | $24.19 | $24.25 | $23.77 | 4,803 |
| 2024-12-06 | $24.22 | $24.27 | $24.22 | $24.27 | $24.27 | 1,885 |
| 2024-12-05 | $24.26 | $24.33 | $24.26 | $24.32 | $24.32 | 2,400 |
| 2024-12-04 | $24.29 | $24.38 | $24.21 | $24.33 | $24.33 | 3,146 |
| 2024-12-03 | $24.38 | $24.40 | $24.24 | $24.34 | $24.34 | 4,426 |
| 2024-12-02 | $24.53 | $24.53 | $24.11 | $24.21 | $24.21 | 14,450 |
| 2024-11-29 | $24.46 | $24.57 | $24.30 | $24.53 | $24.53 | 18,357 |
| 2024-11-27 | $24.81 | $24.84 | $24.62 | $24.62 | $24.12 | 12,500 |
| 2024-11-26 | $24.76 | $25.00 | $24.60 | $24.61 | $24.11 | 104,734 |
| 2024-11-25 | $24.85 | $25.16 | $24.80 | $24.88 | $24.38 | 19,825 |
| 2024-11-22 | $24.87 | $24.95 | $24.75 | $24.81 | $24.31 | 21,594 |
| 2024-11-21 | $24.73 | $24.87 | $24.64 | $24.69 | $24.19 | 40,546 |
| 2024-11-20 | $24.98 | $25.05 | $24.60 | $24.60 | $24.10 | 43,587 |
| 2024-11-19 | $24.63 | $25.12 | $24.56 | $25.12 | $25.12 | 50,863 |
| 2024-11-18 | $24.74 | $24.77 | $24.60 | $24.75 | $24.75 | 6,619 |
| 2024-11-15 | $25.03 | $25.16 | $24.58 | $24.77 | $24.77 | 58,131 |
| 2024-11-14 | $25.15 | $25.16 | $24.90 | $24.96 | $24.96 | 27,318 |
| 2024-11-13 | $25.16 | $25.16 | $24.79 | $25.05 | $25.05 | 15,658 |
| 2024-11-12 | $24.90 | $25.19 | $24.82 | $25.19 | $25.19 | 33,617 |
| 2024-11-11 | $25.25 | $25.25 | $24.85 | $24.85 | $24.85 | 36,071 |
| 2024-11-08 | $25.04 | $25.22 | $25.01 | $25.03 | $25.03 | 2,888 |
| 2024-11-07 | $25.05 | $25.05 | $25.00 | $25.00 | $25.00 | 2,655 |
| 2024-11-06 | $25.02 | $25.04 | $24.83 | $25.00 | $25.00 | 11,896 |
| 2024-11-05 | $25.18 | $25.18 | $25.00 | $25.00 | $25.00 | 5,760 |
| 2024-11-04 | $25.05 | $25.19 | $25.05 | $25.18 | $25.18 | 986 |
| 2024-11-01 | $25.49 | $25.49 | $25.03 | $25.22 | $25.22 | 4,982 |
| 2024-10-31 | $24.93 | $25.30 | $24.93 | $25.30 | $25.30 | 2,590 |
| 2024-10-30 | $24.93 | $25.16 | $24.85 | $25.15 | $25.15 | 2,440 |
| 2024-10-29 | $25.00 | $25.00 | $24.81 | $24.98 | $24.98 | 2,576 |
| 2024-10-28 | $25.10 | $25.10 | $25.00 | $25.01 | $25.01 | 1,300 |
| 2024-10-25 | $25.04 | $25.12 | $25.03 | $25.03 | $25.03 | 1,800 |
| 2024-10-24 | $25.21 | $25.21 | $25.05 | $25.05 | $25.05 | 2,950 |
| 2024-10-23 | $25.17 | $25.17 | $25.06 | $25.15 | $25.15 | 2,769 |
| 2024-10-22 | $25.25 | $25.41 | $25.09 | $25.21 | $25.21 | 2,825 |
| 2024-10-21 | $25.36 | $25.50 | $25.29 | $25.45 | $25.45 | 2,671 |
| 2024-10-18 | $25.50 | $25.50 | $25.29 | $25.49 | $25.49 | 3,714 |
| 2024-10-17 | $25.52 | $25.72 | $25.45 | $25.50 | $25.50 | 4,635 |
| 2024-10-16 | $25.54 | $25.69 | $25.39 | $25.60 | $25.60 | 5,588 |
| 2024-10-15 | $25.30 | $25.67 | $25.30 | $25.35 | $25.35 | 9,746 |
| 2024-10-14 | $25.31 | $26.00 | $25.31 | $25.53 | $25.53 | 2,359 |
| 2024-10-11 | $25.09 | $25.20 | $25.09 | $25.20 | $25.20 | 5,974 |
| 2024-10-10 | $25.05 | $25.08 | $25.00 | $25.03 | $25.03 | 2,619 |
| 2024-10-09 | $24.95 | $25.17 | $24.95 | $25.06 | $25.06 | 6,563 |
| 2024-10-08 | $24.96 | $25.00 | $24.76 | $24.97 | $24.97 | 12,788 |
| 2024-10-07 | $24.78 | $24.90 | $24.73 | $24.86 | $24.86 | 6,146 |
| 2024-10-04 | $24.82 | $24.95 | $24.79 | $24.89 | $24.89 | 6,840 |
| 2024-10-03 | $24.85 | $24.87 | $24.78 | $24.84 | $24.84 | 4,737 |
| 2024-10-02 | $24.94 | $24.94 | $24.71 | $24.74 | $24.74 | 4,430 |
| 2024-10-01 | $24.77 | $24.90 | $24.70 | $24.90 | $24.90 | 2,959 |
| 2024-09-30 | $24.72 | $25.00 | $24.72 | $24.75 | $24.75 | 17,628 |
| 2024-09-27 | $24.87 | $25.04 | $24.75 | $24.80 | $24.80 | 24,430 |
| 2024-09-26 | $25.06 | $25.06 | $24.73 | $24.82 | $24.82 | 46,234 |
| 2024-09-25 | $24.95 | $25.06 | $24.88 | $25.06 | $25.06 | 4,821 |
| 2024-09-24 | $25.00 | $25.03 | $24.86 | $24.93 | $24.93 | 10,670 |
| 2024-09-23 | $24.93 | $25.06 | $24.93 | $25.00 | $25.00 | 5,189 |
| 2024-09-20 | $24.95 | $25.05 | $24.95 | $25.03 | $25.03 | 4,292 |
| 2024-09-19 | $24.92 | $25.02 | $24.82 | $25.00 | $25.00 | 42,169 |
| 2024-09-18 | $25.00 | $25.00 | $24.80 | $24.81 | $24.81 | 15,979 |
| 2024-09-17 | $25.00 | $25.07 | $24.86 | $24.99 | $24.99 | 6,708 |
| 2024-09-16 | $24.80 | $25.00 | $24.75 | $24.92 | $24.92 | 78,733 |
| 2024-09-13 | $24.80 | $24.84 | $24.58 | $24.61 | $24.61 | 9,728 |
| 2024-09-12 | $24.60 | $24.75 | $24.48 | $24.62 | $24.62 | 12,773 |
| 2024-09-11 | $24.53 | $24.68 | $24.48 | $24.57 | $24.57 | 26,393 |
| 2024-09-10 | $24.55 | $24.79 | $24.42 | $24.57 | $24.57 | 20,789 |
| 2024-09-09 | $24.69 | $24.72 | $24.51 | $24.55 | $24.55 | 9,715 |
| 2024-09-06 | $24.73 | $24.77 | $24.65 | $24.74 | $24.74 | 3,198 |
| 2024-09-05 | $24.89 | $24.89 | $24.65 | $24.66 | $24.66 | 2,043 |
| 2024-09-04 | $24.84 | $24.87 | $24.65 | $24.65 | $24.65 | 3,449 |
| 2024-09-03 | $24.83 | $24.83 | $24.56 | $24.79 | $24.79 | 10,121 |
| 2024-08-30 | $24.32 | $25.16 | $24.32 | $24.87 | $24.87 | 65,836 |
| 2024-08-29 | $24.90 | $24.96 | $24.86 | $24.96 | $24.46 | 3,159 |
| 2024-08-28 | $24.90 | $25.11 | $24.90 | $24.95 | $24.45 | 3,902 |
| 2024-08-27 | $24.88 | $24.91 | $24.75 | $24.91 | $24.41 | 8,163 |
| 2024-08-26 | $24.75 | $24.90 | $24.72 | $24.76 | $24.26 | 3,916 |
| 2024-08-23 | $24.69 | $24.87 | $24.69 | $24.75 | $24.25 | 12,491 |
| 2024-08-22 | $24.75 | $24.82 | $24.71 | $24.76 | $24.26 | 7,166 |
| 2024-08-21 | $24.49 | $24.75 | $24.49 | $24.75 | $24.25 | 9,771 |
| 2024-08-20 | $24.60 | $24.65 | $24.49 | $24.64 | $24.15 | 10,302 |
| 2024-08-19 | $24.50 | $24.64 | $24.45 | $24.64 | $24.15 | 6,113 |
| 2024-08-16 | $24.31 | $24.42 | $24.23 | $24.42 | $23.93 | 11,035 |
| 2024-08-15 | $24.29 | $24.34 | $24.20 | $24.30 | $23.81 | 7,859 |
| 2024-08-14 | $24.01 | $24.37 | $24.01 | $24.32 | $23.83 | 11,097 |
| 2024-08-13 | $23.97 | $24.21 | $23.97 | $24.15 | $23.67 | 5,854 |
| 2024-08-12 | $23.80 | $24.09 | $23.80 | $24.09 | $23.61 | 4,135 |
| 2024-08-09 | $23.76 | $23.87 | $23.76 | $23.87 | $23.39 | 1,178 |
| 2024-08-08 | $23.98 | $23.99 | $23.86 | $23.95 | $23.47 | 2,708 |
| 2024-08-07 | $23.80 | $23.95 | $23.60 | $23.85 | $23.37 | 6,914 |
| 2024-08-06 | $23.86 | $23.87 | $23.70 | $23.70 | $23.23 | 5,629 |
| 2024-08-05 | $24.05 | $24.05 | $23.60 | $23.75 | $23.27 | 10,074 |
| 2024-08-02 | $24.19 | $24.19 | $24.09 | $24.15 | $23.67 | 9,968 |
| 2024-08-01 | $24.09 | $24.22 | $24.05 | $24.08 | $23.60 | 4,574 |
| 2024-07-31 | $23.87 | $24.09 | $23.87 | $24.09 | $23.61 | 5,370 |
| 2024-07-30 | $24.00 | $24.11 | $23.95 | $23.95 | $23.47 | 4,163 |
| 2024-07-29 | $23.96 | $24.01 | $23.82 | $23.99 | $23.99 | 6,333 |
| 2024-07-26 | $23.95 | $24.06 | $23.87 | $24.00 | $24.00 | 4,713 |
| 2024-07-25 | $24.05 | $24.05 | $23.80 | $23.84 | $23.84 | 52,350 |
| 2024-07-24 | $24.13 | $24.15 | $24.08 | $24.09 | $24.09 | 7,760 |
| 2024-07-23 | $23.98 | $24.25 | $23.98 | $24.22 | $24.22 | 1,414 |
| 2024-07-22 | $24.10 | $24.18 | $24.00 | $24.14 | $24.14 | 5,229 |
| 2024-07-19 | $24.03 | $24.14 | $23.93 | $24.14 | $24.14 | 2,921 |
| 2024-07-18 | $24.02 | $24.19 | $24.02 | $24.02 | $24.02 | 7,353 |
| 2024-07-17 | $24.10 | $24.14 | $23.92 | $24.06 | $24.06 | 13,305 |
| 2024-07-16 | $24.19 | $24.20 | $24.08 | $24.08 | $24.08 | 5,867 |
| 2024-07-15 | $24.05 | $24.09 | $23.97 | $23.98 | $23.98 | 17,813 |
| 2024-07-12 | $24.18 | $24.18 | $24.04 | $24.06 | $24.06 | 11,616 |
| 2024-07-11 | $24.09 | $24.25 | $24.07 | $24.12 | $24.12 | 9,418 |
| 2024-07-10 | $24.18 | $24.27 | $24.05 | $24.05 | $24.05 | 3,670 |
| 2024-07-09 | $24.27 | $24.38 | $24.07 | $24.08 | $24.08 | 6,197 |
| 2024-07-08 | $24.30 | $24.35 | $24.22 | $24.22 | $24.22 | 8,749 |
| 2024-07-05 | $24.37 | $24.44 | $24.23 | $24.39 | $24.39 | 5,972 |
| 2024-07-03 | $24.54 | $24.54 | $24.27 | $24.38 | $24.38 | 15,091 |
| 2024-07-02 | $24.38 | $24.63 | $24.38 | $24.47 | $24.47 | 7,404 |
| 2024-07-01 | $24.53 | $24.63 | $24.40 | $24.48 | $24.48 | 6,897 |
| 2024-06-28 | $24.31 | $24.75 | $24.30 | $24.67 | $24.67 | 52,082 |
| 2024-06-27 | $24.40 | $24.49 | $24.21 | $24.25 | $24.25 | 22,194 |
| 2024-06-26 | $24.36 | $24.45 | $24.32 | $24.38 | $24.38 | 13,544 |
| 2024-06-25 | $24.40 | $24.49 | $24.40 | $24.46 | $24.46 | 18,968 |
| 2024-06-24 | $24.35 | $24.50 | $24.29 | $24.50 | $24.50 | 15,492 |
| 2024-06-21 | $23.90 | $24.40 | $23.80 | $24.27 | $24.27 | 48,353 |
| 2024-06-20 | $23.62 | $23.80 | $23.62 | $23.69 | $23.69 | 40,155 |
| 2024-06-18 | $23.65 | $23.78 | $23.37 | $23.75 | $23.75 | 41,593 |
| 2024-06-17 | $23.35 | $23.67 | $23.30 | $23.57 | $23.57 | 13,871 |
| 2024-06-14 | $23.40 | $23.40 | $23.19 | $23.19 | $23.19 | 11,992 |
| 2024-06-13 | $23.57 | $23.67 | $23.40 | $23.45 | $23.45 | 6,264 |
| 2024-06-12 | $23.47 | $23.79 | $23.34 | $23.57 | $23.57 | 10,140 |
| 2024-06-11 | $23.45 | $23.46 | $23.32 | $23.34 | $23.34 | 3,989 |
| 2024-06-10 | $23.50 | $23.52 | $23.33 | $23.33 | $23.33 | 16,330 |
| 2024-06-07 | $23.57 | $23.57 | $23.37 | $23.56 | $23.56 | 2,297 |
| 2024-06-06 | $23.33 | $23.65 | $23.33 | $23.53 | $23.53 | 13,908 |
| 2024-06-05 | $23.45 | $23.45 | $23.33 | $23.39 | $23.39 | 4,837 |
| 2024-06-04 | $23.33 | $23.46 | $23.27 | $23.30 | $23.30 | 10,697 |
| 2024-06-03 | $23.44 | $23.44 | $23.25 | $23.29 | $23.29 | 12,119 |
| 2024-05-31 | $23.65 | $23.65 | $23.30 | $23.30 | $23.30 | 30,994 |
| 2024-05-30 | $23.80 | $23.90 | $23.68 | $23.80 | $23.29 | 24,989 |
| 2024-05-29 | $23.65 | $23.75 | $23.60 | $23.63 | $23.13 | 25,660 |
| 2024-05-28 | $23.78 | $23.80 | $23.50 | $23.54 | $23.03 | 21,650 |
| 2024-05-24 | $23.69 | $23.69 | $23.60 | $23.67 | $23.17 | 6,457 |
| 2024-05-23 | $23.76 | $23.79 | $23.64 | $23.70 | $23.19 | 4,153 |
| 2024-05-22 | $23.71 | $23.75 | $23.57 | $23.73 | $23.22 | 11,403 |
| 2024-05-21 | $23.57 | $23.73 | $23.57 | $23.64 | $23.14 | 8,066 |
| 2024-05-20 | $23.55 | $23.78 | $23.55 | $23.65 | $23.14 | 3,701 |
| 2024-05-17 | $23.65 | $23.65 | $23.55 | $23.55 | $23.05 | 3,300 |
| 2024-05-16 | $23.46 | $23.69 | $23.46 | $23.58 | $23.07 | 10,809 |
| 2024-05-15 | $23.69 | $23.77 | $23.43 | $23.44 | $22.94 | 14,951 |
| 2024-05-14 | $23.80 | $23.80 | $23.55 | $23.55 | $23.05 | 13,562 |
| 2024-05-13 | $23.80 | $23.80 | $23.60 | $23.75 | $23.24 | 5,932 |
| 2024-05-10 | $23.51 | $23.72 | $23.50 | $23.72 | $23.21 | 10,131 |
| 2024-05-09 | $23.58 | $23.77 | $23.58 | $23.77 | $23.26 | 1,732 |
| 2024-05-08 | $23.73 | $23.73 | $23.52 | $23.60 | $23.10 | 4,100 |
| 2024-05-07 | $23.61 | $23.70 | $23.61 | $23.70 | $23.19 | 4,935 |
| 2024-05-06 | $23.58 | $23.74 | $23.48 | $23.48 | $22.98 | 3,050 |
| 2024-05-03 | $23.56 | $23.65 | $23.35 | $23.40 | $22.90 | 7,371 |
| 2024-05-02 | $23.15 | $23.81 | $23.15 | $23.64 | $23.14 | 11,825 |
| 2024-05-01 | $23.15 | $23.28 | $23.00 | $23.25 | $22.76 | 9,008 |
| 2024-04-30 | $23.17 | $23.56 | $23.01 | $23.10 | $22.61 | 43,714 |
| 2024-04-29 | $23.68 | $23.72 | $23.30 | $23.30 | $22.80 | 7,592 |
| 2024-04-26 | $23.27 | $23.69 | $23.14 | $23.50 | $23.00 | 12,268 |
| 2024-04-25 | $23.02 | $23.42 | $23.02 | $23.36 | $22.86 | 12,960 |
| 2024-04-24 | $23.41 | $23.64 | $23.39 | $23.40 | $22.90 | 6,145 |
| 2024-04-23 | $23.32 | $23.49 | $23.26 | $23.31 | $22.81 | 3,810 |
| 2024-04-22 | $23.01 | $23.13 | $22.98 | $22.98 | $22.49 | 3,762 |
| 2024-04-19 | $23.00 | $23.25 | $23.00 | $23.02 | $22.53 | 2,895 |
| 2024-04-18 | $23.10 | $23.24 | $22.90 | $22.90 | $22.41 | 3,965 |
| 2024-04-17 | $23.05 | $23.50 | $22.93 | $22.93 | $22.44 | 10,745 |
| 2024-04-16 | $23.24 | $23.37 | $23.01 | $23.03 | $22.54 | 8,756 |
| 2024-04-15 | $23.75 | $23.75 | $23.08 | $23.24 | $22.74 | 10,362 |
| 2024-04-12 | $23.79 | $23.79 | $23.55 | $23.64 | $23.14 | 5,522 |
| 2024-04-11 | $23.53 | $23.54 | $23.50 | $23.54 | $23.04 | 1,759 |
| 2024-04-10 | $23.73 | $23.73 | $23.52 | $23.53 | $23.03 | 5,871 |
| 2024-04-09 | $23.60 | $23.86 | $23.56 | $23.86 | $23.35 | 6,975 |
| 2024-04-08 | $23.84 | $23.84 | $23.68 | $23.81 | $23.30 | 1,622 |
| 2024-04-05 | $23.51 | $23.97 | $23.51 | $23.70 | $23.19 | 4,359 |
| 2024-04-04 | $23.60 | $24.08 | $23.60 | $23.75 | $23.24 | 8,956 |
| 2024-04-03 | $23.71 | $23.71 | $23.44 | $23.59 | $23.09 | 2,779 |
| 2024-04-02 | $23.66 | $23.66 | $23.43 | $23.59 | $23.08 | 3,648 |
| 2024-04-01 | $23.36 | $23.67 | $23.20 | $23.67 | $23.17 | 13,981 |
| 2024-03-28 | $23.65 | $23.98 | $23.16 | $23.16 | $22.67 | 40,195 |
| 2024-03-27 | $23.96 | $23.96 | $23.63 | $23.63 | $23.13 | 6,016 |
| 2024-03-26 | $24.20 | $24.20 | $23.91 | $23.96 | $23.45 | 2,232 |
| 2024-03-25 | $24.42 | $24.42 | $23.93 | $24.18 | $23.66 | 11,245 |
| 2024-03-22 | $24.22 | $24.30 | $24.22 | $24.30 | $23.78 | 617 |
| 2024-03-21 | $24.50 | $24.50 | $24.21 | $24.27 | $23.75 | 5,272 |
| 2024-03-20 | $24.01 | $24.45 | $23.90 | $24.22 | $23.70 | 15,820 |
| 2024-03-19 | $23.72 | $24.25 | $23.67 | $23.95 | $23.44 | 27,911 |
| 2024-03-18 | $23.70 | $23.70 | $23.55 | $23.59 | $23.09 | 7,942 |
| 2024-03-15 | $23.47 | $23.87 | $23.42 | $23.53 | $23.53 | 9,663 |
| 2024-03-14 | $23.40 | $23.62 | $23.16 | $23.35 | $23.35 | 32,449 |
| 2024-03-13 | $23.19 | $23.38 | $23.19 | $23.37 | $23.37 | 13,106 |
| 2024-03-12 | $23.14 | $23.20 | $23.04 | $23.06 | $23.06 | 27,153 |
| 2024-03-11 | $23.23 | $23.29 | $23.11 | $23.11 | $23.11 | 7,510 |
| 2024-03-08 | $23.73 | $23.73 | $23.23 | $23.23 | $23.23 | 7,969 |
| 2024-03-07 | $23.41 | $23.66 | $23.35 | $23.44 | $23.44 | 5,594 |
| 2024-03-06 | $23.38 | $23.61 | $23.05 | $23.31 | $23.31 | 29,946 |
| 2024-03-05 | $23.29 | $23.43 | $23.29 | $23.38 | $23.38 | 3,382 |
| 2024-03-04 | $23.40 | $23.52 | $23.35 | $23.44 | $23.44 | 7,153 |
| 2024-03-01 | $23.16 | $23.60 | $23.16 | $23.60 | $23.60 | 15,478 |
| 2024-02-29 | $23.69 | $23.76 | $23.23 | $23.24 | $23.24 | 26,506 |
| 2024-02-28 | $23.78 | $23.93 | $23.78 | $23.80 | $23.29 | 8,279 |
| 2024-02-27 | $23.74 | $23.91 | $23.74 | $23.87 | $23.36 | 4,053 |
| 2024-02-26 | $23.72 | $23.89 | $23.69 | $23.79 | $23.28 | 6,434 |
| 2024-02-23 | $23.99 | $23.99 | $23.80 | $23.91 | $23.40 | 6,547 |
| 2024-02-22 | $23.78 | $23.81 | $23.56 | $23.81 | $23.30 | 7,953 |
| 2024-02-21 | $23.62 | $23.74 | $23.54 | $23.70 | $23.19 | 4,459 |
| 2024-02-20 | $23.65 | $23.71 | $23.35 | $23.64 | $23.13 | 17,397 |
| 2024-02-16 | $23.51 | $23.61 | $23.51 | $23.58 | $23.08 | 6,591 |
| 2024-02-15 | $23.42 | $23.65 | $23.39 | $23.65 | $23.65 | 11,264 |
| 2024-02-14 | $23.36 | $23.62 | $23.22 | $23.47 | $23.47 | 9,155 |
| 2024-02-13 | $23.54 | $23.70 | $23.13 | $23.35 | $23.35 | 51,181 |
| 2024-02-12 | $23.46 | $23.70 | $23.46 | $23.56 | $23.56 | 14,153 |
| 2024-02-09 | $23.34 | $23.60 | $23.17 | $23.46 | $23.46 | 37,465 |
| 2024-02-08 | $23.12 | $23.45 | $23.00 | $23.34 | $23.34 | 42,224 |
| 2024-02-07 | $23.56 | $23.56 | $23.10 | $23.20 | $23.20 | 28,067 |
| 2024-02-06 | $23.56 | $23.69 | $23.56 | $23.56 | $23.56 | 16,567 |
| 2024-02-05 | $23.57 | $23.70 | $23.45 | $23.58 | $23.58 | 17,052 |
| 2024-02-02 | $23.76 | $23.85 | $23.55 | $23.67 | $23.67 | 30,099 |
| 2024-02-01 | $24.00 | $24.09 | $23.66 | $23.77 | $23.77 | 24,483 |
| 2024-01-31 | $24.18 | $24.18 | $23.86 | $23.86 | $23.86 | 38,581 |
| 2024-01-30 | $23.93 | $24.33 | $23.93 | $24.19 | $24.19 | 30,935 |
| 2024-01-29 | $23.91 | $24.15 | $23.90 | $24.05 | $24.05 | 11,135 |
| 2024-01-26 | $23.87 | $24.20 | $23.85 | $23.99 | $23.99 | 15,318 |
| 2024-01-25 | $23.67 | $24.00 | $23.67 | $24.00 | $24.00 | 11,848 |
| 2024-01-24 | $23.67 | $23.92 | $23.64 | $23.70 | $23.70 | 12,277 |
| 2024-01-23 | $23.50 | $23.78 | $23.41 | $23.68 | $23.68 | 13,589 |
| 2024-01-22 | $23.71 | $23.80 | $23.56 | $23.65 | $23.65 | 10,474 |
| 2024-01-19 | $23.30 | $23.84 | $23.25 | $23.84 | $23.84 | 24,864 |
| 2024-01-18 | $23.48 | $23.65 | $23.18 | $23.26 | $23.26 | 29,834 |
| 2024-01-17 | $23.48 | $23.66 | $23.41 | $23.53 | $23.53 | 8,139 |
| 2024-01-16 | $23.43 | $23.63 | $23.31 | $23.63 | $23.63 | 24,057 |
| 2024-01-12 | $23.54 | $23.75 | $23.47 | $23.49 | $23.49 | 4,890 |
| 2024-01-11 | $23.65 | $23.65 | $23.50 | $23.64 | $23.64 | 7,532 |
| 2024-01-10 | $23.48 | $23.72 | $23.37 | $23.56 | $23.56 | 30,787 |
| 2024-01-09 | $23.60 | $23.63 | $23.37 | $23.58 | $23.58 | 12,821 |
| 2024-01-08 | $23.30 | $23.72 | $23.25 | $23.71 | $23.71 | 33,497 |
| 2024-01-05 | $23.44 | $23.74 | $23.15 | $23.30 | $23.30 | 17,441 |
| 2024-01-04 | $23.92 | $23.92 | $23.33 | $23.48 | $23.48 | 40,194 |
| 2024-01-03 | $23.94 | $24.15 | $23.92 | $23.94 | $23.94 | 6,340 |
| 2024-01-02 | $23.92 | $24.15 | $23.92 | $24.09 | $24.09 | 18,062 |
| 2023-12-29 | $23.70 | $24.28 | $23.70 | $23.92 | $23.92 | 14,219 |
| 2023-12-28 | $23.85 | $23.85 | $23.63 | $23.84 | $23.84 | 28,420 |
| 2023-12-27 | $23.31 | $23.85 | $23.31 | $23.85 | $23.85 | 20,987 |
| 2023-12-26 | $23.40 | $23.44 | $23.20 | $23.40 | $23.40 | 16,065 |
| 2023-12-22 | $23.25 | $23.40 | $23.15 | $23.40 | $23.40 | 14,525 |
| 2023-12-21 | $23.37 | $23.40 | $23.20 | $23.38 | $23.38 | 13,229 |
| 2023-12-20 | $23.40 | $23.45 | $23.06 | $23.37 | $23.37 | 36,759 |
| 2023-12-19 | $23.20 | $23.50 | $23.06 | $23.33 | $23.33 | 14,815 |
| 2023-12-18 | $23.05 | $23.20 | $22.86 | $23.08 | $23.08 | 17,174 |
| 2023-12-15 | $23.34 | $23.39 | $22.85 | $22.90 | $22.90 | 14,857 |
| 2023-12-14 | $23.41 | $23.41 | $23.15 | $23.15 | $23.15 | 6,192 |
| 2023-12-13 | $23.05 | $23.29 | $23.05 | $23.16 | $23.16 | 16,968 |
| 2023-12-12 | $23.06 | $23.14 | $22.88 | $23.05 | $23.05 | 13,885 |
| 2023-12-11 | $23.33 | $23.33 | $22.78 | $23.10 | $23.10 | 14,727 |
| 2023-12-08 | $23.20 | $23.29 | $23.04 | $23.26 | $23.26 | 6,080 |
| 2023-12-07 | $22.84 | $23.22 | $22.84 | $23.15 | $23.15 | 13,745 |
| 2023-12-06 | $23.00 | $23.00 | $22.70 | $22.96 | $22.96 | 8,331 |
| 2023-12-05 | $22.75 | $22.90 | $22.55 | $22.88 | $22.88 | 15,178 |
| 2023-12-04 | $22.60 | $22.85 | $22.60 | $22.77 | $22.77 | 14,231 |
| 2023-12-01 | $22.33 | $22.68 | $22.14 | $22.60 | $22.60 | 9,397 |
| 2023-11-30 | $22.12 | $22.51 | $22.04 | $22.51 | $22.51 | 19,507 |
| 2023-11-29 | $22.00 | $22.38 | $21.97 | $22.38 | $21.89 | 16,635 |
| 2023-11-28 | $22.00 | $22.20 | $21.71 | $22.12 | $21.63 | 10,358 |
| 2023-11-27 | $22.18 | $22.18 | $21.80 | $21.98 | $21.50 | 5,922 |
| 2023-11-24 | $21.90 | $21.90 | $21.58 | $21.80 | $21.80 | 3,468 |
| 2023-11-22 | $21.82 | $21.93 | $21.56 | $21.78 | $21.78 | 5,443 |
| 2023-11-21 | $21.55 | $21.76 | $21.50 | $21.70 | $21.70 | 7,199 |
| 2023-11-20 | $21.75 | $21.91 | $21.35 | $21.51 | $21.51 | 35,877 |
| 2023-11-17 | $22.19 | $22.19 | $21.49 | $21.66 | $21.66 | 35,332 |
| 2023-11-16 | $22.09 | $22.25 | $22.00 | $22.23 | $22.23 | 10,958 |
| 2023-11-15 | $22.19 | $22.36 | $22.10 | $22.19 | $22.19 | 6,097 |
| 2023-11-14 | $22.24 | $22.41 | $22.00 | $22.10 | $22.10 | 15,300 |
| 2023-11-13 | $22.10 | $22.10 | $21.80 | $22.00 | $22.00 | 5,187 |
| 2023-11-10 | $21.79 | $21.99 | $21.57 | $21.99 | $21.99 | 6,993 |
| 2023-11-09 | $21.90 | $22.23 | $21.86 | $21.86 | $21.86 | 11,619 |
| 2023-11-08 | $22.05 | $22.06 | $21.73 | $21.95 | $21.95 | 3,556 |
| 2023-11-07 | $22.04 | $22.10 | $21.80 | $21.90 | $21.90 | 6,299 |
| 2023-11-06 | $22.25 | $22.25 | $22.00 | $22.21 | $22.21 | 12,544 |
| 2023-11-03 | $21.73 | $22.24 | $21.73 | $22.18 | $22.18 | 12,266 |
| 2023-11-02 | $21.20 | $21.78 | $21.20 | $21.75 | $21.75 | 8,643 |
| 2023-11-01 | $20.95 | $21.41 | $20.94 | $21.17 | $21.17 | 17,377 |
| 2023-10-31 | $20.49 | $21.10 | $20.40 | $21.05 | $21.05 | 26,570 |
| 2023-10-30 | $20.39 | $20.50 | $20.11 | $20.37 | $20.37 | 16,102 |
| 2023-10-27 | $20.45 | $20.73 | $20.30 | $20.45 | $20.45 | 13,787 |
| 2023-10-26 | $20.55 | $20.77 | $20.34 | $20.34 | $20.34 | 9,450 |
| 2023-10-25 | $20.53 | $20.77 | $20.36 | $20.52 | $20.52 | 13,004 |
| 2023-10-24 | $20.65 | $20.72 | $20.36 | $20.41 | $20.41 | 19,006 |
| 2023-10-23 | $20.65 | $20.65 | $20.28 | $20.45 | $20.45 | 22,055 |
| 2023-10-20 | $20.80 | $20.92 | $20.50 | $20.65 | $20.65 | 11,514 |
| 2023-10-19 | $20.97 | $20.97 | $20.76 | $20.80 | $20.80 | 10,817 |
| 2023-10-18 | $21.01 | $21.09 | $20.75 | $21.04 | $21.04 | 16,844 |
| 2023-10-17 | $21.30 | $21.30 | $21.00 | $21.20 | $21.20 | 12,034 |
| 2023-10-16 | $21.35 | $21.39 | $21.10 | $21.30 | $21.30 | 13,635 |
| 2023-10-13 | $21.01 | $21.30 | $20.84 | $21.24 | $21.24 | 25,176 |
| 2023-10-12 | $21.18 | $21.18 | $20.86 | $21.12 | $21.12 | 9,955 |
| 2023-10-11 | $21.25 | $21.26 | $21.09 | $21.21 | $21.21 | 22,265 |
| 2023-10-10 | $21.02 | $21.31 | $21.02 | $21.26 | $21.26 | 7,795 |
| 2023-10-09 | $21.26 | $21.26 | $21.06 | $21.20 | $21.20 | 4,523 |
| 2023-10-06 | $21.00 | $21.30 | $21.00 | $21.26 | $21.26 | 18,317 |
| 2023-10-05 | $21.40 | $21.41 | $20.79 | $20.87 | $20.87 | 7,687 |
| 2023-10-04 | $21.31 | $21.31 | $20.70 | $21.00 | $21.00 | 17,159 |
| 2023-10-03 | $21.69 | $21.69 | $20.76 | $20.94 | $20.94 | 20,365 |
| 2023-10-02 | $21.70 | $21.80 | $21.25 | $21.37 | $21.37 | 8,975 |
| 2023-09-29 | $21.30 | $21.82 | $21.30 | $21.82 | $21.82 | 33,818 |
| 2023-09-28 | $21.03 | $21.40 | $21.01 | $21.33 | $21.33 | 18,023 |
| 2023-09-27 | $21.48 | $21.50 | $21.04 | $21.10 | $21.10 | 10,921 |
| 2023-09-26 | $21.77 | $21.77 | $21.30 | $21.35 | $21.35 | 18,842 |
| 2023-09-25 | $21.71 | $21.82 | $21.64 | $21.77 | $21.77 | 5,725 |
| 2023-09-22 | $21.84 | $22.05 | $21.70 | $21.80 | $21.80 | 14,594 |
| 2023-09-21 | $22.05 | $22.14 | $21.86 | $21.86 | $21.86 | 6,115 |
| 2023-09-20 | $22.05 | $22.21 | $22.05 | $22.09 | $22.09 | 7,092 |
| 2023-09-19 | $22.30 | $22.40 | $22.06 | $22.09 | $22.09 | 16,022 |
| 2023-09-18 | $22.56 | $22.59 | $22.30 | $22.30 | $22.30 | 11,158 |
| 2023-09-15 | $22.67 | $22.70 | $22.44 | $22.50 | $22.50 | 9,453 |
| 2023-09-14 | $22.19 | $22.50 | $22.09 | $22.50 | $22.50 | 19,246 |
| 2023-09-13 | $21.86 | $22.10 | $21.86 | $22.10 | $22.10 | 6,186 |
| 2023-09-12 | $21.90 | $22.08 | $21.80 | $22.00 | $22.00 | 18,082 |
| 2023-09-11 | $21.85 | $22.05 | $21.80 | $21.91 | $21.91 | 38,673 |
| 2023-09-08 | $21.95 | $22.03 | $21.50 | $21.92 | $21.92 | 25,233 |
| 2023-09-07 | $22.05 | $22.07 | $21.71 | $21.75 | $21.75 | 24,711 |
| 2023-09-06 | $21.85 | $22.19 | $21.65 | $22.19 | $22.19 | 17,460 |
| 2023-09-05 | $22.10 | $22.26 | $21.86 | $21.91 | $21.91 | 37,670 |
| 2023-09-01 | $22.48 | $22.48 | $22.21 | $22.21 | $22.21 | 2,457 |
| 2023-08-31 | $22.25 | $22.67 | $22.00 | $22.67 | $22.67 | 26,413 |
| 2023-08-30 | $22.65 | $22.70 | $22.50 | $22.53 | $22.04 | 60,493 |
| 2023-08-29 | $22.77 | $22.84 | $22.52 | $22.56 | $22.07 | 33,140 |
| 2023-08-28 | $22.87 | $22.93 | $22.35 | $22.77 | $22.27 | 78,905 |
| 2023-08-25 | $23.95 | $24.04 | $23.75 | $23.89 | $23.37 | 28,373 |
| 2023-08-24 | $23.83 | $24.04 | $23.83 | $23.95 | $23.43 | 9,842 |
| 2023-08-23 | $23.65 | $23.90 | $23.65 | $23.85 | $23.33 | 4,402 |
| 2023-08-22 | $23.75 | $23.80 | $23.63 | $23.65 | $23.13 | 12,158 |
| 2023-08-21 | $23.91 | $23.92 | $23.56 | $23.65 | $23.13 | 7,036 |
| 2023-08-18 | $23.71 | $23.90 | $23.64 | $23.65 | $23.13 | 7,093 |
| 2023-08-17 | $24.00 | $24.00 | $23.65 | $23.77 | $23.25 | 7,169 |
| 2023-08-16 | $23.90 | $23.94 | $23.90 | $23.94 | $23.42 | 1,084 |
| 2023-08-15 | $23.55 | $23.90 | $23.55 | $23.70 | $23.18 | 6,799 |
| 2023-08-14 | $23.55 | $23.75 | $23.55 | $23.60 | $23.08 | 10,728 |
| 2023-08-11 | $23.55 | $24.00 | $23.50 | $23.55 | $23.03 | 25,161 |
| 2023-08-10 | $23.88 | $24.40 | $23.50 | $23.55 | $23.03 | 23,366 |
| 2023-08-09 | $23.75 | $23.75 | $23.53 | $23.59 | $23.08 | 29,696 |
| 2023-08-08 | $23.81 | $24.05 | $23.55 | $23.55 | $23.03 | 9,689 |
| 2023-08-07 | $23.95 | $24.40 | $23.72 | $23.76 | $23.24 | 14,767 |
| 2023-08-04 | $23.90 | $23.90 | $23.75 | $23.88 | $23.36 | 5,531 |
| 2023-08-03 | $23.85 | $24.05 | $23.72 | $23.99 | $23.46 | 6,342 |
| 2023-08-02 | $23.85 | $23.95 | $23.75 | $23.75 | $23.23 | 9,787 |
| 2023-08-01 | $23.85 | $24.12 | $23.85 | $23.85 | $23.33 | 6,530 |
| 2023-07-31 | $24.00 | $24.20 | $23.85 | $23.92 | $23.40 | 21,745 |
| 2023-07-28 | $23.83 | $24.00 | $23.60 | $24.00 | $23.47 | 18,182 |
| 2023-07-27 | $23.75 | $23.85 | $23.68 | $23.73 | $23.21 | 11,159 |
| 2023-07-26 | $23.69 | $23.93 | $23.65 | $23.73 | $23.21 | 24,527 |
| 2023-07-25 | $23.50 | $23.73 | $23.45 | $23.73 | $23.21 | 10,330 |
| 2023-07-24 | $23.80 | $23.80 | $23.50 | $23.50 | $22.99 | 4,525 |
| 2023-07-21 | $23.65 | $23.80 | $23.54 | $23.80 | $23.28 | 8,547 |
| 2023-07-20 | $23.50 | $23.69 | $23.40 | $23.65 | $23.13 | 8,352 |
| 2023-07-19 | $23.50 | $23.63 | $23.25 | $23.57 | $23.05 | 15,304 |
| 2023-07-18 | $23.70 | $23.70 | $23.40 | $23.41 | $22.90 | 15,289 |
| 2023-07-17 | $23.49 | $23.72 | $23.48 | $23.69 | $23.17 | 12,592 |
| 2023-07-14 | $23.63 | $23.69 | $23.45 | $23.50 | $22.99 | 21,287 |
| 2023-07-13 | $23.51 | $23.71 | $23.45 | $23.50 | $22.99 | 5,599 |
| 2023-07-12 | $23.49 | $23.76 | $23.45 | $23.50 | $22.99 | 32,764 |
| 2023-07-11 | $23.30 | $23.74 | $23.30 | $23.50 | $22.99 | 28,440 |
| 2023-07-10 | $23.33 | $23.47 | $23.13 | $23.43 | $22.91 | 6,215 |
| 2023-07-07 | $23.17 | $23.40 | $23.15 | $23.15 | $22.64 | 8,714 |
| 2023-07-06 | $23.24 | $23.26 | $23.00 | $23.24 | $22.73 | 21,847 |
| 2023-07-05 | $23.32 | $23.42 | $23.25 | $23.25 | $22.74 | 2,372 |
| 2023-07-03 | $23.05 | $23.43 | $23.05 | $23.35 | $22.84 | 2,457 |
| 2023-06-30 | $23.32 | $23.40 | $22.84 | $23.10 | $22.59 | 21,039 |
| 2023-06-29 | $23.38 | $23.38 | $23.25 | $23.33 | $22.82 | 7,716 |
| 2023-06-28 | $23.45 | $23.45 | $23.28 | $23.36 | $22.85 | 4,529 |
| 2023-06-27 | $23.34 | $23.41 | $23.08 | $23.41 | $22.90 | 2,040 |
| 2023-06-26 | $23.45 | $23.45 | $23.25 | $23.34 | $22.83 | 1,342 |
| 2023-06-23 | $23.16 | $23.50 | $23.10 | $23.36 | $22.85 | 8,683 |
| 2023-06-22 | $23.29 | $23.40 | $23.24 | $23.40 | $22.89 | 2,110 |
| 2023-06-21 | $23.30 | $23.45 | $23.20 | $23.21 | $22.70 | 8,002 |
| 2023-06-20 | $23.44 | $23.44 | $23.20 | $23.25 | $22.74 | 2,120 |
| 2023-06-16 | $23.49 | $23.49 | $23.05 | $23.14 | $22.63 | 2,090 |
| 2023-06-15 | $23.20 | $23.50 | $23.20 | $23.30 | $22.79 | 6,816 |
| 2023-06-14 | $23.19 | $23.20 | $23.05 | $23.06 | $22.55 | 4,435 |
| 2023-06-13 | $23.04 | $23.20 | $23.04 | $23.19 | $22.68 | 3,847 |
| 2023-06-12 | $23.25 | $23.39 | $22.90 | $22.94 | $22.44 | 4,234 |
| 2023-06-09 | $23.24 | $23.44 | $23.23 | $23.36 | $22.85 | 3,837 |
| 2023-06-08 | $22.95 | $23.50 | $22.95 | $23.08 | $22.57 | 1,986 |
| 2023-06-07 | $23.13 | $23.36 | $23.13 | $23.20 | $22.69 | 1,357 |
| 2023-06-06 | $22.80 | $23.13 | $22.76 | $23.13 | $22.62 | 4,512 |
| 2023-06-05 | $22.31 | $22.99 | $22.31 | $22.86 | $22.36 | 2,200 |
| 2023-06-02 | $23.40 | $23.40 | $22.43 | $22.63 | $22.13 | 6,120 |
| 2023-06-01 | $22.70 | $23.26 | $22.17 | $22.54 | $22.05 | 11,589 |
| 2023-05-31 | $22.00 | $22.98 | $21.97 | $22.92 | $22.42 | 27,851 |
| 2023-05-30 | $22.10 | $22.50 | $22.05 | $22.17 | $21.21 | 10,346 |
| 2023-05-26 | $22.13 | $22.17 | $21.80 | $21.96 | $21.01 | 11,308 |
| 2023-05-25 | $21.65 | $21.96 | $21.65 | $21.95 | $21.00 | 7,009 |
| 2023-05-24 | $22.30 | $22.49 | $21.73 | $21.85 | $20.91 | 11,250 |
| 2023-05-23 | $22.61 | $22.64 | $22.36 | $22.36 | $21.40 | 2,876 |
| 2023-05-22 | $22.17 | $22.48 | $22.17 | $22.25 | $21.29 | 4,880 |
| 2023-05-19 | $21.55 | $22.09 | $21.55 | $22.02 | $22.02 | 1,648 |
| 2023-05-18 | $21.51 | $21.74 | $21.41 | $21.45 | $21.45 | 14,609 |
| 2023-05-17 | $21.50 | $21.68 | $21.48 | $21.55 | $21.55 | 10,785 |
| 2023-05-16 | $21.57 | $21.79 | $21.21 | $21.21 | $21.21 | 5,891 |
| 2023-05-15 | $21.52 | $21.70 | $21.30 | $21.65 | $21.65 | 6,596 |
| 2023-05-12 | $21.12 | $22.07 | $21.12 | $21.64 | $21.64 | 4,091 |
| 2023-05-11 | $22.09 | $22.09 | $21.19 | $21.43 | $21.43 | 1,899 |
| 2023-05-10 | $22.15 | $22.15 | $21.07 | $21.39 | $21.39 | 2,562 |
| 2023-05-09 | $21.89 | $21.89 | $21.45 | $21.50 | $21.50 | 5,218 |
| 2023-05-08 | $22.09 | $22.09 | $21.74 | $21.74 | $21.74 | 908 |
| 2023-05-05 | $21.97 | $22.12 | $21.90 | $22.09 | $22.09 | 2,599 |
| 2023-05-04 | $23.13 | $23.13 | $21.31 | $21.76 | $21.76 | 8,825 |
| 2023-05-03 | $22.96 | $23.25 | $22.92 | $23.10 | $23.10 | 13,446 |
| 2023-05-02 | $23.30 | $23.30 | $22.65 | $23.20 | $23.20 | 10,242 |
| 2023-05-01 | $23.54 | $23.54 | $23.14 | $23.15 | $23.15 | 9,194 |
| 2023-04-28 | $23.28 | $23.72 | $22.28 | $23.54 | $23.54 | 31,275 |
| 2023-04-27 | $22.91 | $23.19 | $22.91 | $22.91 | $22.91 | 3,328 |
| 2023-04-26 | $22.75 | $22.75 | $22.60 | $22.60 | $22.60 | 1,775 |
| 2023-04-25 | $22.92 | $23.07 | $22.75 | $22.94 | $22.94 | 3,478 |
| 2023-04-24 | $23.07 | $23.07 | $22.82 | $22.82 | $22.82 | 704 |
| 2023-04-21 | $23.10 | $23.28 | $23.06 | $23.28 | $23.28 | 2,166 |
| 2023-04-20 | $23.14 | $23.31 | $23.03 | $23.14 | $23.14 | 1,944 |
| 2023-04-19 | $24.06 | $24.07 | $23.36 | $23.70 | $23.70 | 3,403 |
| 2023-04-18 | $23.51 | $23.55 | $23.31 | $23.35 | $23.35 | 6,593 |
| 2023-04-17 | $23.56 | $23.75 | $23.19 | $23.71 | $23.71 | 7,043 |
| 2023-04-14 | $23.35 | $23.61 | $23.02 | $23.61 | $23.61 | 4,533 |
| 2023-04-13 | $23.37 | $23.50 | $23.06 | $23.37 | $23.37 | 6,329 |
| 2023-04-12 | $23.43 | $23.51 | $23.02 | $23.51 | $23.51 | 6,167 |
| 2023-04-11 | $23.20 | $23.32 | $22.69 | $23.20 | $23.20 | 13,031 |
| 2023-04-10 | $23.09 | $23.29 | $22.38 | $22.85 | $22.85 | 7,615 |
| 2023-04-06 | $23.49 | $23.49 | $22.89 | $23.09 | $23.09 | 7,285 |
| 2023-04-05 | $23.06 | $23.52 | $23.05 | $23.24 | $23.24 | 6,408 |
| 2023-04-04 | $23.26 | $23.64 | $23.26 | $23.62 | $23.62 | 2,770 |
| 2023-04-03 | $23.57 | $23.89 | $23.12 | $23.46 | $23.46 | 15,178 |
| 2023-03-31 | $22.62 | $23.83 | $22.62 | $23.83 | $23.83 | 20,713 |
| 2023-03-30 | $22.41 | $22.73 | $22.33 | $22.60 | $22.60 | 8,973 |
| 2023-03-29 | $21.45 | $22.22 | $21.45 | $22.22 | $22.22 | 6,463 |
| 2023-03-28 | $21.29 | $21.60 | $21.26 | $21.53 | $21.53 | 10,372 |
| 2023-03-27 | $21.00 | $21.70 | $20.92 | $21.17 | $21.17 | 5,578 |
| 2023-03-24 | $20.99 | $21.98 | $20.34 | $20.97 | $20.97 | 6,270 |
| 2023-03-23 | $22.27 | $22.38 | $20.78 | $20.99 | $20.99 | 7,020 |
| 2023-03-22 | $21.21 | $21.65 | $21.21 | $21.32 | $21.32 | 3,567 |
| 2023-03-21 | $20.80 | $20.94 | $20.49 | $20.94 | $20.94 | 8,329 |
| 2023-03-20 | $21.18 | $21.18 | $20.19 | $20.39 | $20.39 | 13,386 |
| 2023-03-17 | $21.13 | $21.30 | $20.94 | $20.97 | $20.97 | 7,704 |
| 2023-03-16 | $22.27 | $22.27 | $20.65 | $21.29 | $21.29 | 28,297 |
| 2023-03-15 | $21.46 | $22.11 | $21.25 | $21.50 | $21.50 | 21,174 |
| 2023-03-14 | $22.06 | $22.68 | $21.29 | $21.52 | $21.52 | 42,635 |
| 2023-03-13 | $23.61 | $23.61 | $21.40 | $21.86 | $21.86 | 32,532 |
| 2023-03-10 | $23.50 | $23.98 | $23.28 | $23.61 | $23.61 | 25,149 |
| 2023-03-09 | $24.87 | $24.87 | $23.69 | $23.74 | $23.74 | 9,590 |
| 2023-03-08 | $24.00 | $24.11 | $23.97 | $24.09 | $24.09 | 6,404 |
| 2023-03-07 | $24.26 | $24.45 | $24.19 | $24.25 | $24.25 | 7,019 |
| 2023-03-06 | $24.98 | $24.98 | $24.35 | $24.42 | $24.42 | 5,307 |
| 2023-03-03 | $24.21 | $24.70 | $23.93 | $24.55 | $24.55 | 20,284 |
| 2023-03-02 | $23.80 | $24.35 | $23.70 | $24.14 | $24.14 | 19,360 |
| 2023-03-01 | $23.57 | $24.10 | $23.57 | $24.07 | $24.07 | 20,980 |
| 2023-02-28 | $23.94 | $24.40 | $23.17 | $23.56 | $23.56 | 28,659 |
| 2023-02-27 | $24.69 | $24.76 | $24.30 | $24.45 | $23.93 | 21,346 |
| 2023-02-24 | $24.25 | $24.50 | $24.24 | $24.39 | $23.88 | 3,391 |
| 2023-02-23 | $24.30 | $24.40 | $23.87 | $24.10 | $23.59 | 9,499 |
| 2023-02-22 | $24.00 | $24.30 | $24.00 | $24.11 | $23.61 | 2,989 |
| 2023-02-21 | $24.73 | $24.73 | $24.01 | $24.03 | $23.52 | 6,259 |
| 2023-02-17 | $24.72 | $24.75 | $24.70 | $24.75 | $24.23 | 1,680 |
| 2023-02-16 | $24.50 | $24.85 | $24.44 | $24.75 | $24.23 | 4,727 |
| 2023-02-15 | $23.94 | $24.81 | $23.94 | $24.60 | $24.08 | 8,623 |
| 2023-02-14 | $24.32 | $24.35 | $24.00 | $24.35 | $23.84 | 5,405 |
| 2023-02-13 | $24.00 | $24.52 | $23.96 | $24.05 | $23.54 | 8,429 |
| 2023-02-10 | $24.00 | $24.33 | $23.95 | $24.01 | $24.01 | 5,989 |
| 2023-02-09 | $23.91 | $24.14 | $23.88 | $23.88 | $23.88 | 3,918 |
| 2023-02-08 | $23.56 | $24.36 | $23.54 | $24.36 | $24.36 | 7,065 |
| 2023-02-07 | $24.15 | $24.26 | $23.78 | $23.94 | $23.94 | 11,809 |
| 2023-02-06 | $24.26 | $24.47 | $24.03 | $24.15 | $24.15 | 7,579 |
| 2023-02-03 | $24.77 | $25.15 | $24.34 | $24.49 | $24.49 | 26,664 |
| 2023-02-02 | $24.88 | $24.88 | $24.63 | $24.78 | $24.78 | 7,564 |
| 2023-02-01 | $24.26 | $24.82 | $24.26 | $24.77 | $24.77 | 3,580 |
| 2023-01-31 | $24.60 | $24.60 | $23.98 | $24.20 | $24.20 | 5,722 |
| 2023-01-30 | $24.58 | $24.78 | $24.36 | $24.60 | $24.60 | 11,277 |
| 2023-01-27 | $24.46 | $24.66 | $23.33 | $24.44 | $24.44 | 5,325 |
| 2023-01-26 | $24.19 | $24.35 | $24.14 | $24.29 | $24.29 | 3,707 |
| 2023-01-25 | $24.25 | $24.25 | $23.86 | $24.06 | $24.06 | 3,347 |
| 2023-01-24 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 803 |
| 2023-01-23 | $23.51 | $24.05 | $23.51 | $23.90 | $23.90 | 6,184 |
| 2023-01-20 | $24.00 | $24.13 | $23.71 | $23.71 | $23.71 | 6,178 |
| 2023-01-19 | $23.69 | $24.50 | $23.51 | $24.27 | $24.27 | 8,687 |
| 2023-01-18 | $23.00 | $23.78 | $22.90 | $23.69 | $23.69 | 17,183 |
| 2023-01-17 | $22.96 | $23.00 | $22.90 | $22.90 | $22.90 | 15,116 |
| 2023-01-13 | $22.90 | $23.00 | $22.87 | $22.87 | $22.87 | 7,696 |
| 2023-01-12 | $22.60 | $23.00 | $22.60 | $22.89 | $22.89 | 23,067 |
| 2023-01-11 | $22.90 | $22.98 | $22.72 | $22.72 | $22.72 | 6,085 |
| 2023-01-10 | $22.92 | $23.30 | $22.81 | $22.90 | $22.90 | 20,651 |
| 2023-01-09 | $22.92 | $23.42 | $22.91 | $22.91 | $22.91 | 23,047 |
| 2023-01-06 | $23.43 | $23.43 | $22.49 | $22.90 | $22.90 | 19,525 |
| 2023-01-05 | $22.96 | $23.61 | $22.74 | $23.61 | $23.61 | 7,206 |
| 2023-01-04 | $22.82 | $23.17 | $22.82 | $23.16 | $23.16 | 4,959 |
| 2023-01-03 | $22.84 | $22.84 | $22.38 | $22.69 | $22.69 | 6,791 |
| 2022-12-30 | $21.89 | $22.00 | $21.64 | $22.00 | $22.00 | 17,682 |
| 2022-12-29 | $21.80 | $21.99 | $21.57 | $21.92 | $21.92 | 6,039 |
| 2022-12-28 | $21.44 | $21.76 | $21.44 | $21.70 | $21.70 | 18,414 |
| 2022-12-27 | $21.25 | $21.25 | $20.71 | $21.25 | $21.25 | 7,172 |
| 2022-12-23 | $21.11 | $21.22 | $21.04 | $21.20 | $21.20 | 3,288 |
| 2022-12-22 | $21.16 | $21.44 | $20.74 | $21.15 | $21.15 | 26,981 |
| 2022-12-21 | $20.60 | $21.71 | $20.60 | $21.51 | $21.51 | 4,972 |
| 2022-12-20 | $21.30 | $21.51 | $21.18 | $21.42 | $21.42 | 8,341 |
| 2022-12-19 | $21.76 | $21.76 | $21.32 | $21.32 | $21.32 | 3,377 |
| 2022-12-16 | $21.65 | $21.74 | $21.36 | $21.49 | $21.49 | 12,817 |
| 2022-12-15 | $21.15 | $21.73 | $20.72 | $21.46 | $21.46 | 47,600 |
| 2022-12-14 | $20.69 | $21.20 | $20.69 | $21.05 | $21.05 | 7,459 |
| 2022-12-13 | $21.34 | $21.89 | $20.87 | $20.95 | $20.95 | 8,451 |
| 2022-12-12 | $21.21 | $21.22 | $20.78 | $20.95 | $20.95 | 15,399 |
| 2022-12-09 | $22.10 | $22.20 | $20.87 | $21.23 | $21.23 | 15,173 |
| 2022-12-08 | $22.53 | $22.53 | $21.54 | $21.80 | $21.80 | 3,264 |
| 2022-12-07 | $22.30 | $22.37 | $21.73 | $22.33 | $22.33 | 20,330 |
| 2022-12-06 | $22.75 | $23.00 | $21.75 | $22.40 | $22.40 | 6,667 |
| 2022-12-05 | $22.66 | $22.96 | $22.60 | $22.78 | $22.78 | 13,866 |
| 2022-12-02 | $22.76 | $23.00 | $22.70 | $22.86 | $22.86 | 12,111 |
| 2022-12-01 | $22.60 | $23.15 | $22.53 | $22.82 | $22.82 | 15,787 |
| 2022-11-30 | $22.05 | $22.89 | $22.05 | $22.89 | $22.89 | 72,060 |
| 2022-11-29 | $22.46 | $22.55 | $22.41 | $22.54 | $22.05 | 34,784 |
| 2022-11-28 | $22.38 | $22.48 | $22.35 | $22.35 | $21.86 | 18,406 |
| 2022-11-25 | $22.57 | $22.57 | $22.26 | $22.41 | $21.92 | 4,142 |
| 2022-11-23 | $22.38 | $22.54 | $22.31 | $22.52 | $22.03 | 9,269 |
| 2022-11-22 | $22.15 | $22.57 | $22.15 | $22.57 | $22.08 | 15,764 |
| 2022-11-21 | $22.21 | $22.58 | $22.15 | $22.15 | $21.67 | 20,438 |
| 2022-11-18 | $22.21 | $22.23 | $21.80 | $22.03 | $21.55 | 13,861 |
| 2022-11-17 | $22.31 | $22.38 | $21.79 | $21.83 | $21.36 | 5,977 |
| 2022-11-16 | $22.50 | $22.50 | $22.26 | $22.28 | $21.80 | 8,302 |
| 2022-11-15 | $22.39 | $22.59 | $22.38 | $22.55 | $22.06 | 7,616 |
| 2022-11-14 | $22.71 | $22.85 | $22.13 | $22.13 | $21.65 | 10,191 |
| 2022-11-11 | $22.72 | $22.72 | $22.05 | $22.60 | $22.11 | 9,232 |
| 2022-11-10 | $21.93 | $22.59 | $21.70 | $22.38 | $21.89 | 12,827 |
| 2022-11-09 | $21.48 | $21.51 | $20.85 | $21.51 | $21.04 | 1,460 |
| 2022-11-08 | $21.10 | $21.50 | $20.99 | $21.40 | $20.93 | 4,494 |
| 2022-11-07 | $20.93 | $21.10 | $20.63 | $21.10 | $20.64 | 10,658 |
| 2022-11-04 | $20.42 | $20.87 | $20.42 | $20.87 | $20.42 | 2,094 |
| 2022-11-03 | $20.97 | $20.97 | $20.50 | $20.55 | $20.10 | 6,981 |
| 2022-11-02 | $20.94 | $21.30 | $20.77 | $20.99 | $20.53 | 7,690 |
| 2022-11-01 | $21.30 | $21.80 | $20.99 | $21.34 | $20.88 | 9,024 |
| 2022-10-31 | $21.69 | $21.94 | $21.39 | $21.55 | $21.08 | 8,743 |
| 2022-10-28 | $21.40 | $21.87 | $21.05 | $21.47 | $21.00 | 15,410 |
| 2022-10-27 | $20.41 | $21.05 | $20.41 | $20.90 | $20.45 | 8,901 |
| 2022-10-26 | $20.05 | $20.85 | $20.05 | $20.80 | $20.35 | 8,361 |
| 2022-10-25 | $20.85 | $20.85 | $20.18 | $20.55 | $20.10 | 16,701 |
| 2022-10-24 | $20.64 | $20.74 | $20.41 | $20.49 | $20.04 | 4,409 |
| 2022-10-21 | $20.17 | $20.52 | $20.09 | $20.18 | $19.74 | 6,648 |
| 2022-10-20 | $20.32 | $20.84 | $20.08 | $20.08 | $19.64 | 4,589 |
| 2022-10-19 | $20.65 | $20.66 | $20.35 | $20.35 | $19.91 | 4,307 |
| 2022-10-18 | $20.15 | $20.84 | $20.15 | $20.57 | $20.12 | 5,884 |
| 2022-10-17 | $19.94 | $20.10 | $19.94 | $20.10 | $19.66 | 2,729 |
| 2022-10-14 | $20.13 | $20.13 | $19.87 | $19.95 | $19.95 | 3,610 |
| 2022-10-13 | $19.63 | $19.91 | $19.40 | $19.91 | $19.91 | 8,948 |
| 2022-10-12 | $19.79 | $19.80 | $19.55 | $19.80 | $19.80 | 2,974 |
| 2022-10-11 | $19.80 | $19.84 | $19.66 | $19.83 | $19.83 | 4,540 |
| 2022-10-10 | $20.08 | $20.08 | $19.90 | $19.91 | $19.91 | 3,509 |
| 2022-10-07 | $20.38 | $20.40 | $20.00 | $20.05 | $20.05 | 10,260 |
| 2022-10-06 | $20.05 | $20.58 | $20.02 | $20.40 | $20.40 | 16,368 |
| 2022-10-05 | $20.48 | $20.48 | $19.85 | $20.16 | $20.16 | 3,662 |
| 2022-10-04 | $19.77 | $20.47 | $19.77 | $20.29 | $20.29 | 4,819 |
| 2022-10-03 | $19.30 | $19.68 | $19.30 | $19.60 | $19.60 | 5,287 |
| 2022-09-30 | $19.25 | $20.06 | $19.25 | $19.25 | $19.25 | 11,301 |
| 2022-09-29 | $19.89 | $20.64 | $19.24 | $19.39 | $19.39 | 8,858 |
| 2022-09-28 | $20.10 | $20.85 | $20.03 | $20.33 | $20.33 | 10,401 |
| 2022-09-27 | $20.47 | $20.47 | $19.42 | $19.95 | $19.95 | 10,287 |
| 2022-09-26 | $19.78 | $20.83 | $19.78 | $20.25 | $20.25 | 14,909 |
| 2022-09-23 | $21.42 | $21.42 | $20.80 | $20.81 | $20.81 | 34,230 |
| 2022-09-22 | $21.85 | $21.90 | $21.56 | $21.70 | $21.70 | 1,569 |
| 2022-09-21 | $21.99 | $22.34 | $21.89 | $22.05 | $22.05 | 3,893 |
| 2022-09-20 | $22.05 | $22.36 | $22.05 | $22.25 | $22.25 | 6,669 |
| 2022-09-19 | $22.24 | $22.35 | $21.98 | $22.35 | $22.35 | 11,136 |
| 2022-09-16 | $22.81 | $23.18 | $22.12 | $22.43 | $22.43 | 12,295 |
| 2022-09-15 | $23.19 | $24.00 | $22.89 | $22.90 | $22.90 | 8,257 |
| 2022-09-14 | $23.83 | $23.83 | $22.97 | $23.02 | $23.02 | 3,105 |
| 2022-09-13 | $23.10 | $23.28 | $22.94 | $23.07 | $23.07 | 5,178 |
| 2022-09-12 | $23.30 | $23.30 | $23.04 | $23.20 | $23.20 | 5,637 |
| 2022-09-09 | $22.98 | $23.20 | $22.96 | $23.20 | $23.20 | 4,368 |
| 2022-09-08 | $22.75 | $22.99 | $22.75 | $22.92 | $22.92 | 3,011 |
| 2022-09-07 | $23.08 | $23.29 | $22.77 | $22.83 | $22.83 | 9,690 |
| 2022-09-06 | $23.25 | $23.50 | $23.02 | $23.13 | $23.13 | 7,459 |
| 2022-09-02 | $22.85 | $23.50 | $22.85 | $23.12 | $23.12 | 3,996 |
| 2022-09-01 | $23.50 | $23.50 | $22.94 | $23.05 | $23.05 | 14,150 |
| 2022-08-31 | $24.02 | $24.02 | $23.38 | $23.78 | $23.78 | 5,452 |
| 2022-08-30 | $24.29 | $24.92 | $23.96 | $24.33 | $23.82 | 2,679 |
| 2022-08-29 | $24.39 | $24.39 | $24.00 | $24.26 | $23.75 | 3,899 |
| 2022-08-26 | $24.29 | $24.33 | $24.14 | $24.33 | $23.82 | 8,666 |
| 2022-08-25 | $24.13 | $24.15 | $23.78 | $24.15 | $23.64 | 8,234 |
| 2022-08-24 | $23.92 | $24.24 | $23.90 | $24.03 | $23.53 | 3,991 |
| 2022-08-23 | $24.15 | $24.30 | $23.89 | $24.05 | $23.55 | 11,259 |
| 2022-08-22 | $24.42 | $24.43 | $24.31 | $24.31 | $23.80 | 3,322 |
| 2022-08-19 | $24.60 | $24.60 | $24.21 | $24.41 | $23.89 | 2,913 |
| 2022-08-18 | $24.77 | $24.77 | $24.38 | $24.50 | $23.99 | 11,946 |
| 2022-08-17 | $24.75 | $24.79 | $24.40 | $24.65 | $24.14 | 1,401 |
| 2022-08-16 | $24.67 | $24.75 | $24.50 | $24.50 | $23.99 | 3,433 |
| 2022-08-15 | $24.90 | $24.90 | $24.53 | $24.53 | $24.02 | 4,246 |
| 2022-08-12 | $24.60 | $24.75 | $24.57 | $24.66 | $24.14 | 5,734 |
| 2022-08-11 | $24.77 | $24.88 | $24.51 | $24.59 | $24.08 | 8,752 |
| 2022-08-10 | $24.77 | $24.83 | $24.55 | $24.77 | $24.25 | 7,377 |
| 2022-08-09 | $24.95 | $24.95 | $24.71 | $24.71 | $24.19 | 3,098 |
| 2022-08-08 | $24.81 | $25.30 | $24.81 | $25.17 | $24.64 | 3,557 |
| 2022-08-05 | $24.80 | $25.00 | $24.75 | $24.79 | $24.27 | 10,471 |
| 2022-08-04 | $24.73 | $25.18 | $24.62 | $24.77 | $24.25 | 3,344 |
| 2022-08-03 | $24.99 | $25.11 | $24.68 | $24.90 | $24.38 | 4,818 |
| 2022-08-02 | $24.65 | $25.16 | $24.65 | $24.99 | $24.47 | 11,847 |
| 2022-08-01 | $25.26 | $25.26 | $24.77 | $24.77 | $24.25 | 6,615 |
| 2022-07-29 | $24.10 | $24.82 | $24.10 | $24.77 | $24.25 | 12,389 |
| 2022-07-28 | $23.87 | $24.01 | $23.84 | $24.01 | $23.51 | 2,010 |
| 2022-07-27 | $23.36 | $23.76 | $23.36 | $23.61 | $23.12 | 18,007 |
| 2022-07-26 | $23.40 | $23.54 | $23.06 | $23.42 | $22.93 | 18,434 |
| 2022-07-25 | $23.15 | $23.50 | $23.10 | $23.40 | $22.91 | 3,716 |
| 2022-07-22 | $23.09 | $23.15 | $22.86 | $23.10 | $22.62 | 4,793 |
| 2022-07-21 | $23.40 | $23.62 | $23.00 | $23.06 | $22.58 | 6,141 |
| 2022-07-20 | $23.44 | $23.67 | $23.40 | $23.42 | $22.93 | 3,585 |
| 2022-07-19 | $23.51 | $23.58 | $23.37 | $23.44 | $22.95 | 3,371 |
| 2022-07-18 | $23.71 | $23.71 | $23.47 | $23.47 | $22.98 | 6,495 |
| 2022-07-15 | $23.74 | $24.26 | $23.65 | $24.08 | $23.58 | 13,856 |
| 2022-07-14 | $23.18 | $23.79 | $23.18 | $23.74 | $23.24 | 12,017 |
| 2022-07-13 | $22.86 | $23.48 | $22.86 | $23.31 | $22.82 | 4,235 |
| 2022-07-12 | $22.91 | $23.27 | $22.91 | $22.97 | $22.49 | 4,014 |
| 2022-07-11 | $22.90 | $23.21 | $22.90 | $22.96 | $22.48 | 9,521 |
| 2022-07-08 | $23.18 | $23.18 | $22.67 | $22.90 | $22.42 | 4,920 |
| 2022-07-07 | $22.53 | $23.19 | $22.50 | $23.18 | $22.70 | 4,355 |
| 2022-07-06 | $22.51 | $22.78 | $22.50 | $22.57 | $22.09 | 10,446 |
| 2022-07-05 | $21.90 | $22.64 | $21.85 | $22.51 | $22.04 | 31,328 |
| 2022-07-01 | $21.72 | $22.00 | $21.70 | $21.90 | $21.44 | 15,590 |
| 2022-06-30 | $21.62 | $21.81 | $21.45 | $21.52 | $21.07 | 22,166 |
| 2022-06-29 | $21.90 | $22.10 | $21.51 | $21.57 | $21.11 | 16,792 |
| 2022-06-28 | $21.95 | $22.55 | $21.67 | $21.91 | $21.45 | 23,379 |
| 2022-06-27 | $22.36 | $22.57 | $22.10 | $22.12 | $21.66 | 16,747 |
| 2022-06-24 | $21.95 | $22.58 | $21.89 | $22.34 | $21.87 | 25,535 |
| 2022-06-23 | $21.37 | $22.20 | $21.37 | $21.95 | $21.49 | 45,088 |
| 2022-06-22 | $21.17 | $21.50 | $21.17 | $21.25 | $20.81 | 18,444 |
| 2022-06-21 | $21.27 | $21.81 | $20.81 | $21.00 | $20.56 | 30,309 |
| 2022-06-17 | $22.00 | $22.35 | $21.04 | $21.14 | $20.70 | 28,773 |
| 2022-06-16 | $22.80 | $22.80 | $21.82 | $22.23 | $21.77 | 23,593 |
| 2022-06-15 | $23.47 | $23.47 | $22.63 | $22.88 | $22.40 | 21,613 |
| 2022-06-14 | $22.68 | $23.07 | $22.41 | $22.75 | $22.27 | 9,387 |
| 2022-06-13 | $24.27 | $24.27 | $21.76 | $22.73 | $22.25 | 41,867 |
| 2022-06-10 | $24.62 | $24.62 | $24.17 | $24.40 | $23.89 | 9,694 |
| 2022-06-09 | $25.00 | $25.00 | $24.50 | $24.64 | $24.12 | 5,658 |
| 2022-06-08 | $25.18 | $25.30 | $24.97 | $25.07 | $24.55 | 9,835 |
| 2022-06-07 | $25.25 | $25.25 | $25.12 | $25.12 | $24.59 | 6,889 |
| 2022-06-06 | $25.29 | $25.40 | $25.17 | $25.40 | $24.87 | 6,573 |
| 2022-06-03 | $25.01 | $25.29 | $25.01 | $25.29 | $24.76 | 5,730 |
| 2022-06-02 | $25.20 | $25.20 | $25.10 | $25.10 | $24.57 | 2,363 |
| 2022-06-01 | $25.27 | $25.45 | $25.04 | $25.09 | $24.57 | 7,093 |
| 2022-05-31 | $24.66 | $25.40 | $24.66 | $25.40 | $24.87 | 13,180 |
| 2022-05-27 | $25.25 | $25.60 | $25.25 | $25.41 | $24.39 | 7,945 |
| 2022-05-26 | $25.01 | $25.25 | $24.95 | $25.20 | $24.19 | 12,800 |
| 2022-05-25 | $24.39 | $24.88 | $24.39 | $24.88 | $23.88 | 3,378 |
| 2022-05-24 | $24.34 | $24.35 | $24.05 | $24.33 | $23.35 | 9,899 |
| 2022-05-23 | $24.79 | $24.79 | $24.07 | $24.30 | $23.33 | 5,713 |
| 2022-05-20 | $24.43 | $25.31 | $24.30 | $24.65 | $23.66 | 3,424 |
| 2022-05-19 | $24.10 | $24.78 | $24.10 | $24.50 | $23.52 | 15,826 |
| 2022-05-18 | $24.50 | $24.61 | $24.16 | $24.33 | $23.35 | 7,859 |
| 2022-05-17 | $24.87 | $24.87 | $24.50 | $24.50 | $23.52 | 18,451 |
| 2022-05-16 | $24.59 | $24.82 | $24.50 | $24.65 | $23.67 | 9,654 |
| 2022-05-13 | $24.25 | $24.90 | $24.07 | $24.45 | $23.47 | 8,211 |
| 2022-05-12 | $25.07 | $25.07 | $24.00 | $24.07 | $23.10 | 9,488 |
| 2022-05-11 | $25.22 | $25.27 | $25.07 | $25.07 | $24.06 | 5,012 |
| 2022-05-10 | $25.20 | $25.33 | $25.13 | $25.33 | $24.31 | 3,259 |
| 2022-05-09 | $25.45 | $25.46 | $25.10 | $25.20 | $24.19 | 10,819 |
| 2022-05-06 | $25.72 | $25.79 | $25.49 | $25.49 | $24.47 | 18,502 |
| 2022-05-05 | $25.89 | $25.90 | $25.78 | $25.80 | $24.77 | 2,473 |
| 2022-05-04 | $25.72 | $26.21 | $25.70 | $26.10 | $25.05 | 22,391 |
| 2022-05-03 | $25.82 | $25.88 | $25.76 | $25.76 | $24.73 | 1,080 |
| 2022-05-02 | $26.00 | $26.00 | $25.79 | $25.83 | $24.79 | 7,338 |
| 2022-04-29 | $25.72 | $26.39 | $25.70 | $26.17 | $25.12 | 25,349 |
| 2022-04-28 | $25.80 | $25.90 | $25.76 | $25.86 | $24.82 | 10,353 |
| 2022-04-27 | $25.97 | $26.15 | $25.82 | $25.86 | $24.82 | 15,082 |
| 2022-04-26 | $26.20 | $26.20 | $25.90 | $26.14 | $25.09 | 12,328 |
| 2022-04-25 | $26.06 | $26.23 | $25.73 | $25.97 | $24.93 | 7,481 |
| 2022-04-22 | $26.06 | $26.11 | $25.99 | $26.07 | $25.02 | 5,456 |
| 2022-04-21 | $26.34 | $26.34 | $26.08 | $26.11 | $25.06 | 1,377 |
| 2022-04-20 | $26.10 | $26.25 | $26.02 | $26.25 | $25.20 | 1,547 |
| 2022-04-19 | $25.99 | $26.06 | $25.99 | $26.06 | $25.02 | 5,149 |
| 2022-04-18 | $25.90 | $26.06 | $25.88 | $25.93 | $24.89 | 7,159 |
| 2022-04-14 | $26.00 | $26.00 | $25.96 | $26.00 | $24.96 | 6,397 |
| 2022-04-13 | $26.07 | $26.07 | $26.07 | $26.07 | $25.02 | 125 |
| 2022-04-12 | $25.93 | $26.25 | $25.80 | $26.07 | $25.02 | 4,773 |
| 2022-04-11 | $25.84 | $26.11 | $25.73 | $25.73 | $24.70 | 8,230 |
| 2022-04-08 | $26.32 | $26.32 | $25.63 | $26.07 | $25.02 | 5,979 |
| 2022-04-07 | $25.89 | $26.32 | $25.77 | $26.25 | $25.20 | 9,202 |
| 2022-04-06 | $25.97 | $26.14 | $25.95 | $26.12 | $25.07 | 6,829 |
| 2022-04-05 | $26.06 | $26.08 | $25.93 | $26.05 | $25.01 | 5,858 |
| 2022-04-04 | $26.10 | $26.18 | $26.09 | $26.12 | $25.07 | 9,213 |
| 2022-04-01 | $26.06 | $26.08 | $26.06 | $26.08 | $25.04 | 993 |
| 2022-03-31 | $26.25 | $26.31 | $26.03 | $26.05 | $25.01 | 15,239 |
| 2022-03-30 | $26.33 | $26.42 | $26.25 | $26.25 | $25.20 | 4,883 |
| 2022-03-29 | $26.32 | $26.39 | $26.23 | $26.30 | $25.24 | 4,433 |
| 2022-03-28 | $26.38 | $26.45 | $26.25 | $26.41 | $25.35 | 11,609 |
| 2022-03-25 | $26.48 | $26.65 | $26.35 | $26.38 | $25.33 | 10,704 |
| 2022-03-24 | $26.69 | $26.69 | $26.43 | $26.48 | $25.42 | 13,135 |
| 2022-03-23 | $26.71 | $26.72 | $26.36 | $26.51 | $25.45 | 15,501 |
| 2022-03-22 | $26.50 | $26.69 | $26.50 | $26.62 | $25.55 | 28,743 |
| 2022-03-21 | $26.64 | $26.64 | $26.38 | $26.38 | $25.32 | 13,316 |
| 2022-03-18 | $26.64 | $26.71 | $26.62 | $26.65 | $25.58 | 18,967 |
| 2022-03-17 | $26.52 | $26.68 | $26.52 | $26.62 | $25.55 | 21,133 |
| 2022-03-16 | $26.74 | $26.74 | $26.55 | $26.61 | $25.54 | 12,691 |
| 2022-03-15 | $26.49 | $26.73 | $26.42 | $26.73 | $25.66 | 11,141 |
| 2022-03-14 | $26.46 | $26.46 | $26.35 | $26.36 | $25.30 | 22,298 |
| 2022-03-11 | $26.55 | $26.56 | $26.45 | $26.50 | $25.44 | 4,334 |
| 2022-03-10 | $26.40 | $26.62 | $26.29 | $26.45 | $25.39 | 10,282 |
| 2022-03-09 | $26.36 | $26.60 | $26.30 | $26.40 | $25.34 | 20,866 |
| 2022-03-08 | $26.23 | $26.35 | $26.22 | $26.26 | $25.21 | 12,021 |
| 2022-03-07 | $26.26 | $26.37 | $26.21 | $26.25 | $25.20 | 15,217 |
| 2022-03-04 | $26.25 | $26.38 | $26.22 | $26.29 | $25.24 | 27,108 |
| 2022-03-03 | $26.36 | $26.36 | $26.22 | $26.27 | $25.22 | 7,447 |
| 2022-03-02 | $26.31 | $26.47 | $26.29 | $26.37 | $25.31 | 13,780 |
| 2022-03-01 | $25.76 | $26.33 | $25.71 | $26.31 | $25.25 | 126,521 |
| 2022-02-28 | $25.64 | $25.78 | $24.96 | $25.76 | $24.73 | 31,180 |
| 2022-02-25 | $25.39 | $25.99 | $25.34 | $25.98 | $24.46 | 12,106 |
| 2022-02-24 | $25.39 | $25.58 | $25.14 | $25.39 | $23.90 | 31,549 |
| 2022-02-23 | $25.56 | $25.67 | $25.48 | $25.62 | $24.12 | 44,943 |
| 2022-02-22 | $25.60 | $25.74 | $25.55 | $25.56 | $24.06 | 45,659 |
| 2022-02-18 | $25.85 | $25.85 | $25.78 | $25.79 | $24.28 | 3,129 |
| 2022-02-17 | $25.95 | $26.00 | $25.68 | $25.83 | $24.31 | 7,069 |
| 2022-02-16 | $25.80 | $25.99 | $25.62 | $25.85 | $24.33 | 5,748 |
| 2022-02-15 | $25.68 | $25.85 | $25.68 | $25.70 | $24.19 | 4,916 |
| 2022-02-14 | $25.80 | $25.83 | $25.55 | $25.65 | $24.15 | 19,030 |
| 2022-02-11 | $26.04 | $26.20 | $25.90 | $25.97 | $24.45 | 11,850 |
| 2022-02-10 | $26.15 | $26.43 | $25.85 | $25.91 | $24.39 | 44,216 |
| 2022-02-09 | $25.60 | $26.26 | $25.59 | $26.25 | $24.71 | 66,007 |
| 2022-02-08 | $25.59 | $25.67 | $25.40 | $25.56 | $24.06 | 11,141 |
| 2022-02-07 | $25.53 | $25.62 | $25.39 | $25.58 | $24.08 | 11,035 |
| 2022-02-04 | $25.72 | $26.34 | $25.40 | $25.55 | $24.05 | 24,133 |
| 2022-02-03 | $25.70 | $25.72 | $25.55 | $25.72 | $24.21 | 11,819 |
| 2022-02-02 | $25.91 | $25.91 | $25.65 | $25.72 | $24.21 | 7,138 |
| 2022-02-01 | $25.90 | $25.95 | $25.80 | $25.86 | $24.34 | 3,232 |
| 2022-01-31 | $25.94 | $26.32 | $25.87 | $26.00 | $24.47 | 31,961 |
| 2022-01-28 | $25.92 | $26.02 | $25.69 | $25.76 | $24.25 | 18,146 |
| 2022-01-27 | $26.36 | $26.47 | $25.91 | $25.91 | $24.39 | 20,361 |
| 2022-01-26 | $26.43 | $26.50 | $26.27 | $26.47 | $24.92 | 79,054 |
| 2022-01-25 | $26.10 | $26.65 | $26.01 | $26.50 | $24.95 | 209,739 |
| 2022-01-24 | $25.90 | $26.20 | $25.77 | $26.15 | $24.62 | 101,130 |
| 2022-01-21 | $25.98 | $26.11 | $25.90 | $25.95 | $24.43 | 7,108 |
| 2022-01-20 | $26.20 | $26.20 | $26.04 | $26.10 | $24.57 | 5,498 |
| 2022-01-19 | $26.03 | $26.19 | $25.98 | $26.05 | $24.52 | 4,533 |
| 2022-01-18 | $26.09 | $26.09 | $25.99 | $26.03 | $24.50 | 2,252 |
| 2022-01-14 | $26.19 | $26.19 | $26.10 | $26.19 | $24.65 | 4,019 |
| 2022-01-13 | $26.03 | $26.20 | $26.03 | $26.20 | $24.66 | 4,089 |
| 2022-01-12 | $26.09 | $26.16 | $25.90 | $26.15 | $24.62 | 4,140 |
| 2022-01-11 | $25.91 | $26.10 | $25.91 | $26.10 | $24.57 | 1,844 |
| 2022-01-10 | $25.75 | $25.80 | $25.72 | $25.78 | $24.26 | 1,568 |
| 2022-01-07 | $25.76 | $25.81 | $25.63 | $25.81 | $24.30 | 16,209 |
| 2022-01-06 | $25.73 | $25.86 | $25.73 | $25.76 | $24.25 | 3,537 |
| 2022-01-05 | $26.20 | $26.20 | $26.07 | $26.07 | $24.54 | 571 |
| 2022-01-04 | $26.16 | $26.17 | $26.16 | $26.17 | $24.64 | 555 |
| 2022-01-03 | $26.30 | $26.30 | $26.19 | $26.27 | $24.73 | 2,008 |
| 2021-12-31 | $26.25 | $26.50 | $26.25 | $26.44 | $24.89 | 20,756 |
| 2021-12-30 | $26.11 | $26.23 | $26.08 | $26.21 | $24.67 | 1,246 |
| 2021-12-29 | $25.95 | $26.10 | $25.95 | $26.09 | $24.55 | 2,863 |
| 2021-12-28 | $25.86 | $26.06 | $25.84 | $25.95 | $24.43 | 12,534 |
| 2021-12-27 | $25.86 | $25.90 | $25.78 | $25.90 | $24.38 | 5,537 |
| 2021-12-23 | $25.99 | $25.99 | $25.91 | $25.91 | $24.39 | 1,291 |
| 2021-12-22 | $25.63 | $25.97 | $25.63 | $25.91 | $24.39 | 3,493 |
| 2021-12-21 | $25.65 | $25.65 | $25.62 | $25.63 | $24.13 | 1,272 |
| 2021-12-20 | $25.80 | $25.98 | $25.60 | $25.60 | $24.10 | 21,292 |
| 2021-12-17 | $25.90 | $25.90 | $25.80 | $25.80 | $24.29 | 2,841 |
| 2021-12-16 | $25.80 | $25.91 | $25.80 | $25.82 | $24.31 | 4,589 |
| 2021-12-15 | $25.92 | $25.95 | $25.80 | $25.91 | $24.39 | 14,447 |
| 2021-12-14 | $25.81 | $25.85 | $25.80 | $25.80 | $24.29 | 11,545 |
| 2021-12-13 | $25.87 | $25.90 | $25.81 | $25.85 | $24.33 | 6,566 |
| 2021-12-10 | $25.86 | $25.90 | $25.80 | $25.81 | $24.30 | 6,128 |
| 2021-12-09 | $25.80 | $25.95 | $25.80 | $25.81 | $24.30 | 4,174 |
| 2021-12-08 | $25.83 | $25.99 | $25.81 | $25.98 | $24.46 | 17,432 |
| 2021-12-07 | $25.64 | $25.89 | $25.64 | $25.76 | $24.25 | 4,857 |
| 2021-12-06 | $25.68 | $25.68 | $25.54 | $25.64 | $24.14 | 5,708 |
| 2021-12-03 | $25.77 | $25.80 | $25.57 | $25.68 | $24.17 | 4,932 |
| 2021-12-02 | $25.85 | $25.85 | $25.67 | $25.72 | $24.21 | 15,466 |
| 2021-12-01 | $25.87 | $26.01 | $25.80 | $25.80 | $24.29 | 9,368 |
| 2021-11-30 | $26.01 | $26.08 | $25.72 | $25.78 | $24.27 | 13,085 |
| 2021-11-29 | $26.70 | $26.70 | $26.30 | $26.69 | $24.64 | 35,741 |
| 2021-11-26 | $26.67 | $26.69 | $26.35 | $26.69 | $24.64 | 2,125 |
| 2021-11-24 | $26.58 | $26.71 | $26.54 | $26.70 | $24.65 | 6,145 |
| 2021-11-23 | $26.54 | $26.54 | $26.47 | $26.54 | $24.50 | 1,161 |
| 2021-11-22 | $26.53 | $26.61 | $26.46 | $26.59 | $24.55 | 1,322 |
| 2021-11-19 | $26.41 | $26.67 | $26.36 | $26.67 | $24.62 | 2,566 |
| 2021-11-18 | $26.50 | $26.61 | $26.32 | $26.50 | $24.46 | 4,419 |
| 2021-11-17 | $26.61 | $26.61 | $26.27 | $26.49 | $24.45 | 8,265 |
| 2021-11-16 | $26.31 | $26.80 | $26.31 | $26.70 | $24.65 | 8,710 |
| 2021-11-15 | $26.73 | $26.73 | $26.48 | $26.60 | $24.56 | 3,711 |
| 2021-11-12 | $26.33 | $26.73 | $26.33 | $26.57 | $24.53 | 4,532 |
| 2021-11-11 | $26.43 | $26.57 | $26.30 | $26.42 | $24.39 | 3,736 |
| 2021-11-10 | $26.70 | $26.71 | $26.23 | $26.23 | $24.21 | 7,318 |
| 2021-11-09 | $26.72 | $26.85 | $26.68 | $26.68 | $24.63 | 1,654 |
| 2021-11-08 | $26.65 | $26.85 | $26.65 | $26.85 | $24.79 | 1,124 |
| 2021-11-05 | $26.65 | $26.87 | $26.55 | $26.62 | $24.57 | 5,732 |
| 2021-11-04 | $26.82 | $26.90 | $26.65 | $26.65 | $24.60 | 3,362 |
| 2021-11-03 | $26.69 | $26.90 | $26.67 | $26.67 | $24.62 | 3,414 |
| 2021-11-02 | $26.97 | $26.97 | $26.70 | $26.90 | $24.83 | 5,542 |
| 2021-11-01 | $26.92 | $26.92 | $26.65 | $26.82 | $24.76 | 3,718 |
| 2021-10-29 | $26.52 | $27.03 | $26.46 | $26.92 | $24.85 | 32,622 |
| 2021-10-28 | $26.64 | $26.64 | $26.63 | $26.63 | $24.58 | 876 |
| 2021-10-27 | $26.34 | $26.66 | $26.34 | $26.55 | $24.51 | 3,274 |
| 2021-10-26 | $26.29 | $26.29 | $26.29 | $26.29 | $24.27 | 192 |
| 2021-10-25 | $26.17 | $26.35 | $26.17 | $26.35 | $24.33 | 1,149 |
| 2021-10-22 | $26.20 | $26.35 | $26.16 | $26.16 | $24.15 | 1,760 |
| 2021-10-21 | $26.14 | $26.26 | $26.14 | $26.18 | $24.17 | 2,332 |
| 2021-10-20 | $26.12 | $26.19 | $26.12 | $26.18 | $24.17 | 4,282 |
| 2021-10-19 | $26.18 | $26.24 | $26.10 | $26.10 | $24.09 | 3,701 |
| 2021-10-18 | $26.25 | $26.25 | $26.25 | $26.25 | $24.23 | 428 |
| 2021-10-15 | $26.21 | $26.30 | $26.21 | $26.26 | $24.24 | 2,135 |
| 2021-10-14 | $26.37 | $26.37 | $26.25 | $26.25 | $24.23 | 5,808 |
| 2021-10-13 | $26.35 | $26.40 | $26.26 | $26.27 | $24.25 | 3,558 |
| 2021-10-12 | $26.51 | $26.51 | $26.34 | $26.34 | $24.32 | 2,588 |
| 2021-10-11 | $26.16 | $26.44 | $26.16 | $26.27 | $24.25 | 11,115 |
| 2021-10-08 | $26.11 | $26.30 | $26.11 | $26.24 | $24.22 | 1,801 |
| 2021-10-07 | $26.14 | $26.15 | $26.10 | $26.15 | $24.14 | 2,338 |
| 2021-10-06 | $26.07 | $26.16 | $26.07 | $26.13 | $24.12 | 2,704 |
| 2021-10-05 | $26.14 | $26.23 | $26.07 | $26.07 | $24.07 | 11,607 |
| 2021-10-04 | $26.25 | $26.25 | $26.13 | $26.17 | $24.16 | 7,662 |
| 2021-10-01 | $26.36 | $26.50 | $26.36 | $26.44 | $24.41 | 1,747 |
| 2021-09-30 | $26.17 | $26.71 | $26.09 | $26.48 | $24.45 | 14,794 |
| 2021-09-29 | $26.06 | $26.33 | $26.06 | $26.33 | $24.31 | 5,105 |
| 2021-09-28 | $26.06 | $26.10 | $26.06 | $26.07 | $24.07 | 14,405 |
| 2021-09-27 | $26.08 | $26.13 | $26.07 | $26.07 | $24.07 | 8,850 |
| 2021-09-24 | $26.09 | $26.15 | $26.06 | $26.08 | $24.08 | 7,143 |
| 2021-09-23 | $26.22 | $26.24 | $26.11 | $26.17 | $24.16 | 6,825 |
| 2021-09-22 | $26.19 | $26.40 | $26.10 | $26.10 | $24.09 | 5,296 |
| 2021-09-21 | $26.16 | $26.16 | $26.07 | $26.11 | $24.10 | 3,122 |
| 2021-09-20 | $26.19 | $26.19 | $26.09 | $26.14 | $24.13 | 2,228 |
| 2021-09-17 | $26.18 | $26.40 | $26.18 | $26.22 | $24.21 | 3,528 |
| 2021-09-16 | $26.13 | $26.34 | $26.10 | $26.32 | $24.30 | 7,605 |
| 2021-09-15 | $26.14 | $26.24 | $26.08 | $26.24 | $24.22 | 8,838 |
| 2021-09-14 | $26.24 | $26.24 | $26.02 | $26.02 | $24.02 | 17,152 |
| 2021-09-13 | $26.26 | $26.30 | $26.02 | $26.09 | $24.09 | 10,584 |
| 2021-09-10 | $26.19 | $26.30 | $26.19 | $26.25 | $24.23 | 6,185 |
| 2021-09-09 | $26.19 | $26.19 | $26.00 | $26.13 | $24.12 | 7,374 |
| 2021-09-08 | $26.04 | $26.18 | $26.04 | $26.09 | $24.09 | 3,930 |
| 2021-09-07 | $26.04 | $26.18 | $26.04 | $26.12 | $24.11 | 8,344 |
| 2021-09-03 | $26.21 | $26.21 | $26.09 | $26.12 | $24.11 | 3,375 |
| 2021-09-02 | $26.24 | $26.40 | $26.14 | $26.21 | $24.20 | 14,094 |
| 2021-09-01 | $26.40 | $26.40 | $26.21 | $26.21 | $24.20 | 6,986 |
| 2021-08-31 | $26.30 | $26.40 | $26.18 | $26.32 | $24.30 | 9,135 |
| 2021-08-30 | $26.66 | $26.87 | $26.66 | $26.71 | $24.19 | 1,989 |
| 2021-08-27 | $26.67 | $26.78 | $26.67 | $26.78 | $24.25 | 1,370 |
| 2021-08-26 | $26.97 | $26.97 | $26.65 | $26.67 | $24.15 | 4,514 |
| 2021-08-25 | $26.73 | $26.85 | $26.65 | $26.74 | $24.22 | 8,683 |
| 2021-08-24 | $26.78 | $26.94 | $26.71 | $26.71 | $24.19 | 12,191 |
| 2021-08-23 | $26.69 | $26.87 | $26.62 | $26.81 | $24.28 | 11,250 |
| 2021-08-20 | $26.58 | $26.59 | $26.52 | $26.52 | $24.02 | 5,464 |
| 2021-08-19 | $26.40 | $26.57 | $26.29 | $26.47 | $23.97 | 8,902 |
| 2021-08-18 | $26.19 | $26.49 | $26.19 | $26.33 | $23.85 | 12,250 |
| 2021-08-17 | $26.61 | $26.67 | $26.12 | $26.32 | $23.84 | 38,796 |
| 2021-08-16 | $26.76 | $26.76 | $26.35 | $26.56 | $24.06 | 26,407 |
| 2021-08-13 | $26.97 | $26.98 | $26.58 | $26.58 | $24.07 | 3,156 |
| 2021-08-12 | $26.87 | $26.98 | $26.80 | $26.80 | $24.27 | 7,263 |
| 2021-08-11 | $26.85 | $26.85 | $26.73 | $26.73 | $24.21 | 1,456 |
| 2021-08-10 | $26.63 | $26.76 | $26.60 | $26.60 | $24.09 | 5,157 |
| 2021-08-09 | $26.70 | $26.99 | $26.55 | $26.77 | $24.24 | 3,139 |
| 2021-08-06 | $26.73 | $26.88 | $26.59 | $26.59 | $24.08 | 11,704 |
| 2021-08-05 | $26.95 | $26.95 | $26.58 | $26.83 | $24.30 | 3,060 |
| 2021-08-04 | $26.84 | $26.92 | $26.65 | $26.71 | $24.19 | 9,069 |
| 2021-08-03 | $26.58 | $27.00 | $26.58 | $26.65 | $24.14 | 5,556 |
| 2021-08-02 | $26.58 | $26.70 | $26.55 | $26.67 | $24.15 | 3,290 |
| 2021-07-30 | $26.55 | $26.68 | $26.52 | $26.56 | $24.06 | 11,995 |
| 2021-07-29 | $26.65 | $26.65 | $26.55 | $26.55 | $24.05 | 8,222 |
| 2021-07-28 | $26.60 | $26.65 | $26.55 | $26.65 | $24.14 | 5,245 |
| 2021-07-27 | $26.70 | $26.73 | $26.54 | $26.54 | $24.04 | 7,753 |
| 2021-07-26 | $26.66 | $26.73 | $26.66 | $26.73 | $24.21 | 3,823 |
| 2021-07-23 | $26.70 | $26.70 | $26.65 | $26.69 | $24.17 | 918 |
| 2021-07-22 | $26.85 | $26.85 | $26.54 | $26.73 | $24.21 | 5,324 |
| 2021-07-21 | $26.62 | $26.64 | $26.51 | $26.61 | $24.10 | 5,249 |
| 2021-07-20 | $26.63 | $26.84 | $26.58 | $26.66 | $24.15 | 5,112 |
| 2021-07-19 | $26.51 | $26.71 | $26.51 | $26.71 | $24.19 | 4,590 |
| 2021-07-16 | $26.41 | $26.61 | $26.40 | $26.56 | $24.05 | 9,123 |
| 2021-07-15 | $26.54 | $26.54 | $26.45 | $26.53 | $24.03 | 2,227 |
| 2021-07-14 | $26.93 | $26.93 | $26.54 | $26.61 | $24.10 | 4,436 |
| 2021-07-13 | $26.67 | $26.80 | $26.56 | $26.80 | $24.27 | 10,042 |
| 2021-07-12 | $26.91 | $26.91 | $26.51 | $26.75 | $24.23 | 2,770 |
| 2021-07-09 | $26.70 | $26.89 | $26.67 | $26.76 | $24.24 | 3,327 |
| 2021-07-08 | $26.79 | $26.79 | $26.60 | $26.63 | $24.12 | 5,107 |
| 2021-07-07 | $26.68 | $26.91 | $26.53 | $26.87 | $24.34 | 5,044 |
| 2021-07-06 | $26.83 | $26.90 | $26.66 | $26.87 | $24.34 | 9,040 |
| 2021-07-02 | $26.55 | $26.72 | $26.54 | $26.66 | $24.15 | 6,868 |
| 2021-07-01 | $26.48 | $26.65 | $26.30 | $26.59 | $24.08 | 4,552 |
| 2021-06-30 | $26.20 | $26.60 | $26.20 | $26.49 | $23.99 | 21,124 |
| 2021-06-29 | $26.12 | $26.24 | $26.12 | $26.17 | $23.70 | 10,505 |
| 2021-06-28 | $26.11 | $26.14 | $26.07 | $26.14 | $23.67 | 6,157 |
| 2021-06-25 | $26.10 | $26.20 | $26.04 | $26.19 | $23.72 | 5,778 |
| 2021-06-24 | $25.99 | $26.09 | $25.99 | $26.09 | $23.63 | 7,852 |
| 2021-06-23 | $26.05 | $26.05 | $25.99 | $25.99 | $23.54 | 25,818 |
| 2021-06-22 | $26.03 | $26.09 | $26.01 | $26.04 | $23.58 | 10,161 |
| 2021-06-21 | $26.15 | $26.15 | $26.02 | $26.04 | $23.58 | 3,054 |
| 2021-06-18 | $26.01 | $26.08 | $26.01 | $26.03 | $23.57 | 8,161 |
| 2021-06-17 | $26.05 | $26.14 | $26.02 | $26.02 | $23.57 | 3,238 |
| 2021-06-16 | $26.06 | $26.07 | $26.04 | $26.07 | $23.61 | 2,199 |
| 2021-06-15 | $26.05 | $26.06 | $26.01 | $26.02 | $23.57 | 14,283 |
| 2021-06-14 | $26.15 | $26.15 | $26.04 | $26.11 | $23.65 | 4,366 |
| 2021-06-11 | $25.99 | $26.15 | $25.99 | $26.14 | $23.67 | 11,380 |
| 2021-06-10 | $25.84 | $26.00 | $25.84 | $25.99 | $23.54 | 5,259 |
| 2021-06-09 | $26.00 | $26.14 | $25.92 | $25.92 | $23.48 | 19,933 |
| 2021-06-08 | $26.13 | $26.14 | $25.97 | $26.04 | $23.58 | 14,092 |
| 2021-06-07 | $26.04 | $26.45 | $26.04 | $26.11 | $23.65 | 7,205 |
| 2021-06-04 | $26.20 | $26.20 | $26.16 | $26.16 | $23.69 | 1,457 |
| 2021-06-03 | $26.23 | $26.32 | $26.00 | $26.06 | $23.60 | 12,226 |
| 2021-06-02 | $26.22 | $26.25 | $26.08 | $26.08 | $23.62 | 5,622 |
| 2021-06-01 | $25.91 | $26.14 | $25.91 | $26.04 | $23.58 | 2,823 |
| 2021-05-28 | $26.08 | $26.08 | $25.80 | $26.00 | $23.55 | 12,079 |
| 2021-05-27 | $26.38 | $26.45 | $26.35 | $26.36 | $23.42 | 7,159 |
| 2021-05-26 | $26.40 | $26.40 | $26.38 | $26.40 | $23.45 | 3,167 |
| 2021-05-25 | $26.35 | $26.45 | $26.35 | $26.44 | $23.49 | 8,877 |
| 2021-05-24 | $26.31 | $26.39 | $26.31 | $26.35 | $23.41 | 4,325 |
| 2021-05-21 | $26.35 | $26.40 | $26.32 | $26.33 | $23.39 | 15,064 |
| 2021-05-20 | $26.13 | $26.39 | $26.13 | $26.21 | $23.28 | 11,983 |
| 2021-05-19 | $26.10 | $26.20 | $26.10 | $26.20 | $23.28 | 5,349 |
| 2021-05-18 | $26.00 | $26.24 | $26.00 | $26.23 | $23.30 | 5,332 |
| 2021-05-17 | $26.12 | $26.40 | $26.12 | $26.25 | $23.32 | 9,088 |
| 2021-05-14 | $25.80 | $26.32 | $25.76 | $26.28 | $23.35 | 6,720 |
| 2021-05-13 | $25.69 | $25.89 | $25.68 | $25.68 | $22.81 | 8,732 |
| 2021-05-12 | $26.05 | $26.15 | $25.20 | $25.69 | $22.82 | 36,024 |
| 2021-05-11 | $26.23 | $26.23 | $25.95 | $26.09 | $23.18 | 8,810 |
| 2021-05-10 | $26.26 | $26.35 | $26.05 | $26.30 | $23.36 | 11,583 |
| 2021-05-07 | $26.06 | $26.25 | $26.06 | $26.25 | $23.32 | 3,068 |
| 2021-05-06 | $26.00 | $26.18 | $25.99 | $26.16 | $23.24 | 8,187 |
| 2021-05-05 | $26.06 | $26.14 | $26.06 | $26.09 | $23.18 | 2,100 |
| 2021-05-04 | $25.95 | $26.07 | $25.95 | $26.07 | $23.16 | 3,725 |
| 2021-05-03 | $26.02 | $26.19 | $26.02 | $26.18 | $23.26 | 7,804 |
| 2021-04-30 | $25.97 | $25.97 | $25.82 | $25.94 | $23.04 | 2,264 |
| 2021-04-29 | $25.92 | $26.06 | $25.92 | $25.94 | $23.05 | 1,301 |
| 2021-04-28 | $25.90 | $26.06 | $25.72 | $26.06 | $23.15 | 9,861 |
| 2021-04-27 | $25.84 | $25.90 | $25.80 | $25.81 | $22.93 | 5,665 |
| 2021-04-26 | $25.95 | $26.04 | $25.81 | $25.84 | $22.95 | 7,636 |
| 2021-04-23 | $25.93 | $26.12 | $25.93 | $25.94 | $23.04 | 4,744 |
| 2021-04-22 | $25.95 | $25.98 | $25.92 | $25.94 | $23.04 | 3,658 |
| 2021-04-21 | $25.91 | $26.10 | $25.91 | $25.98 | $23.08 | 8,415 |
| 2021-04-20 | $26.02 | $26.06 | $26.00 | $26.03 | $23.12 | 3,680 |
| 2021-04-19 | $26.07 | $26.10 | $26.00 | $26.10 | $23.18 | 4,754 |
| 2021-04-16 | $26.10 | $26.10 | $25.98 | $26.07 | $23.15 | 6,162 |
| 2021-04-15 | $26.00 | $26.16 | $25.92 | $26.05 | $23.14 | 11,529 |
| 2021-04-14 | $26.15 | $26.21 | $25.86 | $26.16 | $23.24 | 7,142 |
| 2021-04-13 | $26.21 | $26.21 | $26.13 | $26.15 | $23.23 | 3,221 |
| 2021-04-12 | $26.10 | $26.31 | $26.00 | $26.31 | $23.37 | 12,844 |
| 2021-04-09 | $25.70 | $26.08 | $25.70 | $26.06 | $23.15 | 3,534 |
| 2021-04-08 | $26.13 | $26.13 | $25.69 | $25.79 | $22.91 | 6,549 |
| 2021-04-07 | $25.89 | $26.15 | $25.89 | $26.04 | $23.13 | 5,052 |
| 2021-04-06 | $26.20 | $26.20 | $25.96 | $25.96 | $23.06 | 16,460 |
| 2021-04-05 | $25.88 | $26.27 | $25.88 | $26.06 | $23.15 | 7,580 |
| 2021-04-01 | $26.05 | $26.08 | $25.70 | $25.70 | $22.83 | 14,033 |
| 2021-03-31 | $25.71 | $26.07 | $25.70 | $26.07 | $23.16 | 10,789 |
| 2021-03-30 | $25.60 | $25.78 | $25.60 | $25.73 | $22.86 | 10,600 |
| 2021-03-29 | $25.47 | $25.60 | $25.45 | $25.56 | $22.70 | 16,357 |
| 2021-03-26 | $25.23 | $25.45 | $25.22 | $25.41 | $22.57 | 10,071 |
| 2021-03-25 | $25.22 | $25.32 | $25.22 | $25.30 | $22.47 | 2,285 |
| 2021-03-24 | $25.31 | $25.36 | $25.22 | $25.25 | $22.43 | 20,132 |
| 2021-03-23 | $25.05 | $25.33 | $25.05 | $25.25 | $22.43 | 4,163 |
| 2021-03-22 | $25.25 | $25.32 | $25.11 | $25.17 | $22.36 | 12,025 |
| 2021-03-19 | $25.15 | $25.28 | $25.15 | $25.23 | $22.41 | 6,061 |
| 2021-03-18 | $25.24 | $25.29 | $25.17 | $25.25 | $22.43 | 6,834 |
| 2021-03-17 | $25.30 | $25.30 | $25.23 | $25.30 | $22.47 | 3,807 |
| 2021-03-16 | $25.03 | $25.30 | $25.03 | $25.30 | $22.47 | 24,758 |
| 2021-03-15 | $25.25 | $25.25 | $25.09 | $25.10 | $22.30 | 3,969 |
| 2021-03-12 | $25.08 | $25.23 | $25.08 | $25.23 | $22.41 | 5,057 |
| 2021-03-11 | $25.30 | $25.30 | $25.11 | $25.15 | $22.34 | 5,737 |
| 2021-03-10 | $25.20 | $25.30 | $25.20 | $25.29 | $22.47 | 7,091 |
| 2021-03-09 | $25.09 | $25.21 | $25.09 | $25.19 | $22.38 | 2,952 |
| 2021-03-08 | $24.92 | $25.10 | $24.92 | $25.09 | $22.29 | 6,710 |
| 2021-03-05 | $24.88 | $25.02 | $24.75 | $25.00 | $22.21 | 4,937 |
| 2021-03-04 | $24.97 | $25.05 | $24.51 | $24.90 | $22.12 | 7,430 |
| 2021-03-03 | $24.75 | $25.10 | $24.75 | $24.87 | $22.09 | 7,056 |
| 2021-03-02 | $24.85 | $25.03 | $24.76 | $24.78 | $22.01 | 11,065 |
| 2021-03-01 | $25.10 | $25.10 | $24.81 | $24.86 | $22.08 | 10,899 |
| 2021-02-26 | $24.99 | $25.05 | $24.75 | $25.04 | $22.24 | 14,323 |
| 2021-02-25 | $25.23 | $25.23 | $25.01 | $25.01 | $21.78 | 10,166 |
| 2021-02-24 | $25.49 | $25.50 | $25.25 | $25.25 | $21.98 | 22,951 |
| 2021-02-23 | $25.46 | $25.50 | $25.05 | $25.50 | $22.20 | 11,927 |
| 2021-02-22 | $25.54 | $25.54 | $25.31 | $25.43 | $22.14 | 6,611 |
| 2021-02-19 | $25.56 | $25.56 | $25.26 | $25.41 | $22.12 | 11,059 |
| 2021-02-18 | $25.55 | $25.60 | $25.49 | $25.49 | $22.20 | 7,853 |
| 2021-02-17 | $25.33 | $25.53 | $25.30 | $25.53 | $22.23 | 9,420 |
| 2021-02-16 | $25.26 | $25.57 | $25.15 | $25.57 | $22.26 | 17,610 |
| 2021-02-12 | $25.05 | $25.25 | $25.05 | $25.25 | $21.98 | 12,686 |
| 2021-02-11 | $25.08 | $25.11 | $25.05 | $25.05 | $21.81 | 8,070 |
| 2021-02-10 | $24.88 | $25.35 | $24.88 | $25.05 | $21.81 | 20,714 |
| 2021-02-09 | $24.84 | $24.97 | $24.80 | $24.88 | $21.66 | 9,899 |
| 2021-02-08 | $25.00 | $25.00 | $24.85 | $24.98 | $21.75 | 6,272 |
| 2021-02-05 | $24.75 | $25.06 | $24.75 | $24.98 | $21.75 | 29,588 |
| 2021-02-04 | $24.43 | $24.70 | $24.33 | $24.66 | $21.47 | 28,532 |
| 2021-02-03 | $24.50 | $24.55 | $24.35 | $24.44 | $21.28 | 19,442 |
| 2021-02-02 | $24.32 | $24.61 | $24.32 | $24.50 | $21.33 | 12,110 |
| 2021-02-01 | $24.35 | $24.51 | $24.35 | $24.50 | $21.33 | 10,553 |
| 2021-01-29 | $24.50 | $24.50 | $24.17 | $24.36 | $21.21 | 17,811 |
| 2021-01-28 | $24.38 | $24.65 | $24.38 | $24.50 | $21.33 | 11,181 |
| 2021-01-27 | $24.53 | $24.53 | $24.12 | $24.27 | $21.13 | 12,277 |
| 2021-01-26 | $24.46 | $24.66 | $24.37 | $24.38 | $21.23 | 12,918 |
| 2021-01-25 | $24.25 | $24.49 | $24.25 | $24.46 | $21.30 | 50,680 |
| 2021-01-22 | $24.25 | $24.26 | $24.10 | $24.22 | $21.09 | 17,419 |
| 2021-01-21 | $24.21 | $24.35 | $24.18 | $24.20 | $21.07 | 26,769 |
| 2021-01-20 | $24.42 | $24.42 | $24.10 | $24.23 | $21.09 | 30,536 |
| 2021-01-19 | $24.38 | $24.38 | $24.30 | $24.30 | $21.16 | 17,460 |
| 2021-01-15 | $24.40 | $24.40 | $24.29 | $24.29 | $21.15 | 5,558 |
| 2021-01-14 | $24.39 | $24.43 | $24.30 | $24.36 | $21.21 | 7,504 |
| 2021-01-13 | $24.42 | $24.42 | $24.26 | $24.28 | $21.14 | 5,900 |
| 2021-01-12 | $24.28 | $24.30 | $24.06 | $24.30 | $21.16 | 14,840 |
| 2021-01-11 | $24.32 | $24.50 | $24.00 | $24.18 | $21.05 | 26,808 |
| 2021-01-08 | $24.75 | $24.75 | $23.55 | $24.32 | $21.18 | 39,446 |
| 2021-01-07 | $24.97 | $24.97 | $24.66 | $24.80 | $21.59 | 25,496 |
| 2021-01-06 | $24.80 | $24.90 | $24.74 | $24.85 | $21.64 | 4,096 |
| 2021-01-05 | $24.98 | $25.00 | $24.87 | $24.87 | $21.66 | 9,574 |
| 2021-01-04 | $25.12 | $25.12 | $24.81 | $24.88 | $21.66 | 4,724 |
| 2020-12-31 | $24.98 | $25.25 | $24.97 | $25.25 | $21.98 | 22,868 |
| 2020-12-30 | $24.91 | $25.09 | $24.73 | $24.98 | $21.75 | 20,869 |
| 2020-12-29 | $25.17 | $25.18 | $25.06 | $25.12 | $21.87 | 10,477 |
| 2020-12-28 | $25.24 | $25.24 | $25.11 | $25.13 | $21.88 | 1,530 |
| 2020-12-24 | $25.15 | $25.21 | $25.00 | $25.21 | $21.95 | 2,253 |
| 2020-12-23 | $24.85 | $25.17 | $24.85 | $24.95 | $21.72 | 20,870 |
| 2020-12-22 | $24.89 | $24.98 | $24.70 | $24.86 | $21.65 | 9,470 |
| 2020-12-21 | $24.90 | $25.01 | $24.87 | $24.89 | $21.67 | 6,986 |
| 2020-12-18 | $25.00 | $25.00 | $24.50 | $24.92 | $21.70 | 17,037 |
| 2020-12-17 | $24.86 | $24.97 | $24.86 | $24.89 | $21.67 | 6,767 |
| 2020-12-16 | $25.00 | $25.10 | $24.72 | $24.72 | $21.52 | 22,621 |
| 2020-12-15 | $24.94 | $25.00 | $24.89 | $25.00 | $21.77 | 14,733 |
| 2020-12-14 | $24.80 | $24.86 | $24.76 | $24.80 | $21.59 | 8,613 |
| 2020-12-11 | $24.72 | $24.85 | $24.72 | $24.84 | $21.63 | 4,121 |
| 2020-12-10 | $24.94 | $24.95 | $24.70 | $24.72 | $21.52 | 6,482 |
| 2020-12-09 | $24.76 | $24.91 | $24.76 | $24.88 | $21.66 | 1,254 |
| 2020-12-08 | $24.92 | $24.95 | $24.72 | $24.80 | $21.59 | 6,576 |
| 2020-12-07 | $24.90 | $24.93 | $24.80 | $24.92 | $21.69 | 5,305 |
| 2020-12-04 | $24.88 | $24.98 | $24.81 | $24.84 | $21.63 | 8,816 |
| 2020-12-03 | $24.85 | $24.87 | $24.75 | $24.75 | $21.55 | 17,807 |
| 2020-12-02 | $24.77 | $24.93 | $24.75 | $24.85 | $21.64 | 11,342 |
| 2020-12-01 | $24.95 | $25.00 | $24.71 | $24.71 | $21.51 | 6,568 |
| 2020-11-30 | $24.87 | $25.00 | $24.29 | $24.69 | $21.50 | 8,888 |
| 2020-11-27 | $25.00 | $25.15 | $25.00 | $25.14 | $21.45 | 5,630 |
| 2020-11-25 | $24.67 | $25.10 | $24.67 | $25.00 | $21.33 | 7,365 |
| 2020-11-24 | $25.16 | $25.16 | $24.97 | $24.97 | $21.30 | 11,363 |
| 2020-11-23 | $25.10 | $25.11 | $24.99 | $24.99 | $21.32 | 13,408 |
| 2020-11-20 | $24.98 | $25.00 | $24.88 | $24.96 | $21.29 | 8,853 |
| 2020-11-19 | $24.45 | $24.98 | $24.45 | $24.83 | $21.18 | 12,082 |
| 2020-11-18 | $24.39 | $24.56 | $24.35 | $24.45 | $20.86 | 20,886 |
| 2020-11-17 | $23.85 | $24.44 | $23.85 | $24.31 | $20.74 | 13,421 |
| 2020-11-16 | $23.82 | $23.98 | $23.73 | $23.85 | $20.35 | 49,078 |
| 2020-11-13 | $23.53 | $23.99 | $23.53 | $23.70 | $20.22 | 38,876 |
| 2020-11-12 | $24.64 | $24.70 | $23.70 | $23.83 | $20.33 | 21,167 |
| 2020-11-11 | $24.68 | $24.99 | $24.68 | $24.80 | $21.16 | 14,539 |
| 2020-11-10 | $24.50 | $24.98 | $24.40 | $24.86 | $21.21 | 14,807 |
| 2020-11-09 | $24.01 | $24.50 | $24.00 | $24.46 | $20.87 | 13,264 |
| 2020-11-06 | $23.60 | $23.85 | $23.50 | $23.69 | $20.21 | 6,005 |
| 2020-11-05 | $23.73 | $23.73 | $23.50 | $23.50 | $20.05 | 13,232 |
| 2020-11-04 | $23.80 | $23.82 | $23.27 | $23.27 | $19.85 | 5,293 |
| 2020-11-03 | $23.40 | $23.44 | $23.31 | $23.35 | $19.92 | 1,565 |
| 2020-11-02 | $23.60 | $23.64 | $23.16 | $23.16 | $19.76 | 9,526 |
| 2020-10-30 | $23.50 | $23.52 | $23.22 | $23.35 | $19.92 | 24,937 |
| 2020-10-29 | $23.50 | $23.50 | $23.31 | $23.40 | $19.96 | 10,859 |
| 2020-10-28 | $23.90 | $23.90 | $23.48 | $23.48 | $20.03 | 10,025 |
| 2020-10-27 | $24.43 | $24.43 | $23.99 | $24.09 | $20.55 | 13,473 |
| 2020-10-26 | $24.16 | $24.16 | $23.81 | $23.98 | $20.46 | 20,344 |
| 2020-10-23 | $23.73 | $23.80 | $23.71 | $23.75 | $20.26 | 7,563 |
| 2020-10-22 | $23.83 | $23.84 | $23.33 | $23.60 | $20.13 | 10,337 |
| 2020-10-21 | $23.92 | $24.14 | $23.80 | $23.84 | $20.34 | 4,267 |
| 2020-10-20 | $24.65 | $24.65 | $24.08 | $24.08 | $20.54 | 6,763 |
| 2020-10-19 | $24.21 | $24.50 | $24.19 | $24.40 | $20.82 | 4,891 |
| 2020-10-16 | $24.06 | $24.40 | $23.69 | $24.25 | $20.69 | 43,992 |
| 2020-10-15 | $23.09 | $23.51 | $23.01 | $23.51 | $20.06 | 4,057 |
| 2020-10-14 | $23.07 | $23.52 | $22.73 | $23.00 | $19.62 | 24,910 |
| 2020-10-13 | $23.36 | $23.56 | $23.20 | $23.28 | $19.86 | 10,751 |
| 2020-10-12 | $22.88 | $23.37 | $22.88 | $23.22 | $19.81 | 5,959 |
| 2020-10-09 | $23.01 | $23.30 | $22.96 | $23.10 | $19.71 | 5,332 |
| 2020-10-08 | $22.75 | $23.10 | $22.66 | $23.01 | $19.63 | 30,268 |
| 2020-10-07 | $22.94 | $22.94 | $22.66 | $22.71 | $19.37 | 9,801 |
| 2020-10-06 | $22.78 | $23.03 | $22.58 | $22.80 | $19.45 | 14,455 |
| 2020-10-05 | $22.80 | $22.87 | $22.66 | $22.77 | $19.43 | 18,263 |
| 2020-10-02 | $22.70 | $22.80 | $22.61 | $22.80 | $19.45 | 9,057 |
| 2020-10-01 | $23.00 | $23.00 | $22.63 | $22.80 | $19.45 | 5,693 |
| 2020-09-30 | $23.31 | $23.31 | $22.82 | $23.03 | $19.65 | 13,779 |
| 2020-09-29 | $23.37 | $23.79 | $22.59 | $23.07 | $19.68 | 12,783 |
| 2020-09-28 | $23.28 | $23.50 | $23.12 | $23.25 | $19.84 | 13,054 |
| 2020-09-25 | $23.67 | $23.67 | $22.55 | $22.80 | $19.45 | 29,248 |
| 2020-09-24 | $22.36 | $22.89 | $22.19 | $22.82 | $19.47 | 15,548 |
| 2020-09-23 | $23.72 | $23.91 | $22.79 | $23.00 | $19.62 | 17,650 |
| 2020-09-22 | $23.98 | $24.00 | $23.66 | $23.66 | $20.19 | 5,787 |
| 2020-09-21 | $24.00 | $24.00 | $23.40 | $23.71 | $20.22 | 9,989 |
| 2020-09-18 | $23.96 | $24.02 | $23.90 | $24.00 | $20.48 | 6,861 |
| 2020-09-17 | $24.46 | $24.46 | $23.95 | $23.95 | $20.43 | 6,171 |
| 2020-09-16 | $24.36 | $24.38 | $24.25 | $24.28 | $20.71 | 9,926 |
| 2020-09-15 | $24.44 | $24.44 | $24.08 | $24.20 | $20.65 | 13,726 |
| 2020-09-14 | $24.01 | $24.23 | $24.01 | $24.21 | $20.65 | 8,260 |
| 2020-09-11 | $24.59 | $24.59 | $24.00 | $24.06 | $20.53 | 10,557 |
| 2020-09-10 | $24.65 | $24.65 | $24.47 | $24.48 | $20.89 | 7,682 |
| 2020-09-09 | $24.10 | $24.73 | $24.10 | $24.43 | $20.84 | 11,953 |
| 2020-09-08 | $24.60 | $24.71 | $24.10 | $24.21 | $20.65 | 11,808 |
| 2020-09-04 | $25.00 | $25.00 | $24.65 | $24.72 | $21.09 | 11,495 |
| 2020-09-03 | $24.75 | $24.82 | $24.75 | $24.77 | $21.13 | 8,224 |
| 2020-09-02 | $24.84 | $24.88 | $24.75 | $24.78 | $21.14 | 4,570 |
| 2020-09-01 | $24.78 | $24.98 | $24.71 | $24.98 | $21.31 | 10,978 |
| 2020-08-31 | $24.97 | $24.97 | $24.73 | $24.95 | $21.29 | 7,366 |
| 2020-08-28 | $25.00 | $25.22 | $24.90 | $25.04 | $20.93 | 6,400 |
| 2020-08-27 | $25.20 | $25.20 | $24.85 | $24.85 | $20.78 | 9,017 |
| 2020-08-26 | $25.19 | $25.19 | $25.00 | $25.08 | $20.97 | 7,238 |
| 2020-08-25 | $25.00 | $25.00 | $24.67 | $24.95 | $20.86 | 19,251 |
| 2020-08-24 | $25.25 | $25.25 | $24.88 | $24.89 | $20.81 | 7,833 |
| 2020-08-21 | $25.00 | $25.12 | $25.00 | $25.00 | $20.90 | 3,142 |
| 2020-08-20 | $24.80 | $25.06 | $24.75 | $24.85 | $20.78 | 11,766 |
| 2020-08-19 | $25.10 | $25.18 | $24.70 | $24.80 | $20.74 | 12,905 |
| 2020-08-18 | $24.99 | $25.16 | $24.99 | $25.14 | $21.02 | 6,371 |
| 2020-08-17 | $25.02 | $25.02 | $24.87 | $25.00 | $20.90 | 7,951 |
| 2020-08-14 | $24.92 | $24.98 | $24.72 | $24.97 | $20.88 | 5,028 |
| 2020-08-13 | $24.73 | $25.02 | $24.73 | $24.90 | $20.82 | 6,669 |
| 2020-08-12 | $24.51 | $25.00 | $24.51 | $24.73 | $20.68 | 3,542 |
| 2020-08-11 | $24.50 | $24.68 | $24.43 | $24.49 | $20.47 | 9,000 |
| 2020-08-10 | $24.11 | $24.55 | $24.11 | $24.36 | $20.37 | 5,495 |
| 2020-08-07 | $24.40 | $24.68 | $23.95 | $24.25 | $20.28 | 9,859 |
| 2020-08-06 | $24.36 | $24.60 | $24.31 | $24.44 | $20.43 | 13,639 |
| 2020-08-05 | $24.41 | $24.48 | $24.25 | $24.25 | $20.28 | 8,137 |
| 2020-08-04 | $24.14 | $24.39 | $23.97 | $24.00 | $20.07 | 10,966 |
| 2020-08-03 | $24.00 | $24.40 | $23.35 | $24.40 | $20.40 | 10,058 |
| 2020-07-31 | $24.12 | $24.31 | $24.11 | $24.25 | $20.28 | 9,406 |
| 2020-07-30 | $24.32 | $24.44 | $24.15 | $24.25 | $20.28 | 5,873 |
| 2020-07-29 | $24.27 | $24.47 | $24.20 | $24.47 | $20.46 | 6,395 |
| 2020-07-28 | $24.38 | $24.38 | $24.11 | $24.15 | $20.19 | 8,439 |
| 2020-07-27 | $24.04 | $24.22 | $23.89 | $24.12 | $20.17 | 8,967 |
| 2020-07-24 | $24.10 | $24.25 | $24.06 | $24.09 | $20.14 | 5,488 |
| 2020-07-23 | $24.12 | $24.12 | $24.06 | $24.10 | $20.15 | 2,165 |
| 2020-07-22 | $23.25 | $23.87 | $23.25 | $23.87 | $19.96 | 4,220 |
| 2020-07-21 | $23.23 | $23.42 | $23.21 | $23.42 | $19.58 | 6,654 |
| 2020-07-20 | $23.05 | $23.22 | $23.05 | $23.19 | $19.39 | 7,720 |
| 2020-07-17 | $23.20 | $23.27 | $22.98 | $23.27 | $19.45 | 7,984 |
| 2020-07-16 | $22.10 | $23.07 | $22.10 | $22.84 | $19.10 | 17,404 |
| 2020-07-15 | $21.85 | $22.20 | $21.80 | $22.01 | $18.40 | 37,823 |
| 2020-07-14 | $21.80 | $21.89 | $21.80 | $21.89 | $18.30 | 4,500 |
| 2020-07-13 | $22.33 | $22.33 | $21.80 | $21.94 | $18.34 | 6,163 |
| 2020-07-10 | $21.73 | $21.88 | $21.70 | $21.88 | $18.29 | 5,907 |
| 2020-07-09 | $21.92 | $21.96 | $21.52 | $21.80 | $18.23 | 27,469 |
| 2020-07-08 | $22.06 | $22.06 | $21.67 | $21.88 | $18.29 | 2,836 |
| 2020-07-07 | $21.75 | $21.80 | $21.63 | $21.63 | $18.09 | 10,934 |
| 2020-07-06 | $21.81 | $21.95 | $21.64 | $21.64 | $18.09 | 17,397 |
| 2020-07-02 | $21.61 | $21.82 | $21.61 | $21.82 | $18.25 | 6,280 |
| 2020-07-01 | $21.95 | $21.98 | $21.46 | $21.50 | $17.98 | 11,820 |
| 2020-06-30 | $21.50 | $21.70 | $21.37 | $21.56 | $18.03 | 26,343 |
| 2020-06-29 | $21.51 | $21.53 | $21.34 | $21.50 | $17.98 | 16,786 |
| 2020-06-26 | $21.90 | $21.90 | $21.40 | $21.40 | $17.89 | 50,574 |
| 2020-06-25 | $21.90 | $21.90 | $21.66 | $21.75 | $18.19 | 25,997 |
| 2020-06-24 | $22.66 | $22.71 | $21.65 | $21.90 | $18.31 | 16,488 |
| 2020-06-23 | $22.70 | $22.72 | $22.66 | $22.72 | $19.00 | 10,751 |
| 2020-06-22 | $23.15 | $23.15 | $22.66 | $22.70 | $18.98 | 19,390 |
| 2020-06-19 | $22.90 | $23.10 | $22.66 | $22.75 | $19.02 | 7,571 |
| 2020-06-18 | $22.53 | $23.00 | $22.53 | $22.90 | $19.15 | 10,818 |
| 2020-06-17 | $23.20 | $23.20 | $22.59 | $22.67 | $18.95 | 8,723 |
| 2020-06-16 | $22.75 | $23.20 | $22.75 | $22.80 | $19.06 | 32,944 |
| 2020-06-15 | $21.20 | $22.71 | $21.16 | $22.46 | $18.77 | 12,831 |
| 2020-06-12 | $21.45 | $22.24 | $21.06 | $21.25 | $17.77 | 14,058 |
| 2020-06-11 | $22.44 | $22.49 | $20.80 | $21.00 | $17.56 | 36,764 |
| 2020-06-10 | $22.70 | $22.90 | $22.49 | $22.68 | $18.96 | 14,980 |
| 2020-06-09 | $22.98 | $23.14 | $22.65 | $23.00 | $19.23 | 19,874 |
| 2020-06-08 | $23.10 | $23.10 | $22.70 | $22.99 | $19.22 | 16,689 |
| 2020-06-05 | $23.20 | $23.24 | $22.68 | $23.05 | $19.27 | 22,218 |
| 2020-06-04 | $23.05 | $23.24 | $22.61 | $22.90 | $19.15 | 7,609 |
| 2020-06-03 | $22.22 | $22.80 | $22.19 | $22.70 | $18.98 | 7,951 |
| 2020-06-02 | $22.20 | $22.45 | $22.05 | $22.36 | $18.70 | 3,108 |
| 2020-06-01 | $23.08 | $23.08 | $22.69 | $22.69 | $18.97 | 3,244 |
| 2020-05-29 | $23.08 | $23.08 | $22.00 | $22.73 | $19.00 | 19,744 |
| 2020-05-28 | $22.85 | $23.00 | $22.85 | $22.89 | $18.72 | 9,472 |
| 2020-05-27 | $23.00 | $23.06 | $22.85 | $22.95 | $18.77 | 7,769 |
| 2020-05-26 | $23.08 | $23.08 | $22.51 | $22.90 | $18.73 | 7,850 |
| 2020-05-22 | $22.80 | $23.01 | $21.37 | $22.71 | $18.58 | 15,798 |
| 2020-05-21 | $22.95 | $23.00 | $22.67 | $22.80 | $18.65 | 32,673 |
| 2020-05-20 | $21.99 | $23.01 | $21.88 | $22.79 | $18.64 | 70,345 |
| 2020-05-19 | $21.40 | $21.75 | $21.06 | $21.48 | $17.56 | 17,822 |
| 2020-05-18 | $22.00 | $22.00 | $20.77 | $21.18 | $17.33 | 9,465 |
| 2020-05-15 | $20.30 | $20.69 | $20.30 | $20.36 | $16.65 | 5,959 |
| 2020-05-14 | $20.12 | $20.40 | $19.32 | $19.95 | $16.32 | 25,883 |
| 2020-05-13 | $21.70 | $21.73 | $20.14 | $20.24 | $16.55 | 11,916 |
| 2020-05-12 | $21.81 | $21.98 | $21.51 | $21.65 | $17.71 | 10,505 |
| 2020-05-11 | $21.79 | $21.79 | $21.61 | $21.75 | $17.79 | 7,281 |
| 2020-05-08 | $21.55 | $21.67 | $21.15 | $21.45 | $17.54 | 1,957 |
| 2020-05-07 | $21.16 | $21.89 | $21.15 | $21.61 | $17.67 | 10,192 |
| 2020-05-06 | $21.40 | $21.68 | $21.18 | $21.37 | $17.48 | 18,822 |
| 2020-05-05 | $21.91 | $21.91 | $20.02 | $21.40 | $17.50 | 14,303 |
| 2020-05-04 | $19.65 | $20.26 | $19.40 | $20.01 | $16.36 | 12,547 |
| 2020-05-01 | $20.06 | $20.06 | $18.51 | $19.61 | $16.04 | 36,054 |
| 2020-04-30 | $21.64 | $21.64 | $20.00 | $20.08 | $16.42 | 47,663 |
| 2020-04-29 | $21.01 | $21.92 | $20.48 | $21.22 | $17.35 | 36,408 |
| 2020-04-28 | $21.00 | $21.48 | $20.63 | $21.06 | $17.22 | 10,806 |
| 2020-04-27 | $20.25 | $21.22 | $20.20 | $20.62 | $16.86 | 17,941 |
| 2020-04-24 | $20.54 | $20.90 | $20.10 | $20.12 | $16.45 | 11,247 |
| 2020-04-23 | $21.25 | $21.25 | $20.56 | $20.84 | $17.04 | 32,592 |
| 2020-04-22 | $21.37 | $21.61 | $21.21 | $21.25 | $17.38 | 17,649 |
| 2020-04-21 | $20.75 | $21.68 | $20.10 | $21.14 | $17.29 | 37,344 |
| 2020-04-20 | $20.00 | $21.01 | $20.00 | $20.30 | $16.60 | 30,130 |
| 2020-04-17 | $21.32 | $21.32 | $20.40 | $20.95 | $17.13 | 24,427 |
| 2020-04-16 | $19.77 | $20.59 | $19.25 | $20.23 | $16.54 | 20,173 |
| 2020-04-15 | $19.97 | $20.08 | $19.50 | $19.98 | $16.34 | 10,839 |
| 2020-04-14 | $19.60 | $20.75 | $19.58 | $20.67 | $16.90 | 22,138 |
| 2020-04-13 | $21.75 | $21.75 | $18.92 | $19.75 | $16.15 | 52,789 |
| 2020-04-09 | $20.00 | $21.20 | $19.42 | $19.96 | $16.32 | 74,641 |
| 2020-04-08 | $19.94 | $20.25 | $18.04 | $19.93 | $16.30 | 108,479 |
| 2020-04-07 | $17.24 | $19.50 | $16.37 | $18.70 | $15.29 | 116,586 |
| 2020-04-06 | $13.89 | $16.98 | $13.89 | $16.50 | $13.49 | 159,919 |
| 2020-04-03 | $14.34 | $14.49 | $10.09 | $12.73 | $10.41 | 79,930 |
| 2020-04-02 | $14.25 | $15.46 | $14.04 | $14.70 | $12.02 | 25,191 |
| 2020-04-01 | $15.41 | $15.95 | $14.00 | $14.58 | $11.92 | 112,275 |
| 2020-03-31 | $15.80 | $17.62 | $15.80 | $16.48 | $13.48 | 128,078 |
| 2020-03-30 | $17.00 | $17.11 | $15.54 | $16.26 | $13.30 | 69,200 |
| 2020-03-27 | $19.00 | $19.00 | $17.00 | $17.50 | $14.31 | 100,898 |
| 2020-03-26 | $17.50 | $21.40 | $17.50 | $19.30 | $15.78 | 53,501 |
| 2020-03-25 | $12.06 | $17.57 | $12.01 | $16.95 | $13.86 | 49,099 |
| 2020-03-24 | $13.00 | $13.30 | $11.00 | $11.73 | $9.59 | 206,271 |
| 2020-03-23 | $15.39 | $16.01 | $12.53 | $13.10 | $10.71 | 181,835 |
| 2020-03-20 | $15.50 | $16.52 | $14.27 | $14.89 | $12.18 | 37,663 |
| 2020-03-19 | $8.00 | $15.45 | $7.62 | $15.25 | $12.47 | 74,149 |
| 2020-03-18 | $15.00 | $15.00 | $5.93 | $8.00 | $6.54 | 76,873 |
| 2020-03-17 | $18.00 | $18.20 | $14.78 | $15.44 | $12.63 | 52,592 |
| 2020-03-16 | $20.46 | $20.46 | $15.79 | $18.00 | $14.72 | 54,739 |
| 2020-03-13 | $21.52 | $22.49 | $20.16 | $21.31 | $17.43 | 48,166 |
| 2020-03-12 | $23.89 | $23.89 | $19.62 | $21.25 | $17.38 | 49,889 |
| 2020-03-11 | $24.56 | $24.91 | $24.08 | $24.44 | $19.99 | 23,428 |
| 2020-03-10 | $25.04 | $25.92 | $24.13 | $24.84 | $20.32 | 28,387 |
| 2020-03-09 | $24.75 | $25.02 | $24.06 | $24.99 | $20.44 | 42,957 |
| 2020-03-06 | $25.70 | $25.96 | $25.27 | $25.74 | $21.05 | 15,264 |
| 2020-03-05 | $26.38 | $26.46 | $25.86 | $26.00 | $21.26 | 10,146 |
| 2020-03-04 | $26.01 | $26.51 | $26.01 | $26.51 | $21.68 | 4,578 |
| 2020-03-03 | $25.70 | $26.33 | $25.70 | $25.95 | $21.22 | 9,717 |
| 2020-03-02 | $25.10 | $26.15 | $25.10 | $25.69 | $21.01 | 15,689 |
| 2020-02-28 | $25.53 | $25.59 | $24.44 | $25.33 | $20.72 | 63,382 |
| 2020-02-27 | $26.01 | $26.01 | $25.28 | $25.80 | $21.10 | 13,153 |
| 2020-02-26 | $26.69 | $26.69 | $26.35 | $26.45 | $21.21 | 22,925 |
| 2020-02-25 | $26.70 | $26.70 | $26.27 | $26.28 | $21.08 | 26,335 |
| 2020-02-24 | $26.70 | $26.78 | $26.50 | $26.51 | $21.26 | 32,331 |
| 2020-02-21 | $26.79 | $26.84 | $26.72 | $26.72 | $21.43 | 4,744 |
| 2020-02-20 | $26.70 | $26.80 | $26.70 | $26.80 | $21.50 | 11,777 |
| 2020-02-19 | $26.79 | $26.84 | $26.67 | $26.72 | $21.43 | 18,928 |
| 2020-02-18 | $26.85 | $26.85 | $26.77 | $26.85 | $21.54 | 12,364 |
| 2020-02-14 | $26.89 | $26.91 | $26.85 | $26.86 | $21.54 | 7,527 |
| 2020-02-13 | $26.94 | $26.94 | $26.88 | $26.90 | $21.58 | 5,368 |
| 2020-02-12 | $26.86 | $26.95 | $26.85 | $26.85 | $21.54 | 2,081 |
| 2020-02-11 | $26.95 | $26.95 | $26.87 | $26.95 | $21.61 | 5,188 |
| 2020-02-10 | $26.92 | $26.92 | $26.92 | $26.92 | $21.59 | 1,609 |
| 2020-02-07 | $26.86 | $26.94 | $26.86 | $26.87 | $21.55 | 7,694 |
| 2020-02-06 | $26.87 | $26.96 | $26.87 | $26.91 | $21.58 | 4,508 |
| 2020-02-05 | $26.93 | $26.94 | $26.85 | $26.85 | $21.54 | 3,995 |
| 2020-02-04 | $26.95 | $26.99 | $26.90 | $26.90 | $21.58 | 3,955 |
| 2020-02-03 | $26.91 | $26.98 | $26.91 | $26.98 | $21.64 | 3,520 |
| 2020-01-31 | $26.69 | $26.98 | $26.69 | $26.98 | $21.64 | 7,297 |
| 2020-01-30 | $26.80 | $26.86 | $26.80 | $26.84 | $21.53 | 5,384 |
| 2020-01-29 | $26.75 | $26.86 | $26.75 | $26.85 | $21.54 | 6,681 |
| 2020-01-28 | $26.72 | $26.84 | $26.67 | $26.72 | $21.43 | 3,477 |
| 2020-01-27 | $26.83 | $26.84 | $26.72 | $26.77 | $21.47 | 2,903 |
| 2020-01-24 | $26.88 | $26.88 | $26.70 | $26.70 | $21.41 | 10,837 |
| 2020-01-23 | $26.88 | $26.88 | $26.76 | $26.88 | $21.56 | 3,285 |
| 2020-01-22 | $26.87 | $26.88 | $26.81 | $26.88 | $21.56 | 11,271 |
| 2020-01-21 | $26.77 | $26.84 | $26.77 | $26.78 | $21.48 | 1,268 |
| 2020-01-17 | $26.77 | $26.77 | $26.73 | $26.73 | $21.44 | 2,966 |
| 2020-01-16 | $26.75 | $26.82 | $26.68 | $26.73 | $21.43 | 6,557 |
| 2020-01-15 | $26.83 | $26.87 | $26.61 | $26.61 | $21.34 | 14,399 |
| 2020-01-14 | $26.74 | $26.80 | $26.74 | $26.80 | $21.49 | 1,152 |
| 2020-01-13 | $26.68 | $26.74 | $26.66 | $26.74 | $21.45 | 4,582 |
| 2020-01-10 | $26.74 | $26.74 | $26.68 | $26.68 | $21.40 | 5,710 |
| 2020-01-09 | $26.68 | $26.74 | $26.67 | $26.74 | $21.45 | 2,347 |
| 2020-01-08 | $26.65 | $26.77 | $26.58 | $26.58 | $21.32 | 36,498 |
| 2020-01-07 | $26.70 | $26.71 | $26.57 | $26.57 | $21.31 | 6,083 |
| 2020-01-06 | $26.74 | $26.74 | $26.60 | $26.65 | $21.37 | 2,805 |
| 2020-01-03 | $26.73 | $26.77 | $26.55 | $26.55 | $21.29 | 3,619 |
| 2020-01-02 | $26.71 | $26.72 | $26.69 | $26.69 | $21.41 | 1,584 |
| 2019-12-31 | $26.46 | $26.53 | $26.44 | $26.53 | $21.28 | 2,989 |
| 2019-12-30 | $26.75 | $26.75 | $26.45 | $26.50 | $21.25 | 1,132 |
| 2019-12-27 | $26.70 | $26.70 | $26.57 | $26.63 | $21.36 | 2,429 |
| 2019-12-26 | $26.72 | $26.74 | $26.72 | $26.72 | $21.43 | 1,080 |
| 2019-12-24 | $26.65 | $26.65 | $26.60 | $26.63 | $21.36 | 3,340 |
| 2019-12-23 | $26.46 | $26.66 | $26.46 | $26.66 | $21.38 | 7,860 |
| 2019-12-20 | $26.58 | $26.61 | $26.45 | $26.45 | $21.21 | 1,602 |
| 2019-12-19 | $26.59 | $26.67 | $26.59 | $26.64 | $21.36 | 6,948 |
| 2019-12-18 | $26.57 | $26.57 | $26.52 | $26.57 | $21.31 | 1,399 |
| 2019-12-17 | $26.46 | $26.52 | $26.41 | $26.52 | $21.27 | 4,295 |
| 2019-12-16 | $26.48 | $26.53 | $26.36 | $26.37 | $21.15 | 3,690 |
| 2019-12-13 | $26.26 | $26.37 | $26.25 | $26.25 | $21.05 | 9,767 |
| 2019-12-12 | $26.57 | $26.57 | $26.21 | $26.26 | $21.06 | 13,333 |
| 2019-12-11 | $26.46 | $26.58 | $26.40 | $26.58 | $21.32 | 10,732 |
| 2019-12-10 | $26.52 | $26.54 | $26.48 | $26.48 | $21.24 | 7,181 |
| 2019-12-09 | $26.53 | $26.64 | $26.49 | $26.50 | $21.25 | 5,467 |
| 2019-12-06 | $26.65 | $26.65 | $26.46 | $26.63 | $21.36 | 3,836 |
| 2019-12-05 | $26.92 | $26.92 | $26.28 | $26.65 | $21.37 | 21,695 |
| 2019-12-04 | $26.57 | $27.92 | $26.53 | $27.92 | $22.39 | 1,173 |
| 2019-12-03 | $26.55 | $26.58 | $26.53 | $26.54 | $21.28 | 5,488 |
| 2019-12-02 | $26.61 | $26.66 | $26.55 | $26.57 | $21.31 | 1,990 |
| 2019-11-29 | $26.60 | $26.70 | $26.60 | $26.65 | $21.37 | 9,175 |
| 2019-11-27 | $26.70 | $26.82 | $26.68 | $26.68 | $21.40 | 5,575 |
| 2019-11-26 | $27.10 | $27.14 | $27.09 | $27.12 | $21.34 | 4,120 |
| 2019-11-25 | $27.21 | $27.21 | $27.02 | $27.06 | $21.30 | 11,501 |
| 2019-11-22 | $27.05 | $27.25 | $27.05 | $27.25 | $21.45 | 7,661 |
| 2019-11-21 | $26.95 | $27.10 | $26.95 | $27.10 | $21.33 | 10,560 |
| 2019-11-20 | $26.85 | $26.99 | $26.85 | $26.99 | $21.24 | 2,971 |
| 2019-11-19 | $27.00 | $27.00 | $26.84 | $26.84 | $21.13 | 10,042 |
| 2019-11-18 | $27.02 | $27.07 | $26.95 | $26.95 | $21.21 | 8,498 |
| 2019-11-15 | $26.78 | $27.00 | $26.78 | $27.00 | $21.25 | 7,924 |
| 2019-11-14 | $26.94 | $27.00 | $26.91 | $26.98 | $21.24 | 12,409 |
| 2019-11-13 | $26.83 | $26.93 | $26.83 | $26.91 | $21.18 | 6,191 |
| 2019-11-12 | $26.77 | $26.79 | $26.77 | $26.79 | $21.08 | 1,969 |
| 2019-11-11 | $26.86 | $26.94 | $26.82 | $26.91 | $21.18 | 3,407 |
| 2019-11-08 | $26.92 | $26.94 | $26.77 | $26.84 | $21.13 | 7,046 |
| 2019-11-07 | $27.00 | $27.00 | $26.77 | $26.77 | $21.07 | 2,167 |
| 2019-11-06 | $26.86 | $27.02 | $26.85 | $27.02 | $21.27 | 12,130 |
| 2019-11-05 | $26.93 | $26.93 | $26.82 | $26.91 | $21.18 | 18,108 |
| 2019-11-04 | $26.98 | $27.02 | $26.78 | $26.93 | $21.20 | 7,046 |
| 2019-11-01 | $26.92 | $26.93 | $26.90 | $26.93 | $21.20 | 6,879 |
| 2019-10-31 | $26.82 | $27.05 | $26.82 | $26.93 | $21.20 | 57,523 |
| 2019-10-30 | $26.81 | $26.91 | $26.76 | $26.88 | $21.16 | 12,667 |
| 2019-10-29 | $26.84 | $26.85 | $26.75 | $26.76 | $21.06 | 6,899 |
| 2019-10-28 | $26.86 | $26.86 | $26.80 | $26.84 | $21.13 | 3,472 |
| 2019-10-25 | $26.83 | $26.83 | $26.82 | $26.82 | $21.11 | 540 |
| 2019-10-24 | $26.84 | $26.86 | $26.83 | $26.86 | $21.14 | 12,747 |
| 2019-10-23 | $26.82 | $26.84 | $26.78 | $26.84 | $21.13 | 5,312 |
| 2019-10-22 | $26.66 | $26.82 | $26.63 | $26.82 | $21.11 | 5,696 |
| 2019-10-21 | $26.82 | $26.82 | $26.80 | $26.81 | $21.10 | 3,981 |
| 2019-10-18 | $26.77 | $26.80 | $26.77 | $26.80 | $21.09 | 1,749 |
| 2019-10-17 | $26.71 | $26.77 | $26.71 | $26.71 | $21.02 | 1,977 |
| 2019-10-16 | $26.80 | $26.80 | $26.54 | $26.71 | $21.02 | 4,815 |
| 2019-10-15 | $26.82 | $26.82 | $26.73 | $26.76 | $21.06 | 11,344 |
| 2019-10-14 | $26.70 | $26.80 | $26.70 | $26.80 | $21.10 | 5,757 |
| 2019-10-11 | $26.70 | $26.70 | $26.50 | $26.57 | $20.91 | 13,372 |
| 2019-10-10 | $26.60 | $26.70 | $26.60 | $26.70 | $21.01 | 4,436 |
| 2019-10-09 | $26.60 | $26.73 | $26.60 | $26.68 | $21.00 | 5,180 |
| 2019-10-08 | $26.63 | $26.66 | $26.49 | $26.64 | $20.97 | 10,397 |
| 2019-10-07 | $26.37 | $26.63 | $26.30 | $26.63 | $20.96 | 11,355 |
| 2019-10-04 | $26.41 | $26.42 | $26.34 | $26.34 | $20.73 | 4,547 |
| 2019-10-03 | $26.59 | $26.82 | $26.02 | $26.25 | $20.66 | 67,394 |
| 2019-10-02 | $26.60 | $26.75 | $26.60 | $26.63 | $20.96 | 8,646 |
| 2019-10-01 | $26.61 | $26.82 | $26.61 | $26.75 | $21.05 | 5,368 |
| 2019-09-30 | $26.64 | $26.79 | $26.58 | $26.79 | $21.09 | 52,513 |
| 2019-09-27 | $26.65 | $26.65 | $26.58 | $26.59 | $20.93 | 2,961 |
| 2019-09-26 | $26.54 | $26.65 | $26.54 | $26.63 | $20.96 | 3,577 |
| 2019-09-25 | $26.75 | $26.75 | $26.58 | $26.65 | $20.98 | 9,235 |
| 2019-09-24 | $26.75 | $26.78 | $26.70 | $26.78 | $21.08 | 3,763 |
| 2019-09-23 | $26.59 | $26.75 | $26.58 | $26.75 | $21.05 | 3,747 |
| 2019-09-20 | $26.62 | $26.65 | $26.51 | $26.65 | $20.98 | 6,004 |
| 2019-09-19 | $26.64 | $26.64 | $26.54 | $26.61 | $20.94 | 5,026 |
| 2019-09-18 | $26.58 | $26.64 | $26.50 | $26.62 | $20.95 | 3,131 |
| 2019-09-17 | $26.33 | $26.56 | $26.31 | $26.56 | $20.90 | 2,851 |
| 2019-09-16 | $26.59 | $26.63 | $26.36 | $26.49 | $20.85 | 3,648 |
| 2019-09-13 | $26.24 | $26.33 | $26.18 | $26.29 | $20.69 | 5,544 |
| 2019-09-12 | $26.29 | $26.40 | $26.13 | $26.32 | $20.72 | 4,938 |
| 2019-09-11 | $26.25 | $26.28 | $26.03 | $26.14 | $20.57 | 9,933 |
| 2019-09-10 | $26.49 | $26.54 | $26.39 | $26.39 | $20.77 | 4,448 |
| 2019-09-09 | $26.50 | $26.63 | $26.44 | $26.54 | $20.89 | 7,890 |
| 2019-09-06 | $26.33 | $26.56 | $26.33 | $26.52 | $20.87 | 16,088 |
| 2019-09-05 | $26.62 | $26.62 | $26.48 | $26.49 | $20.85 | 8,630 |
| 2019-09-04 | $26.32 | $26.55 | $26.32 | $26.37 | $20.76 | 7,029 |
| 2019-09-03 | $26.66 | $26.73 | $26.48 | $26.48 | $20.84 | 5,195 |
| 2019-08-30 | $26.70 | $26.75 | $26.48 | $26.75 | $21.05 | 53,518 |
| 2019-08-29 | $26.78 | $26.90 | $26.49 | $26.68 | $21.00 | 25,419 |
| 2019-08-28 | $27.10 | $27.10 | $26.95 | $27.03 | $20.88 | 11,602 |
| 2019-08-27 | $27.00 | $27.46 | $26.99 | $27.14 | $20.96 | 15,936 |
| 2019-08-26 | $28.43 | $28.43 | $26.93 | $26.99 | $20.85 | 5,596 |
| 2019-08-23 | $26.86 | $27.10 | $26.77 | $27.01 | $20.86 | 5,536 |
| 2019-08-22 | $26.79 | $26.92 | $26.79 | $26.86 | $20.75 | 11,020 |
| 2019-08-21 | $26.61 | $26.80 | $26.58 | $26.79 | $20.69 | 5,333 |
| 2019-08-20 | $26.59 | $26.67 | $26.49 | $26.61 | $20.55 | 2,740 |
| 2019-08-19 | $26.60 | $26.68 | $26.53 | $26.68 | $20.61 | 2,623 |
| 2019-08-16 | $26.40 | $26.62 | $26.40 | $26.62 | $20.56 | 21,163 |
| 2019-08-15 | $26.48 | $26.48 | $26.38 | $26.45 | $20.43 | 2,322 |
| 2019-08-14 | $26.21 | $26.42 | $26.21 | $26.36 | $20.36 | 5,415 |
| 2019-08-13 | $26.39 | $26.52 | $26.35 | $26.38 | $20.38 | 9,402 |
| 2019-08-12 | $26.40 | $26.40 | $26.27 | $26.29 | $20.31 | 9,742 |
| 2019-08-09 | $26.42 | $26.46 | $26.27 | $26.37 | $20.37 | 5,388 |
| 2019-08-08 | $26.45 | $26.46 | $26.33 | $26.46 | $20.44 | 3,195 |
| 2019-08-07 | $26.20 | $26.29 | $26.05 | $26.13 | $20.18 | 21,476 |
| 2019-08-06 | $26.09 | $26.60 | $26.02 | $26.40 | $20.39 | 7,351 |
| 2019-08-05 | $26.48 | $26.48 | $26.02 | $26.41 | $20.40 | 8,914 |
| 2019-08-02 | $26.40 | $26.56 | $26.40 | $26.54 | $20.50 | 16,226 |
| 2019-08-01 | $26.79 | $26.79 | $26.32 | $26.34 | $20.35 | 20,870 |
| 2019-07-31 | $26.66 | $26.94 | $26.50 | $26.82 | $20.72 | 50,173 |
| 2019-07-30 | $26.39 | $26.64 | $26.32 | $26.60 | $20.55 | 5,233 |
| 2019-07-29 | $26.34 | $26.40 | $26.24 | $26.39 | $20.38 | 8,237 |
| 2019-07-26 | $26.39 | $26.49 | $26.30 | $26.42 | $20.41 | 6,728 |
| 2019-07-25 | $26.13 | $26.48 | $26.05 | $26.48 | $20.45 | 7,315 |
| 2019-07-24 | $26.25 | $26.35 | $26.25 | $26.34 | $20.34 | 2,656 |
| 2019-07-23 | $26.19 | $26.25 | $26.19 | $26.25 | $20.27 | 9,900 |
| 2019-07-22 | $26.19 | $26.19 | $26.11 | $26.19 | $20.23 | 2,107 |
| 2019-07-19 | $26.05 | $26.20 | $26.05 | $26.19 | $20.23 | 4,970 |
| 2019-07-18 | $26.15 | $26.15 | $26.09 | $26.13 | $20.18 | 18,717 |
| 2019-07-17 | $26.08 | $26.10 | $25.95 | $26.09 | $20.15 | 9,283 |
| 2019-07-16 | $25.96 | $26.00 | $25.96 | $26.00 | $20.08 | 2,796 |
| 2019-07-15 | $25.90 | $26.05 | $25.85 | $26.00 | $20.08 | 11,984 |
| 2019-07-12 | $25.93 | $25.94 | $25.83 | $25.92 | $20.02 | 11,159 |
| 2019-07-11 | $25.76 | $25.97 | $25.73 | $25.97 | $20.06 | 9,377 |
| 2019-07-10 | $25.64 | $25.75 | $25.62 | $25.66 | $19.82 | 7,271 |
| 2019-07-09 | $25.73 | $25.73 | $25.62 | $25.62 | $19.79 | 8,228 |
| 2019-07-08 | $25.71 | $25.77 | $25.69 | $25.69 | $19.84 | 5,087 |
| 2019-07-05 | $25.72 | $25.90 | $25.68 | $25.69 | $19.84 | 11,734 |
| 2019-07-03 | $26.02 | $26.04 | $25.93 | $25.93 | $20.03 | 3,378 |
| 2019-07-02 | $25.99 | $25.99 | $25.93 | $25.95 | $20.04 | 3,965 |
| 2019-07-01 | $26.10 | $26.10 | $25.99 | $25.99 | $20.08 | 13,809 |
| 2019-06-28 | $25.68 | $26.11 | $25.68 | $26.11 | $20.17 | 42,168 |
| 2019-06-27 | $25.85 | $25.85 | $25.63 | $25.63 | $19.80 | 6,847 |
| 2019-06-26 | $25.80 | $25.80 | $25.66 | $25.73 | $19.87 | 9,268 |
| 2019-06-25 | $25.72 | $25.87 | $25.72 | $25.87 | $19.98 | 2,482 |
| 2019-06-24 | $25.85 | $25.85 | $25.75 | $25.85 | $19.97 | 9,745 |
| 2019-06-21 | $25.65 | $25.85 | $25.65 | $25.85 | $19.97 | 18,730 |
| 2019-06-20 | $25.67 | $25.67 | $25.60 | $25.65 | $19.81 | 8,599 |
| 2019-06-19 | $25.70 | $25.70 | $25.57 | $25.66 | $19.82 | 9,008 |
| 2019-06-18 | $25.79 | $25.79 | $25.68 | $25.69 | $19.84 | 10,344 |
| 2019-06-17 | $25.78 | $25.78 | $25.57 | $25.64 | $19.80 | 18,419 |
| 2019-06-14 | $25.55 | $25.63 | $25.55 | $25.55 | $19.73 | 10,310 |
| 2019-06-13 | $25.70 | $25.70 | $25.53 | $25.63 | $19.80 | 17,890 |
| 2019-06-12 | $25.62 | $25.69 | $25.57 | $25.69 | $19.84 | 8,669 |
| 2019-06-11 | $25.55 | $25.64 | $25.50 | $25.50 | $19.70 | 7,565 |
| 2019-06-10 | $25.61 | $25.65 | $25.61 | $25.64 | $19.80 | 4,628 |
| 2019-06-07 | $25.66 | $25.66 | $25.59 | $25.61 | $19.78 | 8,023 |
| 2019-06-06 | $25.54 | $25.57 | $25.42 | $25.57 | $19.75 | 4,499 |
| 2019-06-05 | $25.56 | $25.70 | $25.46 | $25.57 | $19.75 | 9,764 |
| 2019-06-04 | $25.49 | $25.60 | $25.40 | $25.56 | $19.74 | 11,176 |
| 2019-06-03 | $25.41 | $25.49 | $25.41 | $25.44 | $19.65 | 7,194 |
| 2019-05-31 | $25.39 | $25.51 | $25.33 | $25.48 | $19.68 | 63,080 |
| 2019-05-30 | $25.54 | $25.66 | $25.34 | $25.40 | $19.62 | 17,921 |
| 2019-05-29 | $25.93 | $25.93 | $25.83 | $25.85 | $19.57 | 11,072 |
| 2019-05-28 | $25.90 | $25.90 | $25.83 | $25.90 | $19.61 | 6,641 |
| 2019-05-24 | $25.85 | $25.89 | $25.75 | $25.89 | $19.60 | 7,292 |
| 2019-05-23 | $25.83 | $25.83 | $25.75 | $25.80 | $19.54 | 4,849 |
| 2019-05-22 | $25.78 | $25.83 | $25.75 | $25.83 | $19.56 | 3,957 |
| 2019-05-21 | $25.71 | $25.81 | $25.67 | $25.75 | $19.50 | 8,718 |
| 2019-05-20 | $25.65 | $25.75 | $25.65 | $25.75 | $19.50 | 19,753 |
| 2019-05-17 | $25.69 | $25.73 | $25.64 | $25.65 | $19.42 | 17,053 |
| 2019-05-16 | $25.73 | $25.79 | $25.69 | $25.77 | $19.51 | 10,892 |
| 2019-05-15 | $25.65 | $25.73 | $25.65 | $25.71 | $19.47 | 10,017 |
| 2019-05-14 | $25.70 | $25.75 | $25.70 | $25.74 | $19.49 | 4,566 |
| 2019-05-13 | $25.63 | $25.71 | $25.63 | $25.71 | $19.47 | 6,124 |
| 2019-05-10 | $25.65 | $25.75 | $25.65 | $25.75 | $19.50 | 2,458 |
| 2019-05-09 | $25.63 | $25.70 | $25.63 | $25.70 | $19.46 | 1,683 |
| 2019-05-08 | $25.67 | $25.67 | $25.63 | $25.65 | $19.42 | 17,328 |
| 2019-05-07 | $25.65 | $25.68 | $25.65 | $25.67 | $19.44 | 2,407 |
| 2019-05-06 | $25.60 | $25.68 | $25.60 | $25.64 | $19.41 | 9,661 |
| 2019-05-03 | $25.60 | $25.66 | $25.60 | $25.60 | $19.39 | 8,815 |
| 2019-05-02 | $25.69 | $25.69 | $25.62 | $25.62 | $19.40 | 5,860 |
| 2019-05-01 | $25.66 | $25.69 | $25.55 | $25.68 | $19.45 | 5,682 |
| 2019-04-30 | $25.49 | $25.69 | $25.49 | $25.67 | $19.44 | 55,707 |
| 2019-04-29 | $25.61 | $25.68 | $25.59 | $25.59 | $19.38 | 14,268 |
| 2019-04-26 | $25.72 | $25.77 | $25.55 | $25.63 | $19.41 | 9,610 |
| 2019-04-25 | $25.67 | $25.73 | $25.67 | $25.72 | $19.48 | 8,146 |
| 2019-04-24 | $25.67 | $25.71 | $25.47 | $25.66 | $19.43 | 16,056 |
| 2019-04-23 | $25.42 | $25.63 | $25.42 | $25.63 | $19.41 | 24,712 |
| 2019-04-22 | $25.48 | $25.63 | $25.48 | $25.62 | $19.40 | 8,281 |
| 2019-04-18 | $25.39 | $25.50 | $25.39 | $25.49 | $19.30 | 6,682 |
| 2019-04-17 | $25.75 | $25.75 | $25.45 | $25.48 | $19.29 | 15,112 |
| 2019-04-16 | $25.63 | $25.64 | $25.51 | $25.60 | $19.38 | 26,679 |
| 2019-04-15 | $25.51 | $25.65 | $25.51 | $25.58 | $19.37 | 4,630 |
| 2019-04-12 | $25.69 | $25.69 | $25.50 | $25.50 | $19.31 | 4,926 |
| 2019-04-11 | $25.63 | $25.69 | $25.63 | $25.65 | $19.42 | 3,625 |
| 2019-04-10 | $25.69 | $25.70 | $25.59 | $25.69 | $19.45 | 8,850 |
| 2019-04-09 | $25.55 | $25.60 | $25.55 | $25.57 | $19.36 | 5,565 |
| 2019-04-08 | $25.68 | $25.68 | $25.61 | $25.64 | $19.41 | 1,547 |
| 2019-04-05 | $25.72 | $25.72 | $25.68 | $25.68 | $19.45 | 5,723 |
| 2019-04-04 | $25.69 | $25.70 | $25.63 | $25.68 | $19.44 | 10,520 |
| 2019-04-03 | $25.68 | $25.69 | $25.59 | $25.65 | $19.42 | 2,398 |
| 2019-04-02 | $25.68 | $25.68 | $25.62 | $25.62 | $19.40 | 419 |
| 2019-04-01 | $25.65 | $25.65 | $25.62 | $25.62 | $19.40 | 954 |
| 2019-03-29 | $25.70 | $25.70 | $25.46 | $25.69 | $19.45 | 38,670 |
| 2019-03-28 | $25.54 | $25.62 | $25.50 | $25.62 | $19.40 | 10,352 |
| 2019-03-27 | $25.55 | $25.55 | $25.37 | $25.54 | $19.34 | 9,541 |
| 2019-03-26 | $25.47 | $25.47 | $25.26 | $25.38 | $19.22 | 7,336 |
| 2019-03-25 | $25.29 | $25.29 | $25.25 | $25.27 | $19.14 | 4,822 |
| 2019-03-22 | $25.20 | $25.29 | $25.20 | $25.29 | $19.15 | 1,417 |
| 2019-03-21 | $25.08 | $25.29 | $25.08 | $25.26 | $19.13 | 4,550 |
| 2019-03-20 | $25.35 | $25.35 | $25.14 | $25.15 | $19.04 | 7,070 |
| 2019-03-19 | $25.34 | $25.34 | $25.20 | $25.20 | $19.08 | 6,290 |
| 2019-03-18 | $25.35 | $25.38 | $25.25 | $25.31 | $19.17 | 4,309 |
| 2019-03-15 | $25.39 | $25.39 | $25.25 | $25.27 | $19.14 | 10,782 |
| 2019-03-14 | $25.38 | $25.38 | $25.26 | $25.29 | $19.15 | 2,745 |
| 2019-03-13 | $25.31 | $25.36 | $25.20 | $25.25 | $19.12 | 15,807 |
| 2019-03-12 | $25.36 | $25.43 | $25.36 | $25.42 | $19.25 | 6,166 |
| 2019-03-11 | $25.46 | $25.46 | $25.40 | $25.40 | $19.23 | 765 |
| 2019-03-08 | $25.28 | $25.46 | $25.28 | $25.46 | $19.28 | 2,287 |
| 2019-03-07 | $25.40 | $25.55 | $25.28 | $25.31 | $19.17 | 8,053 |
| 2019-03-06 | $25.41 | $25.50 | $25.40 | $25.43 | $19.26 | 9,340 |
| 2019-03-05 | $25.63 | $25.63 | $25.37 | $25.54 | $19.34 | 9,706 |
| 2019-03-04 | $25.57 | $25.65 | $25.47 | $25.50 | $19.31 | 9,858 |
| 2019-03-01 | $25.52 | $25.67 | $25.41 | $25.67 | $19.44 | 22,864 |
| 2019-02-28 | $25.25 | $25.53 | $25.08 | $25.53 | $19.33 | 90,488 |
| 2019-02-27 | $25.54 | $25.57 | $25.48 | $25.57 | $18.98 | 3,856 |
| 2019-02-26 | $25.54 | $25.55 | $25.44 | $25.52 | $18.95 | 12,569 |
| 2019-02-25 | $25.55 | $25.57 | $25.44 | $25.44 | $18.89 | 11,343 |
| 2019-02-22 | $25.44 | $25.52 | $25.44 | $25.44 | $18.89 | 2,700 |
| 2019-02-21 | $25.55 | $25.55 | $25.42 | $25.42 | $18.87 | 12,946 |
| 2019-02-20 | $25.68 | $25.68 | $25.50 | $25.55 | $18.97 | 9,234 |
| 2019-02-19 | $25.59 | $25.67 | $25.53 | $25.64 | $19.03 | 7,543 |
| 2019-02-15 | $25.52 | $25.60 | $25.52 | $25.52 | $18.95 | 4,134 |
| 2019-02-14 | $25.60 | $25.62 | $25.55 | $25.58 | $19.00 | 8,396 |
| 2019-02-13 | $25.61 | $25.65 | $25.59 | $25.60 | $19.01 | 4,715 |
| 2019-02-12 | $25.69 | $25.69 | $25.53 | $25.64 | $19.03 | 4,617 |
| 2019-02-11 | $25.43 | $25.65 | $25.43 | $25.60 | $19.01 | 2,850 |
| 2019-02-08 | $25.52 | $25.63 | $25.50 | $25.63 | $19.03 | 5,595 |
| 2019-02-07 | $25.44 | $25.50 | $25.34 | $25.48 | $18.91 | 12,832 |
| 2019-02-06 | $25.51 | $25.51 | $25.31 | $25.50 | $18.93 | 10,201 |
| 2019-02-05 | $25.37 | $25.51 | $25.31 | $25.51 | $18.94 | 11,334 |
| 2019-02-04 | $25.39 | $25.45 | $25.32 | $25.35 | $18.82 | 4,074 |
| 2019-02-01 | $25.24 | $25.40 | $25.21 | $25.33 | $18.81 | 10,282 |
| 2019-01-31 | $25.12 | $25.30 | $25.12 | $25.24 | $18.74 | 19,078 |
| 2019-01-30 | $25.01 | $25.19 | $24.90 | $25.19 | $18.70 | 12,851 |
| 2019-01-29 | $25.00 | $25.10 | $25.00 | $25.01 | $18.57 | 4,117 |
| 2019-01-28 | $24.96 | $25.20 | $24.96 | $25.00 | $18.56 | 9,264 |
| 2019-01-25 | $25.12 | $25.20 | $24.99 | $25.20 | $18.71 | 20,589 |
| 2019-01-24 | $24.70 | $25.05 | $24.70 | $25.00 | $18.56 | 5,530 |
| 2019-01-23 | $24.82 | $24.95 | $24.77 | $24.83 | $18.44 | 11,405 |
| 2019-01-22 | $24.88 | $24.95 | $24.82 | $24.88 | $18.47 | 16,566 |
| 2019-01-18 | $24.83 | $24.88 | $24.70 | $24.88 | $18.47 | 14,524 |
| 2019-01-17 | $24.66 | $24.82 | $24.57 | $24.82 | $18.43 | 22,554 |
| 2019-01-16 | $24.71 | $24.77 | $24.57 | $24.70 | $18.34 | 8,055 |
| 2019-01-15 | $24.87 | $24.92 | $24.70 | $24.70 | $18.34 | 12,599 |
| 2019-01-14 | $24.78 | $24.78 | $24.70 | $24.76 | $18.38 | 4,568 |
| 2019-01-11 | $24.54 | $24.88 | $24.54 | $24.77 | $18.39 | 5,322 |
| 2019-01-10 | $24.45 | $24.83 | $24.45 | $24.66 | $18.31 | 13,338 |
| 2019-01-09 | $24.80 | $25.00 | $24.75 | $24.79 | $18.41 | 24,480 |
| 2019-01-08 | $25.05 | $25.11 | $24.80 | $24.93 | $18.51 | 14,618 |
| 2019-01-07 | $25.24 | $25.24 | $25.00 | $25.02 | $18.58 | 11,926 |
| 2019-01-04 | $25.17 | $25.25 | $24.97 | $25.25 | $18.75 | 15,963 |
| 2019-01-03 | $24.80 | $25.12 | $24.43 | $25.05 | $18.60 | 46,569 |
| 2019-01-02 | $23.63 | $24.77 | $23.56 | $24.65 | $18.30 | 21,604 |
| 2018-12-31 | $23.94 | $23.94 | $23.52 | $23.77 | $17.65 | 18,361 |
| 2018-12-28 | $23.25 | $24.00 | $23.15 | $23.63 | $17.54 | 27,911 |
| 2018-12-27 | $22.99 | $23.23 | $22.87 | $23.11 | $17.16 | 62,358 |
| 2018-12-26 | $23.04 | $23.34 | $23.04 | $23.18 | $17.21 | 13,402 |
| 2018-12-24 | $23.50 | $23.50 | $22.56 | $23.00 | $17.08 | 24,424 |
| 2018-12-21 | $24.00 | $24.00 | $23.21 | $23.48 | $17.43 | 33,037 |
| 2018-12-20 | $24.00 | $24.21 | $23.89 | $23.90 | $17.74 | 59,145 |
| 2018-12-19 | $24.21 | $24.35 | $23.75 | $24.10 | $17.89 | 21,016 |
| 2018-12-18 | $24.55 | $24.55 | $24.13 | $24.26 | $18.01 | 39,788 |
| 2018-12-17 | $24.66 | $24.66 | $24.31 | $24.47 | $18.17 | 16,330 |
| 2018-12-14 | $24.54 | $24.54 | $24.35 | $24.54 | $18.22 | 25,518 |
| 2018-12-13 | $24.50 | $24.70 | $24.45 | $24.45 | $18.15 | 17,878 |
| 2018-12-12 | $24.82 | $24.82 | $24.53 | $24.55 | $18.23 | 19,393 |
| 2018-12-11 | $24.84 | $24.84 | $24.68 | $24.75 | $18.38 | 41,799 |
| 2018-12-10 | $24.83 | $24.83 | $24.74 | $24.76 | $18.38 | 23,910 |
| 2018-12-07 | $24.80 | $24.82 | $24.76 | $24.80 | $18.41 | 13,030 |
| 2018-12-06 | $24.75 | $24.85 | $24.67 | $24.83 | $18.44 | 23,344 |
| 2018-12-04 | $24.83 | $24.84 | $24.70 | $24.75 | $18.38 | 18,534 |
| 2018-12-03 | $24.82 | $24.87 | $24.81 | $24.85 | $18.45 | 13,083 |
| 2018-11-30 | $24.85 | $24.90 | $24.81 | $24.83 | $18.44 | 26,096 |
| 2018-11-29 | $24.77 | $24.89 | $24.75 | $24.79 | $18.41 | 22,293 |
| 2018-11-28 | $25.04 | $25.25 | $25.04 | $25.25 | $18.37 | 40,125 |
| 2018-11-27 | $25.02 | $25.23 | $25.02 | $25.13 | $18.29 | 8,954 |
| 2018-11-26 | $25.10 | $25.17 | $25.10 | $25.10 | $18.26 | 12,716 |
| 2018-11-23 | $25.13 | $25.13 | $24.95 | $25.11 | $18.27 | 6,771 |
| 2018-11-21 | $25.25 | $25.25 | $25.10 | $25.14 | $18.29 | 7,465 |
| 2018-11-20 | $25.30 | $25.38 | $25.10 | $25.13 | $18.28 | 20,864 |
| 2018-11-19 | $25.37 | $25.40 | $25.30 | $25.39 | $18.48 | 3,408 |
| 2018-11-16 | $25.33 | $25.40 | $25.30 | $25.37 | $18.45 | 3,640 |
| 2018-11-15 | $25.37 | $25.40 | $25.33 | $25.37 | $18.46 | 4,369 |
| 2018-11-14 | $25.30 | $25.50 | $25.22 | $25.50 | $18.55 | 3,900 |
| 2018-11-13 | $25.27 | $25.27 | $25.25 | $25.25 | $18.37 | 480 |
| 2018-11-12 | $25.19 | $25.58 | $25.19 | $25.21 | $18.34 | 5,129 |
| 2018-11-09 | $25.24 | $25.25 | $25.18 | $25.18 | $18.32 | 6,415 |
| 2018-11-08 | $25.25 | $25.25 | $25.22 | $25.24 | $18.36 | 7,432 |
| 2018-11-07 | $25.18 | $25.25 | $25.18 | $25.22 | $18.35 | 13,280 |
| 2018-11-06 | $25.21 | $25.21 | $25.06 | $25.16 | $18.31 | 8,590 |
| 2018-11-05 | $25.01 | $25.15 | $25.01 | $25.07 | $18.24 | 7,386 |
| 2018-11-02 | $24.85 | $25.11 | $24.83 | $25.11 | $18.27 | 11,804 |
| 2018-11-01 | $24.85 | $24.85 | $24.73 | $24.82 | $18.06 | 8,882 |
| 2018-10-31 | $24.85 | $24.85 | $24.75 | $24.82 | $18.06 | 8,510 |
| 2018-10-30 | $24.75 | $24.85 | $24.71 | $24.80 | $18.04 | 20,066 |
| 2018-10-29 | $24.85 | $24.85 | $24.72 | $24.75 | $18.01 | 3,364 |
| 2018-10-26 | $24.70 | $24.75 | $24.70 | $24.74 | $18.00 | 9,174 |
| 2018-10-25 | $24.83 | $24.83 | $24.62 | $24.75 | $18.01 | 5,879 |
| 2018-10-24 | $24.80 | $24.80 | $24.70 | $24.74 | $18.00 | 7,078 |
| 2018-10-23 | $24.62 | $24.80 | $24.60 | $24.72 | $17.98 | 22,335 |
| 2018-10-22 | $24.73 | $24.84 | $24.67 | $24.77 | $18.02 | 13,217 |
| 2018-10-19 | $24.71 | $24.75 | $24.62 | $24.74 | $18.00 | 6,777 |
| 2018-10-18 | $24.65 | $24.75 | $24.57 | $24.69 | $17.97 | 5,567 |
| 2018-10-17 | $24.71 | $24.71 | $24.52 | $24.61 | $17.91 | 15,190 |
| 2018-10-16 | $24.85 | $24.85 | $24.57 | $24.74 | $18.00 | 19,898 |
| 2018-10-15 | $24.80 | $24.80 | $24.70 | $24.77 | $18.02 | 5,865 |
| 2018-10-12 | $24.87 | $24.95 | $24.80 | $24.81 | $18.05 | 17,895 |
| 2018-10-11 | $24.81 | $24.94 | $24.80 | $24.82 | $18.06 | 5,909 |
| 2018-10-10 | $24.94 | $24.94 | $24.72 | $24.76 | $18.01 | 15,790 |
| 2018-10-09 | $24.82 | $25.01 | $24.80 | $24.95 | $18.15 | 10,764 |
| 2018-10-08 | $24.72 | $24.82 | $24.72 | $24.78 | $18.03 | 11,233 |
| 2018-10-05 | $24.67 | $24.85 | $24.67 | $24.77 | $18.02 | 27,261 |
| 2018-10-04 | $24.95 | $24.95 | $24.69 | $24.78 | $18.03 | 40,600 |
| 2018-10-03 | $25.07 | $25.10 | $24.98 | $24.98 | $18.17 | 20,652 |
| 2018-10-02 | $25.17 | $25.17 | $25.09 | $25.10 | $18.26 | 4,864 |
| 2018-10-01 | $25.11 | $25.14 | $25.03 | $25.14 | $18.29 | 11,894 |
| 2018-09-28 | $25.07 | $25.08 | $25.05 | $25.07 | $18.24 | 17,903 |
| 2018-09-27 | $25.07 | $25.07 | $25.05 | $25.07 | $18.24 | 3,381 |
| 2018-09-26 | $24.99 | $25.06 | $24.99 | $25.03 | $18.21 | 7,818 |
| 2018-09-25 | $25.06 | $25.07 | $24.98 | $25.07 | $18.24 | 18,304 |
| 2018-09-24 | $25.11 | $25.11 | $25.04 | $25.07 | $18.24 | 3,990 |
| 2018-09-21 | $25.08 | $25.10 | $25.04 | $25.05 | $18.23 | 52,033 |
| 2018-09-20 | $25.06 | $25.06 | $24.98 | $25.03 | $18.21 | 8,540 |
| 2018-09-19 | $25.01 | $25.05 | $24.97 | $25.01 | $18.20 | 27,025 |
| 2018-09-18 | $25.04 | $25.06 | $25.01 | $25.03 | $18.21 | 17,030 |
| 2018-09-17 | $25.05 | $25.05 | $25.00 | $25.04 | $18.22 | 22,910 |
| 2018-09-14 | $25.00 | $25.04 | $25.00 | $25.03 | $18.21 | 16,537 |
| 2018-09-13 | $25.07 | $25.07 | $25.00 | $25.04 | $18.22 | 11,498 |
| 2018-09-12 | $25.04 | $25.11 | $25.03 | $25.04 | $18.22 | 27,567 |
| 2018-09-11 | $25.05 | $25.11 | $25.03 | $25.04 | $18.22 | 35,152 |
| 2018-09-10 | $25.05 | $25.06 | $25.03 | $25.04 | $18.22 | 11,046 |
| 2018-09-07 | $25.07 | $25.08 | $25.03 | $25.05 | $18.23 | 23,891 |
| 2018-09-06 | $25.09 | $25.11 | $25.00 | $25.06 | $18.23 | 34,611 |
| 2018-09-05 | $25.07 | $25.11 | $25.05 | $25.09 | $18.25 | 23,611 |
| 2018-09-04 | $25.14 | $25.15 | $25.00 | $25.07 | $18.24 | 26,691 |
| 2018-08-31 | $25.07 | $25.14 | $25.07 | $25.13 | $18.28 | 9,773 |
| 2018-08-30 | $25.06 | $25.18 | $25.06 | $25.08 | $18.25 | 47,044 |
| 2018-08-29 | $25.48 | $25.52 | $25.48 | $25.51 | $18.19 | 42,074 |
| 2018-08-28 | $25.48 | $25.50 | $25.45 | $25.50 | $18.18 | 30,438 |
| 2018-08-27 | $25.44 | $25.47 | $25.40 | $25.47 | $18.16 | 37,296 |
| 2018-08-24 | $25.35 | $25.44 | $25.30 | $25.38 | $18.10 | 19,198 |
| 2018-08-23 | $25.36 | $25.44 | $25.36 | $25.43 | $18.13 | 21,306 |
| 2018-08-22 | $25.30 | $25.41 | $25.30 | $25.40 | $18.11 | 8,250 |
| 2018-08-21 | $25.35 | $25.41 | $25.34 | $25.40 | $18.11 | 30,173 |
| 2018-08-20 | $25.30 | $25.37 | $25.30 | $25.34 | $18.07 | 29,920 |
| 2018-08-17 | $25.23 | $25.29 | $25.23 | $25.27 | $18.02 | 10,949 |
| 2018-08-16 | $25.24 | $25.27 | $25.24 | $25.26 | $18.01 | 6,421 |
| 2018-08-15 | $25.23 | $25.27 | $25.23 | $25.25 | $18.01 | 7,298 |
| 2018-08-14 | $25.27 | $25.27 | $25.20 | $25.22 | $17.98 | 23,696 |
| 2018-08-13 | $25.22 | $25.29 | $25.22 | $25.26 | $18.01 | 10,230 |
| 2018-08-10 | $25.29 | $25.29 | $25.18 | $25.24 | $18.00 | 16,637 |
| 2018-08-09 | $25.20 | $25.29 | $25.20 | $25.23 | $17.99 | 12,102 |
| 2018-08-08 | $25.28 | $25.29 | $25.16 | $25.23 | $17.99 | 18,795 |
| 2018-08-07 | $25.25 | $25.31 | $25.25 | $25.28 | $18.03 | 9,830 |
| 2018-08-06 | $25.25 | $25.31 | $25.24 | $25.29 | $18.03 | 13,553 |
| 2018-08-03 | $25.21 | $25.27 | $25.21 | $25.24 | $18.00 | 31,414 |
| 2018-08-02 | $25.21 | $25.25 | $25.14 | $25.22 | $17.98 | 48,028 |
| 2018-08-01 | $25.21 | $25.22 | $25.16 | $25.17 | $17.95 | 20,070 |
| 2018-07-31 | $25.17 | $25.26 | $25.17 | $25.22 | $17.98 | 30,981 |
| 2018-07-30 | $25.15 | $25.17 | $25.14 | $25.16 | $17.94 | 10,052 |
| 2018-07-27 | $25.13 | $25.15 | $25.09 | $25.15 | $17.94 | 25,621 |
| 2018-07-26 | $25.04 | $25.14 | $25.04 | $25.12 | $17.91 | 43,923 |
| 2018-07-25 | $25.07 | $25.11 | $25.02 | $25.10 | $17.90 | 48,741 |
| 2018-07-24 | $25.08 | $25.10 | $25.05 | $25.06 | $17.87 | 39,688 |
| 2018-07-23 | $25.03 | $25.08 | $24.98 | $25.06 | $17.87 | 165,593 |
| 2018-07-20 | $25.21 | $25.34 | $24.95 | $24.95 | $17.79 | 698,058 |
| 2018-07-19 | $25.27 | $25.33 | $25.18 | $25.22 | $17.98 | 51,244 |
| 2018-07-18 | $25.25 | $25.34 | $25.23 | $25.27 | $18.02 | 18,354 |
| 2018-07-17 | $25.37 | $25.37 | $25.15 | $25.27 | $18.02 | 32,181 |
| 2018-07-16 | $25.14 | $25.27 | $25.14 | $25.18 | $17.96 | 13,728 |
| 2018-07-13 | $25.46 | $25.46 | $25.10 | $25.14 | $17.93 | 66,062 |
| 2018-07-12 | $25.24 | $25.43 | $25.21 | $25.35 | $18.08 | 56,153 |
| 2018-07-11 | $25.36 | $25.36 | $25.24 | $25.24 | $18.00 | 52,953 |
| 2018-07-10 | $25.44 | $25.45 | $25.26 | $25.26 | $18.01 | 41,078 |
| 2018-07-09 | $25.59 | $25.60 | $25.34 | $25.41 | $18.12 | 54,669 |
| 2018-07-06 | $25.69 | $25.79 | $25.68 | $25.70 | $18.32 | 7,689 |
| 2018-07-05 | $25.61 | $25.70 | $25.55 | $25.69 | $18.32 | 6,802 |
| 2018-07-03 | $25.54 | $25.63 | $25.52 | $25.63 | $18.28 | 5,473 |
| 2018-07-02 | $25.44 | $25.55 | $25.44 | $25.55 | $18.22 | 9,418 |
| 2018-06-29 | $25.48 | $25.48 | $25.35 | $25.35 | $18.08 | 2,906 |
| 2018-06-28 | $25.45 | $25.54 | $25.42 | $25.48 | $18.17 | 5,073 |
| 2018-06-27 | $25.35 | $25.45 | $25.35 | $25.35 | $18.08 | 14,671 |
| 2018-06-26 | $25.36 | $25.40 | $25.31 | $25.38 | $18.10 | 11,905 |
| 2018-06-25 | $25.41 | $25.41 | $25.41 | $25.41 | $18.12 | 1,400 |
| 2018-06-22 | $25.40 | $25.44 | $25.40 | $25.41 | $18.12 | 2,496 |
| 2018-06-21 | $25.41 | $25.49 | $25.41 | $25.41 | $18.12 | 3,271 |
| 2018-06-20 | $25.49 | $25.50 | $25.41 | $25.42 | $18.13 | 14,121 |
| 2018-06-19 | $25.48 | $25.48 | $25.41 | $25.41 | $18.12 | 1,483 |
| 2018-06-18 | $25.38 | $25.69 | $25.38 | $25.50 | $18.18 | 4,824 |
| 2018-06-15 | $25.59 | $25.68 | $25.30 | $25.49 | $18.18 | 7,011 |
| 2018-06-14 | $25.41 | $25.51 | $25.41 | $25.41 | $18.12 | 800 |
| 2018-06-13 | $25.69 | $25.69 | $25.36 | $25.41 | $18.12 | 6,411 |
| 2018-06-12 | $25.55 | $25.59 | $25.51 | $25.59 | $18.25 | 3,181 |
| 2018-06-11 | $25.57 | $25.58 | $25.55 | $25.55 | $18.22 | 2,324 |
| 2018-06-08 | $25.59 | $25.59 | $25.59 | $25.59 | $18.25 | 100 |
| 2018-06-07 | $25.51 | $25.60 | $25.51 | $25.56 | $18.23 | 2,567 |
| 2018-06-06 | $25.57 | $25.57 | $25.51 | $25.55 | $18.22 | 1,208 |
| 2018-06-05 | $25.64 | $25.64 | $25.39 | $25.59 | $18.25 | 1,266 |
| 2018-06-04 | $25.40 | $25.47 | $25.32 | $25.37 | $18.09 | 4,322 |
| 2018-06-01 | $25.44 | $25.44 | $25.05 | $25.26 | $18.02 | 1,725 |
| 2018-05-31 | $25.29 | $25.38 | $25.19 | $25.28 | $18.03 | 8,023 |
| 2018-05-30 | $25.74 | $25.76 | $25.69 | $25.74 | $17.99 | 1,681 |
| 2018-05-29 | $25.62 | $25.70 | $25.62 | $25.64 | $17.92 | 2,680 |
| 2018-05-25 | $25.66 | $25.73 | $25.55 | $25.73 | $17.99 | 2,944 |
| 2018-05-24 | $25.60 | $25.70 | $25.60 | $25.70 | $17.97 | 5,793 |
| 2018-05-23 | $25.64 | $25.75 | $25.64 | $25.68 | $17.95 | 4,415 |
| 2018-05-22 | $25.50 | $25.60 | $25.41 | $25.60 | $17.90 | 4,517 |
| 2018-05-21 | $25.47 | $25.60 | $25.47 | $25.58 | $17.89 | 2,044 |
| 2018-05-18 | $25.51 | $25.60 | $25.51 | $25.60 | $17.90 | 2,036 |
| 2018-05-17 | $25.41 | $25.50 | $25.33 | $25.48 | $17.81 | 7,773 |
| 2018-05-16 | $25.51 | $25.62 | $25.50 | $25.58 | $17.88 | 4,100 |
| 2018-05-15 | $25.70 | $25.70 | $25.50 | $25.60 | $17.90 | 13,208 |
| 2018-05-14 | $25.77 | $25.77 | $25.62 | $25.62 | $17.91 | 2,844 |
| 2018-05-11 | $25.74 | $25.77 | $25.72 | $25.74 | $17.99 | 6,387 |
| 2018-05-10 | $25.75 | $25.79 | $25.57 | $25.60 | $17.90 | 8,970 |
| 2018-05-09 | $25.72 | $25.78 | $25.67 | $25.75 | $18.00 | 11,514 |
| 2018-05-08 | $25.48 | $25.74 | $25.48 | $25.73 | $17.99 | 4,683 |
| 2018-05-07 | $25.70 | $25.72 | $25.60 | $25.72 | $17.98 | 3,815 |
| 2018-05-04 | $25.70 | $25.77 | $25.67 | $25.69 | $17.96 | 6,114 |
| 2018-05-03 | $25.70 | $25.70 | $25.66 | $25.67 | $17.95 | 1,800 |
| 2018-05-02 | $25.70 | $25.70 | $25.64 | $25.66 | $17.93 | 1,530 |
| 2018-05-01 | $25.66 | $25.71 | $25.66 | $25.66 | $17.94 | 2,654 |
| 2018-04-30 | $25.67 | $25.72 | $25.66 | $25.72 | $17.98 | 1,547 |
| 2018-04-27 | $25.71 | $25.73 | $25.64 | $25.70 | $17.97 | 8,232 |
| 2018-04-26 | $25.73 | $25.78 | $25.68 | $25.78 | $18.02 | 6,829 |
| 2018-04-25 | $25.57 | $25.80 | $25.56 | $25.71 | $17.97 | 66,591 |
| 2018-04-24 | $25.63 | $25.64 | $25.53 | $25.64 | $17.92 | 3,709 |
| 2018-04-23 | $25.55 | $25.67 | $25.45 | $25.62 | $17.91 | 24,402 |
| 2018-04-20 | $25.45 | $25.67 | $25.45 | $25.67 | $17.95 | 6,576 |
| 2018-04-19 | $25.48 | $25.52 | $25.45 | $25.51 | $17.83 | 35,206 |
| 2018-04-18 | $25.57 | $25.67 | $25.50 | $25.64 | $17.92 | 26,351 |
| 2018-04-17 | $25.47 | $25.67 | $25.45 | $25.67 | $17.95 | 6,053 |
| 2018-04-16 | $25.50 | $25.61 | $25.50 | $25.50 | $17.83 | 6,579 |
| 2018-04-13 | $25.48 | $25.57 | $25.40 | $25.55 | $17.86 | 10,923 |
| 2018-04-12 | $25.57 | $25.57 | $25.47 | $25.52 | $17.84 | 2,910 |
| 2018-04-11 | $25.50 | $25.67 | $25.50 | $25.55 | $17.86 | 5,388 |
| 2018-04-10 | $25.63 | $25.70 | $25.52 | $25.56 | $17.87 | 18,252 |
| 2018-04-09 | $25.55 | $25.66 | $25.51 | $25.59 | $17.89 | 16,857 |
| 2018-04-06 | $25.35 | $25.59 | $25.22 | $25.59 | $17.89 | 11,574 |
| 2018-04-05 | $25.41 | $25.59 | $25.33 | $25.59 | $17.89 | 2,102 |
| 2018-04-04 | $25.47 | $25.48 | $25.35 | $25.48 | $17.81 | 2,027 |
| 2018-04-03 | $25.42 | $25.59 | $25.40 | $25.59 | $17.89 | 9,272 |
| 2018-04-02 | $25.50 | $25.50 | $25.42 | $25.48 | $17.81 | 12,336 |
| 2018-03-29 | $25.38 | $25.50 | $25.36 | $25.46 | $17.80 | 17,931 |
| 2018-03-28 | $25.47 | $25.54 | $25.32 | $25.43 | $17.78 | 5,510 |
| 2018-03-27 | $25.45 | $25.49 | $25.43 | $25.49 | $17.82 | 2,885 |
| 2018-03-26 | $25.45 | $25.45 | $25.26 | $25.37 | $17.74 | 8,048 |
| 2018-03-23 | $25.31 | $25.45 | $25.31 | $25.42 | $17.77 | 12,554 |
| 2018-03-22 | $25.36 | $25.36 | $25.36 | $25.36 | $17.73 | 1,080 |
| 2018-03-21 | $25.31 | $25.41 | $25.31 | $25.35 | $17.72 | 8,088 |
| 2018-03-20 | $25.37 | $25.40 | $25.32 | $25.37 | $17.74 | 16,052 |
| 2018-03-19 | $25.43 | $25.43 | $25.34 | $25.40 | $17.75 | 16,688 |
| 2018-03-16 | $25.33 | $25.36 | $25.29 | $25.35 | $17.72 | 9,332 |
| 2018-03-15 | $25.51 | $25.62 | $25.26 | $25.35 | $17.72 | 11,144 |
| 2018-03-14 | $25.35 | $25.39 | $25.34 | $25.36 | $17.73 | 13,444 |
| 2018-03-13 | $25.30 | $25.32 | $25.27 | $25.32 | $17.70 | 4,437 |
| 2018-03-12 | $25.31 | $25.37 | $25.24 | $25.24 | $17.64 | 7,051 |
| 2018-03-09 | $25.18 | $25.32 | $25.18 | $25.31 | $17.69 | 19,877 |
| 2018-03-08 | $25.26 | $25.34 | $25.25 | $25.31 | $17.69 | 13,303 |
| 2018-03-07 | $25.28 | $25.32 | $25.28 | $25.32 | $17.70 | 8,762 |
| 2018-03-06 | $25.13 | $25.35 | $25.13 | $25.35 | $17.72 | 18,309 |
| 2018-03-05 | $25.13 | $25.41 | $25.00 | $25.41 | $17.76 | 9,477 |
| 2018-03-02 | $25.05 | $25.05 | $24.96 | $24.98 | $17.46 | 10,620 |
| 2018-03-01 | $25.14 | $25.14 | $24.85 | $25.02 | $17.49 | 12,519 |
| 2018-02-28 | $24.91 | $25.11 | $24.80 | $25.11 | $17.55 | 11,855 |
| 2018-02-27 | $25.19 | $25.35 | $25.19 | $25.33 | $17.36 | 12,857 |
| 2018-02-26 | $25.11 | $25.25 | $25.11 | $25.20 | $17.27 | 4,408 |
| 2018-02-23 | $25.24 | $25.34 | $25.07 | $25.07 | $17.18 | 8,040 |
| 2018-02-22 | $25.29 | $25.35 | $25.20 | $25.27 | $17.32 | 20,742 |
| 2018-02-21 | $25.16 | $25.27 | $25.15 | $25.27 | $17.32 | 9,559 |
| 2018-02-20 | $24.98 | $25.14 | $24.94 | $25.14 | $17.23 | 5,310 |
| 2018-02-16 | $24.97 | $25.09 | $24.92 | $25.03 | $17.15 | 6,645 |
| 2018-02-15 | $24.66 | $24.90 | $24.63 | $24.90 | $17.06 | 9,726 |
| 2018-02-14 | $24.51 | $24.79 | $24.51 | $24.67 | $16.90 | 9,083 |
| 2018-02-13 | $24.99 | $24.99 | $24.60 | $24.60 | $16.86 | 18,668 |
| 2018-02-12 | $24.94 | $25.07 | $24.90 | $25.04 | $17.16 | 11,443 |
| 2018-02-09 | $24.81 | $24.89 | $24.38 | $24.74 | $16.95 | 23,112 |
| 2018-02-08 | $24.65 | $24.75 | $24.41 | $24.63 | $16.88 | 10,763 |
| 2018-02-07 | $24.31 | $24.79 | $24.31 | $24.65 | $16.89 | 16,774 |
| 2018-02-06 | $23.74 | $24.56 | $23.11 | $24.50 | $16.79 | 28,147 |
| 2018-02-05 | $24.88 | $24.90 | $24.25 | $24.33 | $16.67 | 20,382 |
| 2018-02-02 | $24.93 | $25.14 | $24.63 | $24.76 | $16.97 | 30,329 |
| 2018-02-01 | $25.04 | $25.05 | $24.82 | $24.93 | $17.08 | 7,036 |
| 2018-01-31 | $24.83 | $24.92 | $24.80 | $24.90 | $17.06 | 23,023 |
| 2018-01-30 | $25.06 | $25.10 | $24.80 | $24.83 | $17.01 | 33,937 |
| 2018-01-29 | $25.10 | $25.15 | $25.01 | $25.09 | $17.19 | 14,451 |
| 2018-01-26 | $25.30 | $25.30 | $25.15 | $25.17 | $17.25 | 11,455 |
| 2018-01-25 | $25.38 | $25.38 | $25.22 | $25.38 | $17.39 | 11,915 |
| 2018-01-24 | $25.39 | $25.40 | $25.32 | $25.38 | $17.39 | 12,223 |
| 2018-01-23 | $25.37 | $25.43 | $25.30 | $25.40 | $17.41 | 4,987 |
| 2018-01-22 | $25.39 | $25.42 | $25.31 | $25.38 | $17.39 | 19,706 |
| 2018-01-19 | $25.09 | $25.45 | $24.95 | $25.42 | $17.42 | 107,817 |
| 2018-01-18 | $25.06 | $25.14 | $24.95 | $25.01 | $17.13 | 5,104 |
| 2018-01-17 | $25.17 | $25.22 | $25.05 | $25.09 | $17.19 | 21,447 |
| 2018-01-16 | $25.11 | $25.20 | $25.10 | $25.17 | $17.25 | 12,570 |
| 2018-01-12 | $25.17 | $25.19 | $25.10 | $25.15 | $17.23 | 7,609 |
| 2018-01-11 | $25.06 | $25.19 | $25.06 | $25.19 | $17.26 | 10,743 |
| 2018-01-10 | $25.02 | $25.08 | $24.95 | $25.04 | $17.16 | 18,869 |
| 2018-01-09 | $25.14 | $25.15 | $25.00 | $25.02 | $17.14 | 7,737 |
| 2018-01-08 | $25.14 | $25.27 | $25.08 | $25.19 | $17.26 | 17,636 |
| 2018-01-05 | $25.15 | $25.17 | $25.12 | $25.17 | $17.24 | 9,695 |
| 2018-01-04 | $25.00 | $25.18 | $25.00 | $25.17 | $17.25 | 14,546 |
| 2018-01-03 | $25.15 | $25.23 | $24.97 | $25.05 | $17.16 | 26,285 |
| 2018-01-02 | $25.20 | $25.20 | $25.03 | $25.08 | $17.19 | 15,505 |
| 2017-12-29 | $25.25 | $25.25 | $25.08 | $25.23 | $17.29 | 8,911 |
| 2017-12-28 | $25.14 | $25.25 | $25.10 | $25.10 | $17.20 | 8,114 |
| 2017-12-27 | $25.06 | $25.23 | $25.04 | $25.14 | $17.23 | 32,812 |
| 2017-12-26 | $24.98 | $25.06 | $24.96 | $25.01 | $17.14 | 18,188 |
| 2017-12-22 | $25.04 | $25.15 | $24.28 | $24.98 | $17.11 | 64,834 |
| 2017-12-21 | $25.05 | $25.11 | $25.05 | $25.06 | $17.17 | 13,013 |
| 2017-12-20 | $25.12 | $25.15 | $25.05 | $25.05 | $17.16 | 8,218 |
| 2017-12-19 | $25.11 | $25.19 | $25.04 | $25.19 | $17.26 | 24,248 |
| 2017-12-18 | $25.14 | $25.14 | $25.10 | $25.13 | $17.22 | 19,721 |
| 2017-12-15 | $25.20 | $25.20 | $25.10 | $25.10 | $17.20 | 16,531 |
| 2017-12-14 | $25.17 | $25.25 | $25.08 | $25.09 | $17.19 | 32,013 |
| 2017-12-13 | $25.12 | $25.20 | $25.07 | $25.17 | $17.25 | 35,646 |
| 2017-12-12 | $25.09 | $25.13 | $25.04 | $25.08 | $17.19 | 77,700 |
| 2017-12-11 | $25.11 | $25.13 | $25.08 | $25.10 | $17.20 | 63,874 |
| 2017-12-08 | $25.32 | $25.32 | $25.08 | $25.09 | $17.19 | 24,513 |
| 2017-12-07 | $25.04 | $25.32 | $25.04 | $25.10 | $17.20 | 64,645 |
| 2017-12-06 | $25.02 | $25.08 | $25.02 | $25.05 | $17.16 | 17,488 |
| 2017-12-05 | $25.12 | $25.18 | $25.06 | $25.11 | $17.20 | 51,547 |
| 2017-12-04 | $25.14 | $25.17 | $25.13 | $25.17 | $17.25 | 4,488 |
| 2017-12-01 | $25.07 | $25.33 | $25.04 | $25.14 | $17.23 | 44,434 |
| 2017-11-30 | $25.13 | $25.19 | $24.97 | $25.00 | $17.13 | 59,365 |
| 2017-11-29 | $25.67 | $25.67 | $25.48 | $25.50 | $17.13 | 25,038 |
| 2017-11-28 | $25.68 | $25.68 | $25.63 | $25.64 | $17.22 | 12,906 |
| 2017-11-27 | $25.65 | $25.69 | $25.65 | $25.65 | $17.23 | 11,056 |
| 2017-11-24 | $25.61 | $25.61 | $25.61 | $25.61 | $17.20 | 1,171 |
| 2017-11-22 | $25.68 | $25.68 | $25.60 | $25.68 | $17.25 | 13,590 |
| 2017-11-21 | $25.67 | $25.68 | $25.66 | $25.67 | $17.24 | 5,535 |
| 2017-11-20 | $25.59 | $25.68 | $25.59 | $25.64 | $17.22 | 14,854 |
| 2017-11-17 | $25.60 | $25.62 | $25.59 | $25.62 | $17.20 | 10,878 |
| 2017-11-16 | $25.54 | $25.59 | $25.53 | $25.59 | $17.19 | 6,092 |
| 2017-11-15 | $25.45 | $25.52 | $25.45 | $25.50 | $17.13 | 4,321 |
| 2017-11-14 | $25.46 | $25.53 | $25.42 | $25.52 | $17.14 | 17,129 |
| 2017-11-13 | $25.43 | $25.53 | $25.43 | $25.46 | $17.10 | 16,235 |
| 2017-11-10 | $25.49 | $25.53 | $25.37 | $25.53 | $17.15 | 19,155 |
| 2017-11-09 | $25.42 | $25.53 | $25.34 | $25.48 | $17.11 | 22,199 |
| 2017-11-08 | $25.41 | $25.49 | $25.41 | $25.48 | $17.11 | 4,989 |
| 2017-11-07 | $25.39 | $25.47 | $25.36 | $25.41 | $17.06 | 33,132 |
| 2017-11-06 | $25.45 | $25.49 | $25.42 | $25.49 | $17.12 | 17,461 |
| 2017-11-03 | $25.38 | $25.52 | $25.35 | $25.42 | $17.07 | 47,509 |
| 2017-11-02 | $25.46 | $25.55 | $25.44 | $25.55 | $17.16 | 62,621 |
| 2017-11-01 | $25.44 | $25.44 | $25.34 | $25.43 | $17.08 | 14,597 |
| 2017-10-31 | $25.35 | $25.47 | $25.35 | $25.36 | $17.03 | 24,484 |
| 2017-10-30 | $25.43 | $25.46 | $25.34 | $25.34 | $17.02 | 32,603 |
| 2017-10-27 | $25.40 | $25.50 | $25.40 | $25.46 | $17.10 | 44,937 |
| 2017-10-26 | $25.32 | $25.46 | $25.32 | $25.46 | $17.10 | 41,531 |
| 2017-10-25 | $25.35 | $25.38 | $25.30 | $25.35 | $17.02 | 52,704 |
| 2017-10-24 | $25.41 | $25.47 | $25.36 | $25.39 | $17.05 | 18,694 |
| 2017-10-23 | $25.47 | $25.47 | $25.37 | $25.40 | $17.06 | 12,516 |
| 2017-10-20 | $25.46 | $25.48 | $25.36 | $25.43 | $17.08 | 12,049 |
| 2017-10-19 | $25.40 | $25.53 | $25.36 | $25.47 | $17.11 | 28,354 |
| 2017-10-18 | $25.40 | $25.49 | $25.36 | $25.49 | $17.12 | 18,949 |
| 2017-10-17 | $25.34 | $25.43 | $25.34 | $25.40 | $17.06 | 5,690 |
| 2017-10-16 | $25.36 | $25.41 | $25.36 | $25.41 | $17.06 | 6,104 |
| 2017-10-13 | $25.30 | $25.35 | $25.30 | $25.30 | $16.99 | 8,393 |
| 2017-10-12 | $25.36 | $25.37 | $25.32 | $25.33 | $17.01 | 1,647 |
| 2017-10-11 | $25.26 | $25.37 | $25.25 | $25.37 | $17.04 | 15,804 |
| 2017-10-10 | $25.23 | $25.26 | $25.20 | $25.24 | $16.95 | 7,258 |
| 2017-10-09 | $25.25 | $25.27 | $25.22 | $25.26 | $16.96 | 10,600 |
| 2017-10-06 | $25.30 | $25.32 | $25.21 | $25.21 | $16.93 | 8,994 |
| 2017-10-05 | $25.24 | $25.35 | $25.23 | $25.30 | $16.99 | 33,982 |
| 2017-10-04 | $25.19 | $25.23 | $25.19 | $25.23 | $16.94 | 7,105 |
| 2017-10-03 | $25.21 | $25.21 | $25.12 | $25.19 | $16.92 | 5,789 |
| 2017-10-02 | $25.20 | $25.24 | $25.14 | $25.15 | $16.89 | 13,043 |
| 2017-09-29 | $25.18 | $25.24 | $25.16 | $25.22 | $16.94 | 24,031 |
| 2017-09-28 | $25.15 | $25.21 | $25.13 | $25.13 | $16.88 | 45,382 |
| 2017-09-27 | $25.19 | $25.19 | $25.11 | $25.17 | $16.90 | 25,172 |
| 2017-09-26 | $25.18 | $25.24 | $25.15 | $25.19 | $16.92 | 15,602 |
| 2017-09-25 | $25.17 | $25.17 | $25.12 | $25.14 | $16.88 | 26,563 |
| 2017-09-22 | $25.14 | $25.14 | $25.10 | $25.13 | $16.88 | 25,250 |
| 2017-09-21 | $25.13 | $25.19 | $25.08 | $25.08 | $16.84 | 31,963 |
| 2017-09-20 | $25.15 | $25.19 | $25.07 | $25.10 | $16.86 | 39,344 |
| 2017-09-19 | $25.23 | $25.25 | $25.14 | $25.15 | $16.89 | 34,732 |
| 2017-09-18 | $25.24 | $25.29 | $25.21 | $25.23 | $16.94 | 10,191 |
| 2017-09-15 | $25.26 | $25.30 | $25.20 | $25.29 | $16.98 | 19,277 |
| 2017-09-14 | $25.20 | $25.22 | $25.16 | $25.16 | $16.90 | 7,955 |
| 2017-09-13 | $25.20 | $25.24 | $25.14 | $25.20 | $16.92 | 8,407 |
| 2017-09-12 | $25.18 | $25.27 | $25.18 | $25.26 | $16.96 | 4,495 |
| 2017-09-11 | $25.15 | $25.20 | $25.14 | $25.20 | $16.92 | 2,298 |
| 2017-09-08 | $25.13 | $25.17 | $25.13 | $25.14 | $16.88 | 2,761 |
| 2017-09-07 | $25.17 | $25.17 | $25.12 | $25.13 | $16.88 | 8,377 |
| 2017-09-06 | $25.20 | $25.20 | $25.10 | $25.15 | $16.89 | 15,423 |
| 2017-09-05 | $25.24 | $25.24 | $25.09 | $25.10 | $16.86 | 14,074 |
| 2017-09-01 | $25.16 | $25.20 | $25.14 | $25.16 | $16.90 | 10,390 |
| 2017-08-31 | $25.20 | $25.20 | $25.10 | $25.17 | $16.90 | 9,469 |
| 2017-08-30 | $25.10 | $25.20 | $25.10 | $25.14 | $16.88 | 44,301 |
| 2017-08-29 | $25.45 | $25.52 | $25.42 | $25.49 | $16.78 | 34,750 |
| 2017-08-28 | $25.46 | $25.50 | $25.43 | $25.47 | $16.77 | 14,601 |
| 2017-08-25 | $25.43 | $25.47 | $25.43 | $25.45 | $16.75 | 7,997 |
| 2017-08-24 | $25.41 | $25.47 | $25.41 | $25.46 | $16.76 | 3,208 |
| 2017-08-23 | $25.39 | $25.40 | $25.37 | $25.40 | $16.72 | 6,341 |
| 2017-08-22 | $25.34 | $25.38 | $25.34 | $25.36 | $16.69 | 8,700 |
| 2017-08-21 | $25.35 | $25.39 | $25.30 | $25.30 | $16.65 | 19,029 |
| 2017-08-18 | $25.29 | $25.40 | $25.29 | $25.39 | $16.71 | 6,295 |
| 2017-08-17 | $25.43 | $25.43 | $25.28 | $25.31 | $16.66 | 19,613 |
| 2017-08-16 | $25.40 | $25.47 | $25.37 | $25.40 | $16.72 | 7,799 |
| 2017-08-15 | $25.37 | $25.37 | $25.30 | $25.33 | $16.67 | 13,531 |
| 2017-08-14 | $25.53 | $25.53 | $25.35 | $25.35 | $16.69 | 6,602 |
| 2017-08-11 | $25.26 | $25.34 | $25.26 | $25.34 | $16.68 | 5,889 |
| 2017-08-10 | $25.32 | $25.35 | $25.13 | $25.24 | $16.62 | 34,332 |
| 2017-08-09 | $25.40 | $25.45 | $25.38 | $25.39 | $16.71 | 12,402 |
| 2017-08-08 | $25.51 | $25.52 | $25.42 | $25.42 | $16.74 | 10,196 |
| 2017-08-07 | $25.45 | $25.49 | $25.43 | $25.45 | $16.75 | 4,970 |
| 2017-08-04 | $25.55 | $25.55 | $25.41 | $25.42 | $16.73 | 7,886 |
| 2017-08-03 | $25.50 | $25.55 | $25.47 | $25.55 | $16.82 | 19,552 |
| 2017-08-02 | $25.43 | $25.48 | $25.43 | $25.47 | $16.76 | 1,543 |
| 2017-08-01 | $25.50 | $25.50 | $25.43 | $25.49 | $16.78 | 5,669 |
| 2017-07-31 | $25.53 | $25.53 | $25.44 | $25.49 | $16.78 | 7,480 |
| 2017-07-28 | $25.54 | $25.54 | $25.46 | $25.53 | $16.81 | 6,611 |
| 2017-07-27 | $25.48 | $25.49 | $25.48 | $25.49 | $16.78 | 772 |
| 2017-07-26 | $25.49 | $25.56 | $25.47 | $25.51 | $16.79 | 38,384 |
| 2017-07-25 | $25.45 | $25.59 | $25.42 | $25.59 | $16.85 | 28,081 |
| 2017-07-24 | $25.49 | $25.49 | $25.42 | $25.45 | $16.76 | 7,339 |
| 2017-07-21 | $25.41 | $25.49 | $25.40 | $25.46 | $16.76 | 17,011 |
| 2017-07-20 | $25.37 | $25.55 | $25.37 | $25.46 | $16.76 | 20,722 |
| 2017-07-19 | $25.43 | $25.45 | $25.36 | $25.40 | $16.72 | 41,170 |
| 2017-07-18 | $25.44 | $25.44 | $25.37 | $25.43 | $16.74 | 6,996 |
| 2017-07-17 | $25.48 | $25.48 | $25.36 | $25.44 | $16.75 | 14,125 |
| 2017-07-14 | $25.39 | $25.47 | $25.36 | $25.45 | $16.75 | 35,924 |
| 2017-07-13 | $25.39 | $25.39 | $25.33 | $25.37 | $16.70 | 12,860 |
| 2017-07-12 | $25.36 | $25.45 | $25.34 | $25.39 | $16.71 | 18,919 |
| 2017-07-11 | $25.34 | $25.37 | $25.31 | $25.36 | $16.69 | 14,187 |
| 2017-07-10 | $25.37 | $25.39 | $25.30 | $25.36 | $16.69 | 41,816 |
| 2017-07-07 | $25.36 | $25.40 | $25.32 | $25.37 | $16.70 | 8,524 |
| 2017-07-06 | $25.36 | $25.40 | $25.30 | $25.36 | $16.69 | 27,789 |
| 2017-07-05 | $25.36 | $25.39 | $25.34 | $25.37 | $16.70 | 13,386 |
| 2017-07-03 | $25.31 | $25.41 | $25.31 | $25.35 | $16.69 | 23,252 |
| 2017-06-30 | $25.36 | $25.39 | $25.29 | $25.29 | $16.65 | 35,828 |
| 2017-06-29 | $25.41 | $25.43 | $25.28 | $25.37 | $16.70 | 44,063 |
| 2017-06-28 | $25.42 | $25.48 | $25.32 | $25.47 | $16.77 | 105,307 |
| 2017-06-27 | $25.62 | $25.62 | $25.39 | $25.40 | $16.72 | 195,971 |
| 2017-06-26 | $25.68 | $25.73 | $25.65 | $25.72 | $16.93 | 6,951 |
| 2017-06-23 | $25.54 | $25.68 | $25.54 | $25.65 | $16.88 | 9,451 |
| 2017-06-22 | $25.50 | $25.59 | $25.47 | $25.56 | $16.83 | 11,365 |
| 2017-06-21 | $25.45 | $25.48 | $25.40 | $25.45 | $16.75 | 18,988 |
| 2017-06-20 | $25.42 | $25.50 | $25.41 | $25.47 | $16.77 | 11,272 |
| 2017-06-19 | $25.45 | $25.53 | $25.43 | $25.44 | $16.75 | 19,298 |
| 2017-06-16 | $25.41 | $25.49 | $25.41 | $25.45 | $16.75 | 5,450 |
| 2017-06-15 | $25.42 | $25.46 | $25.38 | $25.38 | $16.71 | 42,352 |
| 2017-06-14 | $25.47 | $25.54 | $25.39 | $25.41 | $16.73 | 39,746 |
| 2017-06-13 | $25.40 | $25.47 | $25.40 | $25.46 | $16.76 | 27,603 |
| 2017-06-12 | $25.43 | $25.47 | $25.37 | $25.40 | $16.72 | 21,146 |
| 2017-06-09 | $25.43 | $25.46 | $25.39 | $25.45 | $16.75 | 8,724 |
| 2017-06-08 | $25.52 | $25.52 | $25.48 | $25.48 | $16.77 | 21,148 |
| 2017-06-07 | $25.61 | $25.61 | $25.46 | $25.50 | $16.79 | 11,948 |
| 2017-06-06 | $25.60 | $25.64 | $25.54 | $25.60 | $16.85 | 30,938 |
| 2017-06-05 | $25.50 | $25.58 | $25.45 | $25.58 | $16.84 | 16,230 |
| 2017-06-02 | $25.47 | $25.51 | $25.47 | $25.48 | $16.77 | 27,413 |
| 2017-06-01 | $25.38 | $25.47 | $25.37 | $25.45 | $16.75 | 30,687 |
| 2017-05-31 | $25.34 | $25.36 | $25.27 | $25.36 | $16.69 | 24,634 |
| 2017-05-30 | $25.36 | $25.38 | $25.28 | $25.30 | $16.65 | 58,228 |
| 2017-05-26 | $25.83 | $25.83 | $25.76 | $25.77 | $16.61 | 26,932 |
| 2017-05-25 | $25.75 | $25.84 | $25.70 | $25.84 | $16.65 | 28,717 |
| 2017-05-24 | $25.71 | $25.76 | $25.63 | $25.75 | $16.60 | 29,108 |
| 2017-05-23 | $25.70 | $25.75 | $25.65 | $25.72 | $16.58 | 38,404 |
| 2017-05-22 | $25.57 | $25.70 | $25.52 | $25.70 | $16.56 | 20,773 |
| 2017-05-19 | $25.45 | $25.57 | $25.45 | $25.57 | $16.48 | 27,794 |
| 2017-05-18 | $25.40 | $25.50 | $25.40 | $25.49 | $16.43 | 26,753 |
| 2017-05-17 | $25.47 | $25.51 | $25.40 | $25.48 | $16.42 | 25,535 |
| 2017-05-16 | $25.49 | $25.53 | $25.45 | $25.52 | $16.45 | 42,948 |
| 2017-05-15 | $25.44 | $25.49 | $25.41 | $25.48 | $16.42 | 33,530 |
| 2017-05-12 | $25.40 | $25.43 | $25.37 | $25.40 | $16.37 | 23,625 |
| 2017-05-11 | $25.40 | $25.41 | $25.35 | $25.35 | $16.34 | 17,162 |
| 2017-05-10 | $25.31 | $25.41 | $25.31 | $25.41 | $16.38 | 31,958 |
| 2017-05-09 | $25.30 | $25.37 | $25.26 | $25.36 | $16.34 | 44,607 |
| 2017-05-08 | $25.31 | $25.37 | $25.30 | $25.30 | $16.31 | 31,808 |
| 2017-05-05 | $25.31 | $25.37 | $25.30 | $25.34 | $16.33 | 21,125 |
| 2017-05-04 | $25.36 | $25.40 | $25.26 | $25.30 | $16.31 | 53,963 |
| 2017-05-03 | $25.35 | $25.40 | $25.35 | $25.37 | $16.35 | 25,959 |
| 2017-05-02 | $25.35 | $25.36 | $25.29 | $25.32 | $16.32 | 210,717 |
| 2017-05-01 | $25.36 | $25.36 | $25.28 | $25.32 | $16.32 | 107,559 |
| 2017-04-28 | $25.36 | $25.39 | $25.32 | $25.37 | $16.35 | 44,138 |
| 2017-04-27 | $25.18 | $25.36 | $25.16 | $25.36 | $16.34 | 87,832 |
| 2017-04-26 | $25.16 | $25.22 | $25.06 | $25.22 | $16.25 | 113,680 |
| 2017-04-25 | $25.23 | $25.27 | $25.14 | $25.18 | $16.23 | 164,747 |
| 2017-04-24 | $25.18 | $25.23 | $25.13 | $25.23 | $16.26 | 143,621 |
| 2017-04-21 | $25.37 | $25.38 | $25.03 | $25.10 | $16.18 | 407,526 |
| 2017-04-20 | $25.38 | $25.39 | $25.28 | $25.34 | $16.33 | 65,030 |
| 2017-04-19 | $25.39 | $25.49 | $25.33 | $25.33 | $16.32 | 64,072 |
| 2017-04-18 | $25.45 | $25.45 | $25.32 | $25.37 | $16.35 | 51,012 |
| 2017-04-17 | $25.50 | $25.58 | $25.43 | $25.47 | $16.42 | 68,880 |
| 2017-04-13 | $25.34 | $25.48 | $25.33 | $25.48 | $16.42 | 45,640 |
| 2017-04-12 | $25.39 | $25.45 | $25.34 | $25.38 | $16.36 | 59,951 |
| 2017-04-11 | $25.37 | $25.42 | $25.24 | $25.40 | $16.37 | 59,299 |
| 2017-04-10 | $25.36 | $25.43 | $25.32 | $25.36 | $16.34 | 110,456 |
| 2017-04-07 | $25.27 | $25.37 | $25.26 | $25.35 | $16.34 | 117,031 |
| 2017-04-06 | $25.17 | $25.24 | $25.12 | $25.23 | $16.26 | 55,773 |
| 2017-04-05 | $25.30 | $25.32 | $25.15 | $25.16 | $16.22 | 106,965 |
| 2017-04-04 | $25.28 | $25.33 | $25.25 | $25.29 | $16.30 | 69,922 |
| 2017-04-03 | $25.26 | $25.32 | $25.26 | $25.28 | $16.29 | 92,451 |
| 2017-03-31 | $25.33 | $25.36 | $25.21 | $25.22 | $16.25 | 116,226 |
| 2017-03-30 | $25.28 | $25.38 | $25.26 | $25.31 | $16.31 | 122,705 |
| 2017-03-29 | $25.33 | $25.35 | $25.24 | $25.28 | $16.29 | 225,000 |
| 2017-03-28 | $25.23 | $25.33 | $25.20 | $25.31 | $16.31 | 153,384 |
| 2017-03-27 | $24.99 | $25.23 | $24.94 | $25.19 | $16.23 | 109,202 |
| 2017-03-24 | $25.00 | $25.15 | $25.00 | $25.04 | $16.14 | 197,817 |
| 2017-03-23 | $24.99 | $25.05 | $24.98 | $25.00 | $16.11 | 110,252 |
| 2017-03-22 | $24.88 | $25.02 | $24.88 | $24.99 | $16.11 | 129,582 |
| 2017-03-21 | $24.89 | $24.92 | $24.81 | $24.89 | $16.04 | 99,589 |
| 2017-03-20 | $24.98 | $24.98 | $24.86 | $24.89 | $16.04 | 69,722 |
| 2017-03-17 | $24.81 | $25.05 | $24.78 | $24.94 | $16.07 | 155,875 |
| 2017-03-16 | $24.80 | $24.90 | $24.73 | $24.76 | $15.96 | 145,935 |
| 2017-03-15 | $24.83 | $24.83 | $24.66 | $24.74 | $15.94 | 129,580 |
| 2017-03-14 | $24.69 | $24.89 | $24.65 | $24.82 | $16.00 | 106,161 |
| 2017-03-13 | $24.69 | $24.75 | $24.62 | $24.69 | $15.91 | 136,719 |