Prudential Financial Inc (PRS) Exchange: NYSE
Data as of Aug. 22, 2025
$24.61 ($0.14) 0.57%
Prudential Financial Inc - Daily Information
Click for more stock information on Prudential Financial Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $24.58 |
| Previous Close | $24.61 |
| High | $24.69 |
| Low | $24.53 |
| Adjusted Open | $24.58 |
| Previous Adjusted Close | $24.61 |
| Adjusted High | $24.69 |
| Adjusted Low | $24.53 |
About Prudential Financial Inc (PRS)
PURE RESOURCES INC
Invest in Prudential Financial Inc (PRS)
Historical Stock Data for Prudential Financial Inc (PRS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $24.58 | $24.69 | $24.53 | $24.61 | $24.61 | 52,730 |
| 2025-08-21 | $24.44 | $24.55 | $24.44 | $24.47 | $24.47 | 31,374 |
| 2025-08-20 | $24.46 | $24.55 | $24.40 | $24.55 | $24.55 | 15,405 |
| 2025-08-19 | $24.44 | $24.59 | $24.40 | $24.53 | $24.53 | 31,859 |
| 2025-08-18 | $24.44 | $24.45 | $24.30 | $24.38 | $24.38 | 80,360 |
| 2025-08-15 | $24.50 | $24.50 | $24.35 | $24.38 | $24.38 | 31,820 |
| 2025-08-14 | $24.47 | $24.47 | $24.32 | $24.44 | $24.44 | 39,013 |
| 2025-08-13 | $24.29 | $24.47 | $24.29 | $24.45 | $24.45 | 18,497 |
| 2025-08-12 | $24.13 | $24.35 | $24.13 | $24.29 | $24.29 | 19,272 |
| 2025-08-11 | $24.11 | $24.20 | $24.09 | $24.18 | $24.18 | 21,458 |
| 2025-08-08 | $24.11 | $24.18 | $24.03 | $24.18 | $24.18 | 16,223 |
| 2025-08-07 | $24.21 | $24.21 | $24.05 | $24.09 | $24.09 | 24,179 |
| 2025-08-06 | $24.11 | $24.21 | $24.05 | $24.17 | $24.17 | 27,050 |
| 2025-08-05 | $24.21 | $24.38 | $24.20 | $24.22 | $24.22 | 19,316 |
| 2025-08-04 | $24.12 | $24.23 | $24.05 | $24.21 | $24.21 | 19,003 |
| 2025-08-01 | $24.10 | $24.48 | $24.08 | $24.17 | $24.17 | 15,244 |
| 2025-07-31 | $24.18 | $24.50 | $24.17 | $24.45 | $24.10 | 45,661 |
| 2025-07-30 | $24.20 | $24.26 | $24.16 | $24.17 | $23.82 | 19,889 |
| 2025-07-29 | $24.08 | $24.32 | $24.08 | $24.28 | $23.94 | 22,572 |
| 2025-07-28 | $24.08 | $24.14 | $24.06 | $24.08 | $23.73 | 19,234 |
| 2025-07-25 | $24.06 | $24.18 | $24.06 | $24.12 | $23.77 | 36,283 |
| 2025-07-24 | $24.00 | $24.07 | $24.00 | $24.06 | $23.72 | 26,414 |
| 2025-07-23 | $24.12 | $24.12 | $24.00 | $24.07 | $23.72 | 21,043 |
| 2025-07-22 | $24.06 | $24.10 | $24.06 | $24.07 | $23.72 | 17,936 |
| 2025-07-21 | $24.20 | $24.27 | $24.06 | $24.06 | $23.72 | 40,068 |
| 2025-07-18 | $24.18 | $24.18 | $24.07 | $24.12 | $23.77 | 24,440 |
| 2025-07-17 | $23.93 | $24.13 | $23.93 | $24.13 | $23.78 | 28,835 |
| 2025-07-16 | $24.00 | $24.17 | $23.90 | $23.95 | $23.61 | 28,362 |
| 2025-07-15 | $24.21 | $24.21 | $23.97 | $23.98 | $23.64 | 39,147 |
| 2025-07-14 | $24.25 | $24.26 | $24.14 | $24.19 | $23.84 | 35,381 |
| 2025-07-11 | $24.33 | $24.34 | $24.19 | $24.27 | $23.92 | 44,099 |
| 2025-07-10 | $24.08 | $24.35 | $24.08 | $24.34 | $23.99 | 21,156 |
| 2025-07-09 | $24.06 | $24.18 | $24.05 | $24.13 | $23.78 | 30,225 |
| 2025-07-08 | $23.90 | $24.05 | $23.90 | $24.02 | $23.68 | 17,646 |
| 2025-07-07 | $23.92 | $24.04 | $23.87 | $23.94 | $23.60 | 35,020 |
| 2025-07-03 | $23.99 | $24.07 | $23.93 | $24.03 | $23.68 | 16,906 |
| 2025-07-02 | $23.73 | $24.00 | $23.70 | $24.00 | $23.66 | 31,095 |
| 2025-07-01 | $23.54 | $23.81 | $23.54 | $23.73 | $23.38 | 19,421 |
| 2025-06-30 | $23.64 | $23.65 | $23.51 | $23.51 | $23.17 | 109,212 |
| 2025-06-27 | $23.65 | $23.82 | $23.56 | $23.57 | $23.23 | 57,175 |
| 2025-06-26 | $23.60 | $23.84 | $23.52 | $23.71 | $23.37 | 40,437 |
| 2025-06-25 | $23.60 | $23.69 | $23.50 | $23.51 | $23.17 | 14,921 |
| 2025-06-24 | $23.50 | $23.66 | $23.42 | $23.59 | $23.25 | 27,498 |
| 2025-06-23 | $23.45 | $23.52 | $23.39 | $23.43 | $23.09 | 25,012 |
| 2025-06-20 | $23.43 | $23.50 | $23.38 | $23.43 | $23.09 | 20,984 |
| 2025-06-18 | $23.35 | $23.47 | $23.32 | $23.33 | $23.00 | 17,641 |
| 2025-06-17 | $23.48 | $23.51 | $23.30 | $23.31 | $22.98 | 21,140 |
| 2025-06-16 | $23.53 | $23.61 | $23.39 | $23.41 | $23.07 | 43,415 |
| 2025-06-13 | $23.67 | $23.74 | $23.47 | $23.50 | $23.16 | 27,059 |
| 2025-06-12 | $23.63 | $23.74 | $23.63 | $23.70 | $23.36 | 28,933 |
| 2025-06-11 | $23.69 | $23.74 | $23.62 | $23.66 | $23.32 | 48,656 |
| 2025-06-10 | $23.62 | $23.65 | $23.54 | $23.64 | $23.30 | 20,958 |
| 2025-06-09 | $23.47 | $23.64 | $23.47 | $23.57 | $23.23 | 53,709 |
| 2025-06-06 | $23.53 | $23.54 | $23.43 | $23.46 | $23.12 | 99,395 |
| 2025-06-05 | $23.30 | $23.59 | $23.23 | $23.53 | $23.19 | 90,719 |
| 2025-06-04 | $23.06 | $23.36 | $23.06 | $23.29 | $22.96 | 34,747 |
| 2025-06-03 | $23.10 | $23.17 | $23.05 | $23.06 | $22.73 | 30,357 |
| 2025-06-02 | $23.08 | $23.08 | $22.92 | $23.01 | $22.68 | 24,451 |
| 2025-05-30 | $22.96 | $23.10 | $22.80 | $23.09 | $22.76 | 137,711 |
| 2025-05-29 | $22.98 | $22.98 | $22.84 | $22.86 | $22.53 | 21,215 |
| 2025-05-28 | $22.97 | $22.99 | $22.85 | $22.89 | $22.56 | 40,701 |
| 2025-05-27 | $22.81 | $23.00 | $22.80 | $22.97 | $22.64 | 28,713 |
| 2025-05-23 | $22.74 | $22.74 | $22.63 | $22.70 | $22.37 | 21,996 |
| 2025-05-22 | $22.65 | $22.76 | $22.61 | $22.74 | $22.41 | 37,677 |
| 2025-05-21 | $23.00 | $23.00 | $22.63 | $22.65 | $22.33 | 40,181 |
| 2025-05-20 | $23.05 | $23.18 | $22.99 | $23.02 | $22.69 | 32,690 |
| 2025-05-19 | $22.77 | $23.07 | $22.62 | $23.03 | $22.70 | 50,094 |
| 2025-05-16 | $22.74 | $22.87 | $22.65 | $22.87 | $22.54 | 53,882 |
| 2025-05-15 | $22.59 | $22.75 | $22.58 | $22.68 | $22.35 | 42,739 |
| 2025-05-14 | $22.68 | $22.68 | $22.51 | $22.53 | $22.21 | 27,352 |
| 2025-05-13 | $22.66 | $22.78 | $22.55 | $22.60 | $22.28 | 47,741 |
| 2025-05-12 | $22.83 | $22.93 | $22.64 | $22.66 | $22.34 | 25,827 |
| 2025-05-09 | $22.71 | $22.83 | $22.62 | $22.73 | $22.40 | 34,490 |
| 2025-05-08 | $22.82 | $22.90 | $22.65 | $22.70 | $22.37 | 31,064 |
| 2025-05-07 | $22.66 | $22.79 | $22.66 | $22.77 | $22.44 | 28,494 |
| 2025-05-06 | $22.67 | $22.69 | $22.50 | $22.64 | $22.32 | 32,148 |
| 2025-05-05 | $22.78 | $22.79 | $22.61 | $22.65 | $22.33 | 25,730 |
| 2025-05-02 | $22.80 | $22.88 | $22.55 | $22.71 | $22.38 | 27,290 |
| 2025-05-01 | $22.80 | $23.07 | $22.69 | $22.72 | $22.39 | 27,326 |
| 2025-04-30 | $23.23 | $23.23 | $23.05 | $23.11 | $22.43 | 36,099 |
| 2025-04-29 | $23.28 | $23.33 | $23.13 | $23.25 | $22.57 | 17,902 |
| 2025-04-28 | $23.23 | $23.28 | $23.16 | $23.28 | $22.60 | 16,728 |
| 2025-04-25 | $23.20 | $23.27 | $23.12 | $23.24 | $23.24 | 21,557 |
| 2025-04-24 | $23.12 | $23.27 | $23.06 | $23.24 | $23.24 | 17,657 |
| 2025-04-23 | $23.05 | $23.22 | $22.96 | $23.06 | $23.06 | 37,384 |
| 2025-04-22 | $22.83 | $22.98 | $22.81 | $22.84 | $22.84 | 28,012 |
| 2025-04-21 | $22.85 | $22.86 | $22.76 | $22.78 | $22.78 | 31,605 |
| 2025-04-17 | $22.79 | $23.00 | $22.79 | $22.95 | $22.95 | 26,036 |
| 2025-04-16 | $22.65 | $22.89 | $22.62 | $22.77 | $22.77 | 25,271 |
| 2025-04-15 | $22.81 | $22.88 | $22.65 | $22.66 | $22.66 | 28,808 |
| 2025-04-14 | $22.76 | $22.87 | $22.64 | $22.72 | $22.72 | 27,149 |
| 2025-04-11 | $22.69 | $22.70 | $22.47 | $22.68 | $22.68 | 33,285 |
| 2025-04-10 | $22.94 | $23.00 | $22.57 | $22.70 | $22.70 | 51,968 |
| 2025-04-09 | $22.63 | $23.28 | $22.54 | $22.97 | $22.97 | 50,401 |
| 2025-04-08 | $22.92 | $23.00 | $22.71 | $22.77 | $22.77 | 118,813 |
| 2025-04-07 | $22.55 | $22.83 | $22.35 | $22.65 | $22.65 | 54,727 |
| 2025-04-04 | $23.00 | $23.13 | $22.58 | $22.87 | $22.87 | 50,180 |
| 2025-04-03 | $23.09 | $23.09 | $22.92 | $22.99 | $22.99 | 47,802 |
| 2025-04-02 | $23.26 | $23.31 | $23.19 | $23.25 | $23.25 | 21,974 |
| 2025-04-01 | $23.26 | $23.32 | $23.19 | $23.22 | $23.22 | 28,568 |
| 2025-03-31 | $23.40 | $23.50 | $23.13 | $23.20 | $23.20 | 166,436 |
| 2025-03-28 | $23.50 | $23.62 | $23.43 | $23.45 | $23.45 | 29,077 |
| 2025-03-27 | $23.52 | $23.56 | $23.44 | $23.49 | $23.49 | 34,487 |
| 2025-03-26 | $23.67 | $23.74 | $23.50 | $23.55 | $23.55 | 39,738 |
| 2025-03-25 | $23.62 | $23.77 | $23.62 | $23.74 | $23.74 | 31,047 |
| 2025-03-24 | $23.77 | $23.81 | $23.66 | $23.71 | $23.71 | 31,921 |
| 2025-03-21 | $23.66 | $23.76 | $23.61 | $23.71 | $23.71 | 27,379 |
| 2025-03-20 | $23.75 | $23.75 | $23.64 | $23.68 | $23.68 | 35,559 |
| 2025-03-19 | $23.75 | $23.77 | $23.60 | $23.66 | $23.66 | 18,517 |
| 2025-03-18 | $23.79 | $23.79 | $23.67 | $23.72 | $23.72 | 32,608 |
| 2025-03-17 | $23.66 | $23.81 | $23.56 | $23.73 | $23.73 | 28,403 |
| 2025-03-14 | $23.54 | $23.66 | $23.53 | $23.59 | $23.59 | 28,125 |
| 2025-03-13 | $23.45 | $23.56 | $23.37 | $23.54 | $23.54 | 33,156 |
| 2025-03-12 | $23.37 | $23.50 | $23.31 | $23.45 | $23.45 | 35,933 |
| 2025-03-11 | $23.30 | $23.36 | $23.23 | $23.31 | $23.31 | 39,484 |
| 2025-03-10 | $23.28 | $23.40 | $23.15 | $23.32 | $23.32 | 41,489 |
| 2025-03-07 | $23.51 | $23.58 | $23.25 | $23.29 | $23.29 | 35,276 |
| 2025-03-06 | $23.57 | $23.60 | $23.45 | $23.48 | $23.48 | 25,883 |
| 2025-03-05 | $23.67 | $23.68 | $23.55 | $23.55 | $23.55 | 27,307 |
| 2025-03-04 | $23.78 | $23.78 | $23.57 | $23.64 | $23.64 | 19,446 |
| 2025-03-03 | $23.77 | $23.90 | $23.74 | $23.78 | $23.78 | 26,741 |
| 2025-02-28 | $24.00 | $24.00 | $23.70 | $23.74 | $23.74 | 13,515 |
| 2025-02-27 | $23.91 | $23.98 | $23.88 | $23.90 | $23.90 | 28,804 |
| 2025-02-26 | $23.93 | $23.99 | $23.86 | $23.91 | $23.91 | 15,998 |
| 2025-02-25 | $23.86 | $23.99 | $23.86 | $23.93 | $23.93 | 27,214 |
| 2025-02-24 | $23.75 | $23.84 | $23.72 | $23.78 | $23.78 | 31,215 |
| 2025-02-21 | $23.72 | $23.78 | $23.70 | $23.73 | $23.73 | 13,177 |
| 2025-02-20 | $23.70 | $23.79 | $23.70 | $23.72 | $23.72 | 24,804 |
| 2025-02-19 | $23.70 | $23.87 | $23.69 | $23.73 | $23.73 | 23,797 |
| 2025-02-18 | $23.87 | $23.94 | $23.69 | $23.79 | $23.79 | 43,030 |
| 2025-02-14 | $23.90 | $23.90 | $23.74 | $23.83 | $23.83 | 25,820 |
| 2025-02-13 | $23.65 | $23.80 | $23.52 | $23.72 | $23.72 | 21,412 |
| 2025-02-12 | $23.53 | $23.59 | $23.41 | $23.54 | $23.54 | 37,706 |
| 2025-02-11 | $23.74 | $23.84 | $23.70 | $23.75 | $23.75 | 22,576 |
| 2025-02-10 | $23.76 | $23.80 | $23.69 | $23.74 | $23.74 | 17,363 |
| 2025-02-07 | $23.70 | $23.75 | $23.53 | $23.69 | $23.69 | 17,365 |
| 2025-02-06 | $23.79 | $23.84 | $23.59 | $23.75 | $23.75 | 22,401 |
| 2025-02-05 | $23.59 | $23.81 | $23.56 | $23.79 | $23.79 | 27,581 |
| 2025-02-04 | $23.38 | $23.53 | $23.38 | $23.47 | $23.47 | 29,672 |
| 2025-02-03 | $23.42 | $23.72 | $23.34 | $23.38 | $23.38 | 35,988 |
| 2025-01-31 | $23.76 | $23.78 | $23.35 | $23.42 | $23.42 | 56,157 |
| 2025-01-30 | $23.83 | $24.10 | $23.83 | $24.04 | $23.68 | 56,145 |
| 2025-01-29 | $23.96 | $24.02 | $23.76 | $23.80 | $23.45 | 32,531 |
| 2025-01-28 | $24.14 | $24.35 | $23.90 | $23.92 | $23.57 | 57,688 |
| 2025-01-27 | $24.01 | $24.25 | $24.01 | $24.23 | $23.87 | 43,779 |
| 2025-01-24 | $23.90 | $24.10 | $23.89 | $24.05 | $23.69 | 22,762 |
| 2025-01-23 | $23.85 | $23.96 | $23.82 | $23.95 | $23.60 | 27,015 |
| 2025-01-22 | $24.12 | $24.15 | $23.96 | $23.99 | $23.64 | 45,684 |
| 2025-01-21 | $23.88 | $24.10 | $23.85 | $24.08 | $23.72 | 68,788 |
| 2025-01-17 | $23.85 | $23.87 | $23.68 | $23.78 | $23.43 | 45,448 |
| 2025-01-16 | $23.66 | $23.90 | $23.55 | $23.73 | $23.38 | 56,858 |
| 2025-01-15 | $23.33 | $23.66 | $23.33 | $23.66 | $23.31 | 30,937 |
| 2025-01-14 | $22.96 | $23.10 | $22.96 | $23.08 | $22.74 | 35,363 |
| 2025-01-13 | $23.08 | $23.08 | $22.85 | $22.93 | $22.59 | 47,061 |
| 2025-01-10 | $23.18 | $23.33 | $22.97 | $23.08 | $22.74 | 45,266 |
| 2025-01-08 | $23.31 | $23.48 | $23.27 | $23.29 | $22.95 | 47,748 |
| 2025-01-07 | $23.78 | $23.81 | $23.30 | $23.36 | $23.01 | 41,380 |
| 2025-01-06 | $23.75 | $23.83 | $23.62 | $23.78 | $23.43 | 66,969 |
| 2025-01-03 | $23.77 | $23.87 | $23.70 | $23.80 | $23.45 | 123,169 |
| 2025-01-02 | $23.39 | $23.67 | $23.39 | $23.67 | $23.32 | 82,421 |
| 2024-12-31 | $23.23 | $23.38 | $23.14 | $23.23 | $22.89 | 453,354 |
| 2024-12-30 | $23.31 | $23.53 | $23.17 | $23.17 | $22.83 | 138,942 |
| 2024-12-27 | $23.42 | $23.62 | $23.30 | $23.36 | $23.36 | 51,778 |
| 2024-12-26 | $23.73 | $23.88 | $23.45 | $23.52 | $23.52 | 41,654 |
| 2024-12-24 | $23.67 | $23.76 | $23.55 | $23.63 | $23.63 | 24,710 |
| 2024-12-23 | $23.89 | $23.90 | $23.70 | $23.75 | $23.75 | 32,202 |
| 2024-12-20 | $23.73 | $23.93 | $23.73 | $23.83 | $23.83 | 22,774 |
| 2024-12-19 | $23.92 | $24.00 | $23.66 | $23.73 | $23.73 | 44,129 |
| 2024-12-18 | $24.20 | $24.39 | $23.85 | $23.89 | $23.89 | 57,927 |
| 2024-12-17 | $24.24 | $24.40 | $24.10 | $24.16 | $24.16 | 54,086 |
| 2024-12-16 | $24.40 | $24.53 | $24.24 | $24.24 | $24.24 | 43,340 |
| 2024-12-13 | $24.59 | $24.60 | $24.30 | $24.40 | $24.40 | 47,721 |
| 2024-12-12 | $24.64 | $24.64 | $24.41 | $24.47 | $24.47 | 28,902 |
| 2024-12-11 | $24.73 | $24.77 | $24.56 | $24.64 | $24.64 | 26,844 |
| 2024-12-10 | $24.52 | $24.65 | $24.50 | $24.64 | $24.64 | 22,631 |
| 2024-12-09 | $24.63 | $24.75 | $24.50 | $24.56 | $24.56 | 23,698 |
| 2024-12-06 | $24.75 | $24.77 | $24.62 | $24.69 | $24.69 | 34,300 |
| 2024-12-05 | $24.76 | $24.76 | $24.65 | $24.71 | $24.71 | 22,954 |
| 2024-12-04 | $24.65 | $24.75 | $24.60 | $24.70 | $24.70 | 16,027 |
| 2024-12-03 | $24.85 | $24.86 | $24.60 | $24.60 | $24.60 | 34,040 |
| 2024-12-02 | $24.91 | $24.97 | $24.75 | $24.78 | $24.78 | 68,766 |
| 2024-11-29 | $24.99 | $25.01 | $24.60 | $25.01 | $25.01 | 121,321 |
| 2024-11-27 | $24.76 | $24.91 | $24.76 | $24.85 | $24.85 | 39,324 |
| 2024-11-26 | $24.87 | $24.94 | $24.69 | $24.76 | $24.76 | 35,524 |
| 2024-11-25 | $24.85 | $24.96 | $24.85 | $24.87 | $24.87 | 25,761 |
| 2024-11-22 | $24.79 | $24.85 | $24.73 | $24.79 | $24.79 | 24,430 |
| 2024-11-21 | $24.55 | $24.75 | $24.55 | $24.73 | $24.73 | 40,408 |
| 2024-11-20 | $24.43 | $24.51 | $24.43 | $24.49 | $24.49 | 31,595 |
| 2024-11-19 | $24.61 | $24.63 | $24.40 | $24.48 | $24.48 | 25,832 |
| 2024-11-18 | $24.56 | $24.68 | $24.56 | $24.60 | $24.60 | 41,118 |
| 2024-11-15 | $24.49 | $24.56 | $24.35 | $24.56 | $24.56 | 27,772 |
| 2024-11-14 | $24.59 | $24.60 | $24.34 | $24.42 | $24.42 | 47,492 |
| 2024-11-13 | $24.65 | $24.66 | $24.43 | $24.57 | $24.57 | 36,076 |
| 2024-11-12 | $24.62 | $24.80 | $24.61 | $24.61 | $24.61 | 43,889 |
| 2024-11-11 | $24.84 | $24.97 | $24.70 | $24.70 | $24.70 | 72,647 |
| 2024-11-08 | $24.88 | $24.96 | $24.80 | $24.91 | $24.91 | 28,856 |
| 2024-11-07 | $24.69 | $24.88 | $24.65 | $24.81 | $24.81 | 113,530 |
| 2024-11-06 | $24.72 | $24.75 | $24.60 | $24.69 | $24.69 | 39,677 |
| 2024-11-05 | $24.60 | $24.82 | $24.60 | $24.81 | $24.81 | 53,530 |
| 2024-11-04 | $24.68 | $24.86 | $24.57 | $24.64 | $24.64 | 38,725 |
| 2024-11-01 | $24.74 | $24.80 | $24.56 | $24.57 | $24.57 | 16,486 |
| 2024-10-31 | $25.10 | $25.10 | $24.86 | $25.08 | $24.73 | 30,435 |
| 2024-10-30 | $25.01 | $25.17 | $24.96 | $25.04 | $24.69 | 20,481 |
| 2024-10-29 | $24.92 | $24.98 | $24.63 | $24.96 | $24.61 | 24,642 |
| 2024-10-28 | $25.00 | $25.11 | $24.78 | $24.98 | $24.63 | 30,129 |
| 2024-10-25 | $25.18 | $25.18 | $24.93 | $24.97 | $24.62 | 22,277 |
| 2024-10-24 | $25.04 | $25.15 | $25.02 | $25.12 | $24.77 | 13,750 |
| 2024-10-23 | $25.14 | $25.14 | $24.95 | $25.05 | $24.70 | 18,227 |
| 2024-10-22 | $25.21 | $25.28 | $25.02 | $25.28 | $24.92 | 12,543 |
| 2024-10-21 | $25.28 | $25.30 | $25.06 | $25.10 | $24.75 | 16,347 |
| 2024-10-18 | $25.29 | $25.38 | $25.28 | $25.33 | $25.33 | 5,509 |
| 2024-10-17 | $25.34 | $25.40 | $25.25 | $25.33 | $25.33 | 22,941 |
| 2024-10-16 | $25.31 | $25.42 | $25.31 | $25.42 | $25.42 | 6,842 |
| 2024-10-15 | $25.26 | $25.40 | $25.22 | $25.38 | $25.38 | 18,876 |
| 2024-10-14 | $25.27 | $25.39 | $25.21 | $25.31 | $25.31 | 17,172 |
| 2024-10-11 | $25.21 | $25.39 | $25.06 | $25.39 | $25.39 | 29,956 |
| 2024-10-10 | $25.18 | $25.28 | $25.10 | $25.28 | $25.28 | 16,881 |
| 2024-10-09 | $25.18 | $25.29 | $25.13 | $25.29 | $25.29 | 22,095 |
| 2024-10-08 | $25.01 | $25.25 | $24.98 | $25.22 | $25.22 | 32,406 |
| 2024-10-07 | $25.00 | $25.07 | $24.96 | $24.99 | $24.99 | 23,765 |
| 2024-10-04 | $25.15 | $25.17 | $25.04 | $25.07 | $25.07 | 16,964 |
| 2024-10-03 | $25.21 | $25.22 | $25.17 | $25.20 | $25.20 | 7,763 |
| 2024-10-02 | $25.06 | $25.16 | $25.06 | $25.16 | $25.16 | 18,797 |
| 2024-10-01 | $25.00 | $25.20 | $24.96 | $25.17 | $25.17 | 40,222 |
| 2024-09-30 | $25.19 | $25.19 | $24.90 | $24.95 | $24.95 | 77,231 |
| 2024-09-27 | $25.16 | $25.26 | $25.13 | $25.17 | $25.17 | 18,532 |
| 2024-09-26 | $25.22 | $25.28 | $25.15 | $25.19 | $25.19 | 9,224 |
| 2024-09-25 | $25.31 | $25.31 | $25.16 | $25.21 | $25.21 | 14,009 |
| 2024-09-24 | $25.18 | $25.31 | $25.11 | $25.31 | $25.31 | 30,642 |
| 2024-09-23 | $25.27 | $25.28 | $25.15 | $25.18 | $25.18 | 24,538 |
| 2024-09-20 | $25.25 | $25.33 | $25.20 | $25.29 | $25.29 | 14,877 |
| 2024-09-19 | $25.30 | $25.38 | $25.17 | $25.35 | $25.35 | 19,678 |
| 2024-09-18 | $25.10 | $25.27 | $25.10 | $25.21 | $25.21 | 21,275 |
| 2024-09-17 | $25.24 | $25.24 | $25.09 | $25.19 | $25.19 | 25,668 |
| 2024-09-16 | $25.13 | $25.22 | $25.08 | $25.22 | $25.22 | 46,132 |
| 2024-09-13 | $25.19 | $25.19 | $25.07 | $25.13 | $25.13 | 18,842 |
| 2024-09-12 | $25.16 | $25.25 | $25.06 | $25.10 | $25.10 | 29,930 |
| 2024-09-11 | $25.08 | $25.17 | $25.08 | $25.16 | $25.16 | 9,691 |
| 2024-09-10 | $25.07 | $25.17 | $25.04 | $25.16 | $25.16 | 17,530 |
| 2024-09-09 | $24.92 | $25.14 | $24.92 | $25.13 | $25.13 | 15,522 |
| 2024-09-06 | $25.06 | $25.14 | $24.85 | $24.97 | $24.97 | 25,293 |
| 2024-09-05 | $25.00 | $25.10 | $25.00 | $25.10 | $25.10 | 20,518 |
| 2024-09-04 | $24.82 | $25.03 | $24.82 | $24.98 | $24.98 | 23,131 |
| 2024-09-03 | $24.78 | $24.88 | $24.77 | $24.79 | $24.79 | 20,918 |
| 2024-08-30 | $25.12 | $25.13 | $24.61 | $24.76 | $24.76 | 114,209 |
| 2024-08-29 | $25.10 | $25.15 | $25.10 | $25.12 | $25.12 | 16,368 |
| 2024-08-28 | $25.09 | $25.10 | $25.05 | $25.10 | $25.10 | 15,571 |
| 2024-08-27 | $25.01 | $25.09 | $24.96 | $25.05 | $25.05 | 14,350 |
| 2024-08-26 | $25.02 | $25.15 | $25.00 | $25.03 | $25.03 | 12,337 |
| 2024-08-23 | $25.04 | $25.11 | $25.00 | $25.03 | $25.03 | 33,021 |
| 2024-08-22 | $25.04 | $25.04 | $24.97 | $25.00 | $25.00 | 15,971 |
| 2024-08-21 | $25.00 | $25.09 | $24.92 | $25.03 | $25.03 | 21,532 |
| 2024-08-20 | $24.92 | $25.03 | $24.92 | $25.00 | $25.00 | 24,693 |
| 2024-08-19 | $24.85 | $24.99 | $24.85 | $24.99 | $24.99 | 17,069 |
| 2024-08-16 | $24.85 | $24.98 | $24.85 | $24.89 | $24.89 | 30,005 |
| 2024-08-15 | $25.01 | $25.01 | $24.86 | $24.93 | $24.93 | 18,323 |
| 2024-08-14 | $24.90 | $25.00 | $24.89 | $24.95 | $24.95 | 44,575 |
| 2024-08-13 | $24.75 | $24.85 | $24.75 | $24.85 | $24.85 | 54,982 |
| 2024-08-12 | $24.80 | $24.88 | $24.74 | $24.74 | $24.74 | 18,897 |
| 2024-08-09 | $24.96 | $24.96 | $24.80 | $24.80 | $24.80 | 12,436 |
| 2024-08-08 | $24.87 | $24.92 | $24.77 | $24.90 | $24.90 | 30,637 |
| 2024-08-07 | $24.75 | $24.89 | $24.75 | $24.87 | $24.87 | 30,991 |
| 2024-08-06 | $24.48 | $24.78 | $24.48 | $24.74 | $24.74 | 23,504 |
| 2024-08-05 | $24.54 | $24.59 | $24.18 | $24.45 | $24.45 | 20,909 |
| 2024-08-02 | $24.75 | $24.79 | $24.58 | $24.69 | $24.69 | 26,372 |
| 2024-08-01 | $24.53 | $24.78 | $24.53 | $24.78 | $24.78 | 32,724 |
| 2024-07-31 | $24.88 | $24.89 | $24.71 | $24.88 | $24.53 | 34,844 |
| 2024-07-30 | $24.68 | $24.76 | $24.68 | $24.75 | $24.40 | 18,712 |
| 2024-07-29 | $24.65 | $24.77 | $24.61 | $24.63 | $24.28 | 17,502 |
| 2024-07-26 | $24.60 | $24.76 | $24.60 | $24.69 | $24.34 | 13,143 |
| 2024-07-25 | $24.55 | $24.70 | $24.55 | $24.56 | $24.22 | 22,456 |
| 2024-07-24 | $24.61 | $24.67 | $24.50 | $24.50 | $24.16 | 25,343 |
| 2024-07-23 | $24.70 | $24.72 | $24.57 | $24.67 | $24.32 | 17,096 |
| 2024-07-22 | $24.70 | $24.74 | $24.63 | $24.67 | $24.32 | 19,126 |
| 2024-07-19 | $24.55 | $24.75 | $24.55 | $24.58 | $24.24 | 7,904 |
| 2024-07-18 | $24.66 | $24.78 | $24.55 | $24.55 | $24.21 | 14,659 |
| 2024-07-17 | $24.67 | $24.74 | $24.61 | $24.67 | $24.32 | 393,399 |
| 2024-07-16 | $24.75 | $24.93 | $24.69 | $24.69 | $24.34 | 34,344 |
| 2024-07-15 | $24.71 | $24.85 | $24.71 | $24.73 | $24.38 | 49,781 |
| 2024-07-12 | $24.87 | $24.93 | $24.61 | $24.76 | $24.41 | 921,230 |
| 2024-07-11 | $24.75 | $24.99 | $24.75 | $24.87 | $24.52 | 22,631 |
| 2024-07-10 | $24.69 | $24.71 | $24.56 | $24.68 | $24.33 | 12,523 |
| 2024-07-09 | $24.83 | $24.83 | $24.55 | $24.60 | $24.26 | 33,742 |
| 2024-07-08 | $24.76 | $24.87 | $24.74 | $24.80 | $24.80 | 24,439 |
| 2024-07-05 | $24.74 | $24.88 | $24.70 | $24.80 | $24.80 | 14,054 |
| 2024-07-03 | $24.57 | $24.78 | $24.57 | $24.76 | $24.76 | 15,245 |
| 2024-07-02 | $24.52 | $24.65 | $24.52 | $24.56 | $24.56 | 12,930 |
| 2024-07-01 | $24.51 | $24.65 | $24.40 | $24.48 | $24.48 | 29,905 |
| 2024-06-28 | $24.65 | $24.79 | $24.51 | $24.51 | $24.51 | 36,234 |
| 2024-06-27 | $24.67 | $24.75 | $24.60 | $24.65 | $24.65 | 11,366 |
| 2024-06-26 | $24.68 | $24.77 | $24.60 | $24.77 | $24.77 | 26,821 |
| 2024-06-25 | $24.79 | $24.79 | $24.68 | $24.72 | $24.72 | 9,471 |
| 2024-06-24 | $24.63 | $24.82 | $24.63 | $24.71 | $24.71 | 11,408 |
| 2024-06-21 | $24.60 | $24.76 | $24.60 | $24.69 | $24.69 | 10,886 |
| 2024-06-20 | $24.61 | $24.70 | $24.58 | $24.60 | $24.60 | 11,572 |
| 2024-06-18 | $24.68 | $24.80 | $24.59 | $24.70 | $24.70 | 39,593 |
| 2024-06-17 | $24.52 | $24.73 | $24.50 | $24.66 | $24.66 | 17,111 |
| 2024-06-14 | $24.69 | $24.74 | $24.59 | $24.64 | $24.64 | 14,069 |
| 2024-06-13 | $24.79 | $24.79 | $24.56 | $24.72 | $24.72 | 17,521 |
| 2024-06-12 | $24.57 | $24.86 | $24.53 | $24.64 | $24.64 | 22,319 |
| 2024-06-11 | $24.47 | $24.54 | $24.36 | $24.40 | $24.40 | 22,936 |
| 2024-06-10 | $24.66 | $24.69 | $24.48 | $24.48 | $24.48 | 17,209 |
| 2024-06-07 | $24.63 | $24.63 | $24.45 | $24.59 | $24.59 | 11,729 |
| 2024-06-06 | $24.64 | $24.81 | $24.45 | $24.77 | $24.77 | 31,512 |
| 2024-06-05 | $24.90 | $24.90 | $24.59 | $24.76 | $24.76 | 12,892 |
| 2024-06-04 | $24.61 | $24.91 | $24.50 | $24.76 | $24.76 | 19,685 |
| 2024-06-03 | $24.57 | $24.73 | $24.55 | $24.72 | $24.72 | 11,648 |
| 2024-05-31 | $24.37 | $24.64 | $24.34 | $24.62 | $24.62 | 60,254 |
| 2024-05-30 | $24.29 | $24.38 | $24.10 | $24.28 | $24.28 | 12,676 |
| 2024-05-29 | $24.21 | $24.30 | $24.18 | $24.18 | $24.18 | 16,836 |
| 2024-05-28 | $24.42 | $24.48 | $24.27 | $24.37 | $24.37 | 17,662 |
| 2024-05-24 | $24.24 | $24.44 | $24.24 | $24.38 | $24.38 | 12,108 |
| 2024-05-23 | $24.37 | $24.37 | $24.12 | $24.26 | $24.26 | 66,106 |
| 2024-05-22 | $24.26 | $24.43 | $24.22 | $24.33 | $24.33 | 21,989 |
| 2024-05-21 | $24.30 | $24.47 | $24.16 | $24.20 | $24.20 | 28,507 |
| 2024-05-20 | $24.27 | $24.42 | $24.21 | $24.36 | $24.36 | 22,186 |
| 2024-05-17 | $24.16 | $24.32 | $24.16 | $24.27 | $24.27 | 17,150 |
| 2024-05-16 | $24.25 | $24.37 | $24.14 | $24.25 | $24.25 | 25,567 |
| 2024-05-15 | $24.38 | $24.49 | $24.17 | $24.25 | $24.25 | 38,180 |
| 2024-05-14 | $24.35 | $24.40 | $24.02 | $24.08 | $24.08 | 39,799 |
| 2024-05-13 | $24.21 | $24.31 | $24.13 | $24.29 | $24.29 | 16,294 |
| 2024-05-10 | $24.01 | $24.14 | $24.00 | $24.10 | $24.10 | 15,788 |
| 2024-05-09 | $24.05 | $24.23 | $23.97 | $24.06 | $24.06 | 28,434 |
| 2024-05-08 | $24.09 | $24.35 | $24.03 | $24.08 | $24.08 | 26,238 |
| 2024-05-07 | $24.45 | $24.60 | $24.19 | $24.24 | $24.24 | 20,344 |
| 2024-05-06 | $24.30 | $24.55 | $24.30 | $24.39 | $24.39 | 28,713 |
| 2024-05-03 | $24.22 | $24.31 | $24.11 | $24.31 | $24.31 | 12,665 |
| 2024-05-02 | $23.95 | $24.19 | $23.91 | $24.10 | $24.10 | 24,233 |
| 2024-05-01 | $24.04 | $24.04 | $23.77 | $23.86 | $23.86 | 18,445 |
| 2024-04-30 | $24.09 | $24.13 | $23.74 | $24.01 | $24.01 | 47,191 |
| 2024-04-29 | $24.42 | $24.55 | $24.42 | $24.45 | $24.10 | 12,882 |
| 2024-04-26 | $24.57 | $24.61 | $24.32 | $24.32 | $23.97 | 24,395 |
| 2024-04-25 | $24.45 | $24.47 | $24.28 | $24.45 | $24.10 | 31,030 |
| 2024-04-24 | $24.57 | $24.61 | $24.45 | $24.59 | $24.24 | 21,811 |
| 2024-04-23 | $24.30 | $24.64 | $24.30 | $24.62 | $24.26 | 22,951 |
| 2024-04-22 | $24.28 | $24.36 | $24.27 | $24.36 | $24.01 | 22,687 |
| 2024-04-19 | $24.16 | $24.28 | $24.15 | $24.21 | $23.86 | 19,805 |
| 2024-04-18 | $24.28 | $24.42 | $24.01 | $24.13 | $23.78 | 22,780 |
| 2024-04-17 | $24.29 | $24.35 | $24.17 | $24.24 | $23.89 | 30,163 |
| 2024-04-16 | $24.25 | $24.31 | $24.11 | $24.12 | $23.78 | 22,604 |
| 2024-04-15 | $24.79 | $24.79 | $24.29 | $24.32 | $23.97 | 32,304 |
| 2024-04-12 | $24.82 | $24.92 | $24.71 | $24.79 | $24.43 | 17,673 |
| 2024-04-11 | $24.99 | $24.99 | $24.65 | $24.89 | $24.53 | 31,609 |
| 2024-04-10 | $25.01 | $25.05 | $24.82 | $24.99 | $24.63 | 48,534 |
| 2024-04-09 | $25.08 | $25.23 | $25.05 | $25.12 | $24.76 | 31,840 |
| 2024-04-08 | $25.13 | $25.13 | $25.05 | $25.08 | $24.72 | 11,711 |
| 2024-04-05 | $25.06 | $25.17 | $25.06 | $25.10 | $24.74 | 12,393 |
| 2024-04-04 | $25.12 | $25.14 | $25.06 | $25.09 | $24.73 | 10,853 |
| 2024-04-03 | $24.93 | $25.08 | $24.85 | $25.08 | $24.72 | 24,495 |
| 2024-04-02 | $24.98 | $25.00 | $24.86 | $25.00 | $24.64 | 15,837 |
| 2024-04-01 | $25.01 | $25.14 | $24.86 | $25.11 | $24.75 | 34,632 |
| 2024-03-28 | $25.04 | $25.10 | $25.00 | $25.04 | $24.68 | 81,738 |
| 2024-03-27 | $25.16 | $25.16 | $25.02 | $25.10 | $24.74 | 21,199 |
| 2024-03-26 | $25.06 | $25.16 | $25.05 | $25.12 | $24.76 | 48,107 |
| 2024-03-25 | $25.08 | $25.16 | $25.01 | $25.04 | $24.68 | 26,731 |
| 2024-03-22 | $25.17 | $25.17 | $25.02 | $25.08 | $24.72 | 49,627 |
| 2024-03-21 | $25.12 | $25.18 | $25.12 | $25.15 | $24.79 | 34,924 |
| 2024-03-20 | $24.99 | $25.17 | $24.99 | $25.12 | $24.76 | 21,371 |
| 2024-03-19 | $24.97 | $25.12 | $24.93 | $25.03 | $24.67 | 22,135 |
| 2024-03-18 | $24.96 | $25.00 | $24.91 | $24.97 | $24.61 | 27,392 |
| 2024-03-15 | $24.95 | $24.99 | $24.82 | $24.94 | $24.58 | 11,281 |
| 2024-03-14 | $25.10 | $25.16 | $24.85 | $24.93 | $24.57 | 18,786 |
| 2024-03-13 | $25.15 | $25.16 | $25.05 | $25.10 | $24.74 | 19,081 |
| 2024-03-12 | $25.08 | $25.18 | $25.06 | $25.10 | $24.74 | 15,006 |
| 2024-03-11 | $25.15 | $25.18 | $25.08 | $25.14 | $24.78 | 12,128 |
| 2024-03-08 | $25.12 | $25.18 | $25.07 | $25.18 | $24.82 | 14,775 |
| 2024-03-07 | $25.10 | $25.15 | $25.05 | $25.12 | $24.76 | 13,703 |
| 2024-03-06 | $24.88 | $25.13 | $24.88 | $25.05 | $24.69 | 31,137 |
| 2024-03-05 | $24.70 | $24.86 | $24.70 | $24.86 | $24.50 | 13,283 |
| 2024-03-04 | $24.85 | $24.94 | $24.71 | $24.73 | $24.37 | 13,708 |
| 2024-03-01 | $24.94 | $25.00 | $24.87 | $24.91 | $24.55 | 14,860 |
| 2024-02-29 | $25.01 | $25.13 | $24.98 | $25.00 | $24.64 | 46,474 |
| 2024-02-28 | $25.00 | $25.09 | $24.95 | $25.02 | $24.66 | 21,032 |
| 2024-02-27 | $25.06 | $25.10 | $25.00 | $25.01 | $24.65 | 17,767 |
| 2024-02-26 | $25.04 | $25.11 | $25.01 | $25.09 | $24.73 | 21,635 |
| 2024-02-23 | $25.00 | $25.15 | $25.00 | $25.13 | $25.13 | 21,187 |
| 2024-02-22 | $24.95 | $25.02 | $24.90 | $25.00 | $25.00 | 9,657 |
| 2024-02-21 | $25.00 | $25.08 | $24.89 | $24.89 | $24.89 | 14,942 |
| 2024-02-20 | $24.92 | $25.06 | $24.92 | $25.01 | $25.01 | 38,633 |
| 2024-02-16 | $24.94 | $25.04 | $24.90 | $25.04 | $25.04 | 15,348 |
| 2024-02-15 | $24.99 | $25.06 | $24.86 | $25.06 | $25.06 | 18,012 |
| 2024-02-14 | $24.91 | $25.04 | $24.87 | $24.87 | $24.87 | 20,501 |
| 2024-02-13 | $25.00 | $25.15 | $24.80 | $24.95 | $24.95 | 31,203 |
| 2024-02-12 | $25.15 | $25.20 | $25.05 | $25.19 | $25.19 | 21,647 |
| 2024-02-09 | $25.00 | $25.15 | $24.99 | $25.09 | $25.09 | 20,309 |
| 2024-02-08 | $24.90 | $25.04 | $24.86 | $25.01 | $25.01 | 29,171 |
| 2024-02-07 | $24.87 | $25.06 | $24.82 | $25.02 | $25.02 | 36,902 |
| 2024-02-06 | $24.90 | $24.98 | $24.81 | $24.86 | $24.86 | 24,540 |
| 2024-02-05 | $24.92 | $24.99 | $24.85 | $24.87 | $24.87 | 77,193 |
| 2024-02-02 | $24.91 | $24.99 | $24.91 | $24.98 | $24.98 | 30,574 |
| 2024-02-01 | $24.86 | $25.06 | $24.80 | $24.99 | $24.99 | 20,640 |
| 2024-01-31 | $24.97 | $25.00 | $24.86 | $24.86 | $24.86 | 24,338 |
| 2024-01-30 | $25.20 | $25.25 | $25.12 | $25.25 | $24.90 | 24,166 |
| 2024-01-29 | $25.15 | $25.19 | $25.10 | $25.18 | $24.83 | 11,122 |
| 2024-01-26 | $25.10 | $25.18 | $25.07 | $25.18 | $24.83 | 13,719 |
| 2024-01-25 | $25.02 | $25.19 | $25.02 | $25.18 | $24.83 | 14,914 |
| 2024-01-24 | $24.95 | $25.07 | $24.95 | $25.04 | $24.69 | 14,497 |
| 2024-01-23 | $24.84 | $25.04 | $24.84 | $24.92 | $24.57 | 18,169 |
| 2024-01-22 | $24.94 | $24.95 | $24.76 | $24.87 | $24.52 | 13,921 |
| 2024-01-19 | $24.67 | $24.84 | $24.56 | $24.84 | $24.50 | 25,662 |
| 2024-01-18 | $24.76 | $24.90 | $24.60 | $24.68 | $24.34 | 25,061 |
| 2024-01-17 | $24.71 | $24.84 | $24.65 | $24.78 | $24.43 | 22,238 |
| 2024-01-16 | $25.02 | $25.04 | $24.76 | $24.84 | $24.49 | 17,046 |
| 2024-01-12 | $25.11 | $25.11 | $24.98 | $25.07 | $24.72 | 18,393 |
| 2024-01-11 | $24.98 | $25.02 | $24.88 | $25.02 | $24.67 | 18,462 |
| 2024-01-10 | $24.95 | $25.10 | $24.95 | $25.01 | $24.66 | 12,086 |
| 2024-01-09 | $24.95 | $25.09 | $24.90 | $24.98 | $24.63 | 15,392 |
| 2024-01-08 | $24.84 | $25.00 | $24.71 | $25.00 | $24.65 | 20,391 |
| 2024-01-05 | $24.70 | $24.87 | $24.70 | $24.77 | $24.42 | 29,318 |
| 2024-01-04 | $24.70 | $24.80 | $24.54 | $24.68 | $24.34 | 15,238 |
| 2024-01-03 | $24.72 | $24.90 | $24.62 | $24.76 | $24.41 | 29,347 |
| 2024-01-02 | $24.85 | $24.92 | $24.78 | $24.84 | $24.84 | 15,552 |
| 2023-12-29 | $24.90 | $25.00 | $24.86 | $24.96 | $24.96 | 129,690 |
| 2023-12-28 | $24.81 | $24.99 | $24.81 | $24.94 | $24.94 | 47,670 |
| 2023-12-27 | $24.69 | $24.97 | $24.61 | $24.93 | $24.93 | 80,074 |
| 2023-12-26 | $24.36 | $24.65 | $24.36 | $24.64 | $24.64 | 23,677 |
| 2023-12-22 | $24.36 | $24.49 | $24.30 | $24.42 | $24.42 | 26,356 |
| 2023-12-21 | $24.32 | $24.46 | $24.22 | $24.36 | $24.36 | 42,915 |
| 2023-12-20 | $24.05 | $24.32 | $24.05 | $24.27 | $24.27 | 31,119 |
| 2023-12-19 | $24.03 | $24.14 | $23.97 | $24.12 | $24.12 | 52,608 |
| 2023-12-18 | $24.30 | $24.37 | $23.85 | $23.94 | $23.94 | 38,618 |
| 2023-12-15 | $24.58 | $24.58 | $24.10 | $24.27 | $24.27 | 28,346 |
| 2023-12-14 | $24.66 | $24.70 | $24.31 | $24.50 | $24.50 | 36,657 |
| 2023-12-13 | $24.15 | $24.71 | $24.15 | $24.71 | $24.71 | 29,822 |
| 2023-12-12 | $24.06 | $24.26 | $23.92 | $24.15 | $24.15 | 41,890 |
| 2023-12-11 | $23.83 | $24.09 | $23.78 | $24.06 | $24.06 | 39,025 |
| 2023-12-08 | $24.15 | $24.27 | $23.91 | $23.92 | $23.92 | 40,926 |
| 2023-12-07 | $24.23 | $24.38 | $24.15 | $24.17 | $24.17 | 19,800 |
| 2023-12-06 | $24.30 | $24.41 | $24.18 | $24.19 | $24.19 | 23,565 |
| 2023-12-05 | $24.30 | $24.48 | $24.15 | $24.23 | $24.23 | 16,114 |
| 2023-12-04 | $24.35 | $24.50 | $24.12 | $24.27 | $24.27 | 28,204 |
| 2023-12-01 | $24.10 | $24.46 | $24.10 | $24.40 | $24.40 | 14,800 |
| 2023-11-30 | $24.30 | $24.35 | $24.18 | $24.18 | $24.18 | 65,043 |
| 2023-11-29 | $24.01 | $24.33 | $24.01 | $24.23 | $24.23 | 30,336 |
| 2023-11-28 | $23.84 | $24.08 | $23.84 | $24.00 | $24.00 | 22,445 |
| 2023-11-27 | $23.63 | $23.99 | $23.63 | $23.94 | $23.94 | 14,328 |
| 2023-11-24 | $23.63 | $23.75 | $23.62 | $23.70 | $23.70 | 7,803 |
| 2023-11-22 | $23.74 | $23.91 | $23.50 | $23.62 | $23.62 | 28,246 |
| 2023-11-21 | $23.72 | $23.93 | $23.72 | $23.79 | $23.79 | 16,576 |
| 2023-11-20 | $23.85 | $23.94 | $23.69 | $23.81 | $23.81 | 17,386 |
| 2023-11-17 | $23.87 | $24.00 | $23.80 | $23.80 | $23.80 | 27,972 |
| 2023-11-16 | $23.59 | $23.86 | $23.59 | $23.77 | $23.77 | 17,733 |
| 2023-11-15 | $23.81 | $23.81 | $23.49 | $23.63 | $23.63 | 34,003 |
| 2023-11-14 | $23.60 | $23.95 | $23.60 | $23.72 | $23.72 | 45,851 |
| 2023-11-13 | $23.05 | $23.27 | $22.97 | $23.22 | $23.22 | 41,268 |
| 2023-11-10 | $23.02 | $23.16 | $23.00 | $23.16 | $23.16 | 23,410 |
| 2023-11-09 | $23.29 | $23.29 | $22.90 | $22.96 | $22.96 | 24,302 |
| 2023-11-08 | $23.32 | $23.54 | $23.32 | $23.39 | $23.39 | 27,685 |
| 2023-11-07 | $23.50 | $23.50 | $23.23 | $23.29 | $23.29 | 52,984 |
| 2023-11-06 | $23.59 | $23.59 | $23.12 | $23.39 | $23.39 | 26,459 |
| 2023-11-03 | $23.42 | $23.93 | $23.33 | $23.42 | $23.42 | 22,163 |
| 2023-11-02 | $23.04 | $23.35 | $22.92 | $23.29 | $23.29 | 64,947 |
| 2023-11-01 | $22.51 | $22.96 | $22.45 | $22.84 | $22.84 | 38,992 |
| 2023-10-31 | $22.67 | $22.82 | $22.31 | $22.45 | $22.45 | 146,956 |
| 2023-10-30 | $22.94 | $23.04 | $22.87 | $22.88 | $22.53 | 26,564 |
| 2023-10-27 | $23.18 | $23.18 | $22.91 | $22.94 | $22.59 | 27,571 |
| 2023-10-26 | $23.01 | $23.20 | $22.98 | $23.12 | $22.76 | 28,466 |
| 2023-10-25 | $22.97 | $23.07 | $22.87 | $23.01 | $22.65 | 45,098 |
| 2023-10-24 | $22.77 | $23.05 | $22.75 | $23.03 | $22.67 | 27,963 |
| 2023-10-23 | $22.53 | $22.76 | $22.53 | $22.74 | $22.39 | 24,157 |
| 2023-10-20 | $22.63 | $22.74 | $22.41 | $22.62 | $22.27 | 22,582 |
| 2023-10-19 | $22.88 | $22.88 | $22.52 | $22.52 | $22.17 | 27,748 |
| 2023-10-18 | $22.92 | $22.97 | $22.73 | $22.83 | $22.48 | 15,177 |
| 2023-10-17 | $22.98 | $23.10 | $22.89 | $23.02 | $22.66 | 31,732 |
| 2023-10-16 | $23.20 | $23.24 | $23.08 | $23.16 | $22.80 | 16,990 |
| 2023-10-13 | $23.23 | $23.45 | $23.09 | $23.22 | $22.86 | 15,791 |
| 2023-10-12 | $23.39 | $23.55 | $23.18 | $23.21 | $22.85 | 26,186 |
| 2023-10-11 | $23.47 | $23.58 | $23.31 | $23.47 | $23.11 | 24,595 |
| 2023-10-10 | $23.15 | $23.36 | $23.04 | $23.30 | $22.94 | 21,134 |
| 2023-10-09 | $23.00 | $23.19 | $22.91 | $23.15 | $22.79 | 24,239 |
| 2023-10-06 | $22.69 | $23.12 | $22.55 | $23.00 | $22.64 | 56,773 |
| 2023-10-05 | $22.91 | $22.99 | $22.73 | $22.93 | $22.58 | 39,287 |
| 2023-10-04 | $23.07 | $23.23 | $22.73 | $22.85 | $22.50 | 53,671 |
| 2023-10-03 | $23.52 | $23.52 | $22.51 | $23.01 | $22.65 | 43,837 |
| 2023-10-02 | $23.99 | $23.99 | $23.58 | $23.62 | $23.26 | 44,694 |
| 2023-09-29 | $23.97 | $24.24 | $23.84 | $24.04 | $23.67 | 117,966 |
| 2023-09-28 | $23.78 | $23.97 | $23.68 | $23.94 | $23.57 | 30,994 |
| 2023-09-27 | $23.90 | $23.94 | $23.70 | $23.83 | $23.46 | 37,238 |
| 2023-09-26 | $23.81 | $23.99 | $23.77 | $23.82 | $23.45 | 107,659 |
| 2023-09-25 | $23.60 | $23.95 | $23.51 | $23.83 | $23.46 | 210,739 |
| 2023-09-22 | $23.50 | $23.71 | $23.46 | $23.68 | $23.31 | 54,611 |
| 2023-09-21 | $23.58 | $23.71 | $23.41 | $23.44 | $23.08 | 27,633 |
| 2023-09-20 | $23.81 | $23.82 | $23.70 | $23.70 | $23.33 | 73,143 |
| 2023-09-19 | $23.75 | $23.81 | $23.73 | $23.78 | $23.41 | 162,539 |
| 2023-09-18 | $23.76 | $23.81 | $23.76 | $23.78 | $23.41 | 57,377 |
| 2023-09-15 | $23.80 | $23.90 | $23.74 | $23.85 | $23.48 | 25,315 |
| 2023-09-14 | $23.82 | $23.86 | $23.74 | $23.78 | $23.41 | 29,737 |
| 2023-09-13 | $23.74 | $23.79 | $23.66 | $23.76 | $23.39 | 14,585 |
| 2023-09-12 | $23.74 | $23.82 | $23.66 | $23.70 | $23.33 | 20,114 |
| 2023-09-11 | $23.94 | $24.02 | $23.78 | $23.78 | $23.41 | 22,925 |
| 2023-09-08 | $23.80 | $24.02 | $23.80 | $23.94 | $23.57 | 20,168 |
| 2023-09-07 | $23.85 | $23.89 | $23.60 | $23.80 | $23.43 | 22,267 |
| 2023-09-06 | $23.83 | $23.90 | $23.69 | $23.85 | $23.48 | 15,735 |
| 2023-09-05 | $23.86 | $23.92 | $23.80 | $23.88 | $23.51 | 19,517 |
| 2023-09-01 | $24.01 | $24.02 | $23.91 | $23.94 | $23.57 | 4,781 |
| 2023-08-31 | $23.92 | $24.13 | $23.91 | $24.10 | $23.73 | 54,204 |
| 2023-08-30 | $24.00 | $24.00 | $23.88 | $23.89 | $23.52 | 16,877 |
| 2023-08-29 | $23.85 | $24.01 | $23.85 | $23.91 | $23.54 | 18,659 |
| 2023-08-28 | $23.93 | $23.98 | $23.89 | $23.90 | $23.53 | 14,598 |
| 2023-08-25 | $24.01 | $24.05 | $23.89 | $23.93 | $23.56 | 8,671 |
| 2023-08-24 | $23.99 | $24.03 | $23.84 | $24.03 | $23.66 | 13,552 |
| 2023-08-23 | $23.90 | $23.99 | $23.80 | $23.99 | $23.62 | 21,635 |
| 2023-08-22 | $23.85 | $23.92 | $23.72 | $23.83 | $23.46 | 22,811 |
| 2023-08-21 | $23.95 | $24.01 | $23.80 | $23.81 | $23.44 | 13,762 |
| 2023-08-18 | $23.85 | $24.04 | $23.78 | $24.01 | $24.01 | 34,643 |
| 2023-08-17 | $23.73 | $24.03 | $23.60 | $23.97 | $23.97 | 38,211 |
| 2023-08-16 | $23.93 | $23.93 | $23.70 | $23.79 | $23.79 | 18,782 |
| 2023-08-15 | $23.82 | $24.03 | $23.81 | $23.92 | $23.92 | 47,845 |
| 2023-08-14 | $23.90 | $24.09 | $23.86 | $24.02 | $24.02 | 11,113 |
| 2023-08-11 | $23.90 | $24.07 | $23.90 | $23.99 | $23.99 | 19,536 |
| 2023-08-10 | $24.09 | $24.17 | $23.84 | $23.91 | $23.91 | 31,843 |
| 2023-08-09 | $24.01 | $24.08 | $23.91 | $23.99 | $23.99 | 22,798 |
| 2023-08-08 | $23.89 | $24.05 | $23.89 | $23.97 | $23.97 | 5,342 |
| 2023-08-07 | $24.12 | $24.18 | $23.94 | $23.97 | $23.97 | 24,965 |
| 2023-08-04 | $24.15 | $24.19 | $24.01 | $24.06 | $24.06 | 9,989 |
| 2023-08-03 | $24.13 | $24.17 | $23.89 | $23.95 | $23.95 | 26,648 |
| 2023-08-02 | $24.17 | $24.20 | $24.06 | $24.18 | $24.18 | 19,880 |
| 2023-08-01 | $24.38 | $24.38 | $24.15 | $24.25 | $24.25 | 23,999 |
| 2023-07-31 | $24.31 | $24.41 | $24.28 | $24.40 | $24.40 | 35,129 |
| 2023-07-28 | $24.51 | $24.64 | $24.51 | $24.62 | $24.27 | 18,170 |
| 2023-07-27 | $24.59 | $24.65 | $24.42 | $24.50 | $24.15 | 21,981 |
| 2023-07-26 | $24.38 | $24.68 | $24.35 | $24.58 | $24.23 | 27,787 |
| 2023-07-25 | $24.41 | $24.41 | $24.28 | $24.36 | $24.01 | 31,664 |
| 2023-07-24 | $24.44 | $24.46 | $24.34 | $24.38 | $24.03 | 23,171 |
| 2023-07-21 | $24.49 | $24.56 | $24.41 | $24.41 | $24.06 | 13,230 |
| 2023-07-20 | $24.35 | $24.45 | $24.32 | $24.44 | $24.09 | 23,820 |
| 2023-07-19 | $24.34 | $24.40 | $24.31 | $24.40 | $24.05 | 11,452 |
| 2023-07-18 | $24.40 | $24.44 | $24.23 | $24.24 | $23.90 | 58,568 |
| 2023-07-17 | $24.63 | $24.64 | $24.35 | $24.40 | $24.05 | 10,073 |
| 2023-07-14 | $24.62 | $24.71 | $24.40 | $24.56 | $24.21 | 26,455 |
| 2023-07-13 | $24.61 | $24.77 | $24.61 | $24.65 | $24.30 | 19,100 |
| 2023-07-12 | $24.61 | $24.73 | $24.55 | $24.63 | $24.28 | 25,655 |
| 2023-07-11 | $24.53 | $24.62 | $24.42 | $24.52 | $24.17 | 14,862 |
| 2023-07-10 | $24.67 | $24.67 | $24.47 | $24.50 | $24.15 | 27,056 |
| 2023-07-07 | $24.65 | $24.72 | $24.54 | $24.60 | $24.25 | 15,724 |
| 2023-07-06 | $24.83 | $24.83 | $24.34 | $24.48 | $24.13 | 19,034 |
| 2023-07-05 | $25.00 | $25.09 | $24.90 | $24.93 | $24.58 | 11,280 |
| 2023-07-03 | $24.90 | $25.00 | $24.90 | $25.00 | $24.64 | 11,524 |
| 2023-06-30 | $24.73 | $24.99 | $24.73 | $24.90 | $24.55 | 69,380 |
| 2023-06-29 | $24.86 | $24.86 | $24.57 | $24.66 | $24.31 | 20,371 |
| 2023-06-28 | $24.71 | $24.87 | $24.71 | $24.81 | $24.46 | 12,625 |
| 2023-06-27 | $24.83 | $24.93 | $24.62 | $24.85 | $24.50 | 36,627 |
| 2023-06-26 | $24.62 | $24.87 | $24.62 | $24.83 | $24.48 | 6,120 |
| 2023-06-23 | $24.47 | $24.71 | $24.47 | $24.58 | $24.23 | 6,744 |
| 2023-06-22 | $24.55 | $24.64 | $24.50 | $24.55 | $24.20 | 9,558 |
| 2023-06-21 | $24.48 | $24.68 | $24.48 | $24.56 | $24.56 | 14,341 |
| 2023-06-20 | $24.73 | $24.80 | $24.50 | $24.50 | $24.50 | 28,046 |
| 2023-06-16 | $24.72 | $24.94 | $24.72 | $24.78 | $24.78 | 16,172 |
| 2023-06-15 | $24.69 | $24.86 | $24.69 | $24.72 | $24.72 | 23,158 |
| 2023-06-14 | $24.93 | $25.00 | $24.51 | $24.72 | $24.72 | 28,489 |
| 2023-06-13 | $24.95 | $25.08 | $24.86 | $25.01 | $25.01 | 18,693 |
| 2023-06-12 | $25.08 | $25.09 | $24.91 | $24.95 | $24.95 | 19,527 |
| 2023-06-09 | $25.17 | $25.19 | $25.00 | $25.05 | $25.05 | 20,639 |
| 2023-06-08 | $25.11 | $25.24 | $25.06 | $25.19 | $25.19 | 20,165 |
| 2023-06-07 | $25.17 | $25.21 | $25.11 | $25.16 | $25.16 | 15,853 |
| 2023-06-06 | $25.16 | $25.25 | $25.09 | $25.21 | $25.21 | 32,084 |
| 2023-06-05 | $25.03 | $25.17 | $24.87 | $25.09 | $25.09 | 32,387 |
| 2023-06-02 | $24.81 | $25.20 | $24.81 | $25.05 | $25.05 | 36,761 |
| 2023-06-01 | $24.80 | $24.96 | $24.71 | $24.81 | $24.81 | 21,274 |
| 2023-05-31 | $24.46 | $24.87 | $24.36 | $24.80 | $24.80 | 76,021 |
| 2023-05-30 | $24.32 | $24.63 | $24.32 | $24.51 | $24.51 | 19,162 |
| 2023-05-26 | $24.27 | $24.42 | $24.25 | $24.42 | $24.42 | 13,349 |
| 2023-05-25 | $24.27 | $24.45 | $24.25 | $24.25 | $24.25 | 11,787 |
| 2023-05-24 | $24.27 | $24.55 | $24.23 | $24.24 | $24.24 | 25,449 |
| 2023-05-23 | $24.34 | $24.63 | $24.28 | $24.38 | $24.38 | 18,943 |
| 2023-05-22 | $24.53 | $24.59 | $24.39 | $24.40 | $24.40 | 15,405 |
| 2023-05-19 | $24.56 | $24.59 | $24.35 | $24.50 | $24.50 | 22,193 |
| 2023-05-18 | $24.15 | $24.61 | $24.11 | $24.56 | $24.56 | 52,328 |
| 2023-05-17 | $24.04 | $24.40 | $23.97 | $24.36 | $24.36 | 13,195 |
| 2023-05-16 | $24.45 | $24.50 | $23.85 | $23.94 | $23.94 | 40,044 |
| 2023-05-15 | $24.51 | $24.68 | $24.38 | $24.56 | $24.56 | 27,046 |
| 2023-05-12 | $24.34 | $24.53 | $24.25 | $24.48 | $24.48 | 15,617 |
| 2023-05-11 | $24.50 | $24.50 | $24.26 | $24.35 | $24.35 | 11,549 |
| 2023-05-10 | $24.41 | $24.61 | $24.33 | $24.50 | $24.50 | 21,794 |
| 2023-05-09 | $24.42 | $24.56 | $24.32 | $24.36 | $24.36 | 21,727 |
| 2023-05-08 | $24.39 | $24.53 | $24.36 | $24.40 | $24.40 | 12,845 |
| 2023-04-21 | $25.15 | $25.25 | $25.12 | $25.25 | $25.25 | 19,936 |
| 2023-04-20 | $25.20 | $25.24 | $25.12 | $25.16 | $25.16 | 11,673 |
| 2023-04-19 | $25.16 | $25.25 | $25.15 | $25.22 | $25.22 | 11,381 |
| 2023-04-18 | $25.20 | $25.21 | $25.12 | $25.18 | $25.18 | 14,261 |
| 2023-04-17 | $25.17 | $25.20 | $25.09 | $25.17 | $25.17 | 20,324 |
| 2023-04-14 | $25.18 | $25.21 | $25.07 | $25.21 | $25.21 | 23,287 |
| 2023-04-13 | $25.07 | $25.21 | $25.04 | $25.16 | $25.16 | 23,931 |
| 2023-04-12 | $25.15 | $25.19 | $25.02 | $25.04 | $25.04 | 34,129 |
| 2023-04-11 | $24.92 | $25.15 | $24.90 | $25.04 | $25.04 | 37,369 |
| 2023-04-10 | $24.94 | $24.98 | $24.79 | $24.97 | $24.97 | 23,819 |
| 2023-04-06 | $24.85 | $24.99 | $24.85 | $24.94 | $24.94 | 13,742 |
| 2023-04-05 | $24.92 | $24.95 | $24.80 | $24.93 | $24.93 | 33,236 |
| 2023-04-04 | $24.88 | $24.99 | $24.85 | $24.97 | $24.97 | 18,918 |
| 2023-04-03 | $24.91 | $25.00 | $24.76 | $24.97 | $24.97 | 19,944 |
| 2023-03-31 | $24.78 | $25.00 | $24.58 | $25.00 | $25.00 | 76,827 |
| 2023-03-30 | $24.65 | $24.75 | $24.58 | $24.69 | $24.69 | 13,112 |
| 2023-03-29 | $24.36 | $24.82 | $24.36 | $24.60 | $24.60 | 33,142 |
| 2023-03-28 | $24.16 | $24.50 | $24.16 | $24.35 | $24.35 | 21,472 |
| 2023-03-27 | $24.16 | $24.48 | $24.16 | $24.24 | $24.24 | 16,072 |
| 2023-03-24 | $23.95 | $24.30 | $23.80 | $24.16 | $24.16 | 28,794 |
| 2023-03-23 | $23.96 | $24.28 | $23.90 | $23.95 | $23.95 | 16,892 |
| 2023-03-22 | $23.83 | $24.11 | $23.83 | $23.96 | $23.96 | 50,781 |
| 2023-03-21 | $23.77 | $24.35 | $23.74 | $23.93 | $23.93 | 39,095 |
| 2023-03-20 | $24.04 | $24.33 | $23.63 | $23.73 | $23.73 | 48,793 |
| 2023-03-17 | $24.56 | $24.60 | $23.96 | $24.10 | $24.10 | 46,843 |
| 2023-03-16 | $23.85 | $24.82 | $23.77 | $24.65 | $24.65 | 45,451 |
| 2023-03-15 | $23.98 | $24.20 | $23.65 | $23.86 | $23.86 | 36,642 |
| 2023-03-14 | $24.00 | $24.63 | $24.00 | $24.18 | $24.18 | 29,922 |
| 2023-03-13 | $24.10 | $24.10 | $23.53 | $23.75 | $23.75 | 43,365 |
| 2023-03-10 | $24.34 | $24.55 | $24.02 | $24.15 | $24.15 | 29,590 |
| 2023-03-09 | $24.71 | $24.78 | $24.41 | $24.42 | $24.42 | 33,497 |
| 2023-03-08 | $24.77 | $24.79 | $24.63 | $24.67 | $24.67 | 18,698 |
| 2023-03-07 | $24.71 | $24.85 | $24.68 | $24.73 | $24.73 | 16,002 |
| 2023-03-06 | $24.82 | $24.86 | $24.74 | $24.79 | $24.79 | 17,249 |
| 2023-03-03 | $24.67 | $24.89 | $24.64 | $24.79 | $24.79 | 17,705 |
| 2023-03-02 | $24.69 | $24.75 | $24.55 | $24.67 | $24.67 | 23,677 |
| 2023-03-01 | $24.91 | $24.91 | $24.75 | $24.78 | $24.78 | 17,635 |
| 2023-02-28 | $24.87 | $25.00 | $24.74 | $24.95 | $24.95 | 39,570 |
| 2023-02-27 | $24.77 | $24.89 | $24.76 | $24.87 | $24.87 | 19,245 |
| 2023-02-24 | $24.61 | $24.73 | $24.56 | $24.66 | $24.66 | 22,161 |
| 2023-02-23 | $24.57 | $24.89 | $24.55 | $24.79 | $24.79 | 22,814 |
| 2023-02-22 | $24.36 | $24.69 | $24.35 | $24.60 | $24.60 | 21,298 |
| 2023-02-21 | $24.57 | $24.57 | $24.31 | $24.40 | $24.40 | 61,970 |
| 2023-02-17 | $24.65 | $24.70 | $24.47 | $24.70 | $24.70 | 39,428 |
| 2023-02-16 | $24.77 | $24.82 | $24.69 | $24.72 | $24.72 | 20,507 |
| 2023-02-15 | $24.88 | $24.88 | $24.72 | $24.84 | $24.84 | 29,648 |
| 2023-02-14 | $24.87 | $24.95 | $24.71 | $24.80 | $24.80 | 43,595 |
| 2023-02-13 | $24.84 | $24.89 | $24.78 | $24.89 | $24.89 | 20,638 |
| 2023-02-10 | $24.78 | $24.83 | $24.73 | $24.79 | $24.79 | 15,938 |
| 2023-02-09 | $24.96 | $25.02 | $24.75 | $24.85 | $24.85 | 15,469 |
| 2023-02-08 | $24.70 | $24.90 | $24.70 | $24.90 | $24.90 | 19,913 |
| 2023-02-07 | $24.81 | $24.88 | $24.70 | $24.86 | $24.86 | 43,424 |
| 2023-02-06 | $24.82 | $24.85 | $24.65 | $24.80 | $24.80 | 33,365 |
| 2023-02-03 | $25.00 | $25.02 | $24.81 | $24.93 | $24.93 | 34,344 |
| 2023-02-02 | $25.07 | $25.21 | $25.01 | $25.08 | $25.08 | 20,991 |
| 2023-02-01 | $25.00 | $25.13 | $24.95 | $25.00 | $25.00 | 35,722 |
| 2023-01-31 | $24.96 | $25.16 | $24.93 | $25.04 | $25.04 | 44,730 |
| 2023-01-30 | $25.29 | $25.37 | $25.22 | $25.28 | $24.93 | 27,736 |
| 2023-01-27 | $25.35 | $25.44 | $25.26 | $25.26 | $25.26 | 13,496 |
| 2023-01-26 | $25.41 | $25.41 | $25.25 | $25.41 | $25.41 | 19,097 |
| 2023-01-25 | $25.22 | $25.35 | $25.20 | $25.34 | $25.34 | 32,448 |
| 2023-01-24 | $25.30 | $25.40 | $25.28 | $25.31 | $25.31 | 42,207 |
| 2023-01-23 | $25.16 | $25.35 | $25.15 | $25.30 | $25.30 | 31,315 |
| 2023-01-20 | $25.15 | $25.27 | $25.10 | $25.15 | $25.15 | 28,230 |
| 2023-01-19 | $25.04 | $25.25 | $25.01 | $25.18 | $25.18 | 16,333 |
| 2023-01-18 | $25.10 | $25.28 | $25.10 | $25.10 | $25.10 | 34,433 |
| 2023-01-17 | $24.97 | $25.13 | $24.91 | $25.00 | $25.00 | 26,530 |
| 2023-01-13 | $24.85 | $25.09 | $24.85 | $24.95 | $24.95 | 22,449 |
| 2023-01-12 | $24.87 | $25.03 | $24.75 | $24.93 | $24.93 | 45,484 |
| 2023-01-11 | $24.69 | $24.90 | $24.69 | $24.88 | $24.88 | 12,663 |
| 2023-01-10 | $24.56 | $24.81 | $24.49 | $24.71 | $24.71 | 13,661 |
| 2023-01-09 | $24.70 | $24.94 | $24.55 | $24.60 | $24.60 | 34,425 |
| 2023-01-06 | $24.52 | $24.81 | $24.52 | $24.71 | $24.71 | 30,518 |
| 2023-01-05 | $24.42 | $24.60 | $24.34 | $24.48 | $24.48 | 32,073 |
| 2023-01-04 | $24.31 | $24.60 | $24.31 | $24.47 | $24.47 | 43,018 |
| 2023-01-03 | $24.47 | $24.52 | $24.16 | $24.30 | $24.30 | 35,238 |
| 2022-12-30 | $24.20 | $24.59 | $23.83 | $24.48 | $24.48 | 184,977 |
| 2022-12-29 | $24.01 | $24.30 | $23.96 | $24.30 | $24.30 | 64,975 |
| 2022-12-28 | $24.19 | $24.24 | $24.01 | $24.08 | $24.08 | 115,986 |
| 2022-12-27 | $24.21 | $24.36 | $24.12 | $24.25 | $24.25 | 122,129 |
| 2022-12-23 | $24.37 | $24.39 | $24.20 | $24.26 | $24.26 | 21,060 |
| 2022-12-22 | $24.41 | $24.42 | $24.10 | $24.40 | $24.40 | 72,641 |
| 2022-12-21 | $24.36 | $24.49 | $24.34 | $24.41 | $24.41 | 31,784 |
| 2022-12-20 | $24.40 | $24.51 | $24.30 | $24.39 | $24.39 | 28,711 |
| 2022-12-19 | $24.36 | $24.49 | $24.27 | $24.45 | $24.45 | 29,574 |
| 2022-12-16 | $24.25 | $24.56 | $24.22 | $24.40 | $24.40 | 54,057 |
| 2022-12-15 | $24.25 | $24.40 | $24.17 | $24.31 | $24.31 | 50,882 |
| 2022-12-14 | $24.19 | $24.45 | $24.19 | $24.31 | $24.31 | 30,193 |
| 2022-12-13 | $24.19 | $24.33 | $24.02 | $24.24 | $24.24 | 24,755 |
| 2022-12-12 | $23.98 | $23.99 | $23.76 | $23.91 | $23.91 | 47,028 |
| 2022-12-09 | $24.23 | $24.25 | $23.99 | $23.99 | $23.99 | 15,502 |
| 2022-12-08 | $24.03 | $24.96 | $24.03 | $24.23 | $24.23 | 74,543 |
| 2022-12-07 | $23.98 | $24.10 | $23.96 | $24.03 | $24.03 | 21,415 |
| 2022-12-06 | $24.07 | $24.09 | $23.80 | $23.92 | $23.92 | 21,924 |
| 2022-12-05 | $24.30 | $24.31 | $23.95 | $24.01 | $24.01 | 23,039 |
| 2022-12-02 | $23.95 | $24.33 | $23.86 | $24.33 | $24.33 | 30,540 |
| 2022-12-01 | $23.72 | $24.19 | $23.66 | $24.05 | $24.05 | 48,882 |
| 2022-11-30 | $23.21 | $23.65 | $23.21 | $23.64 | $23.64 | 40,190 |
| 2022-11-29 | $23.74 | $23.80 | $23.21 | $23.28 | $23.28 | 22,207 |
| 2022-11-28 | $23.77 | $23.89 | $23.66 | $23.75 | $23.75 | 18,026 |
| 2022-11-25 | $23.70 | $23.78 | $23.64 | $23.78 | $23.78 | 3,693 |
| 2022-11-23 | $23.67 | $23.89 | $23.65 | $23.77 | $23.77 | 14,765 |
| 2022-11-22 | $23.64 | $23.85 | $23.46 | $23.56 | $23.56 | 29,501 |
| 2022-11-21 | $23.56 | $23.64 | $23.45 | $23.59 | $23.59 | 34,656 |
| 2022-11-18 | $23.63 | $23.66 | $23.29 | $23.46 | $23.46 | 27,511 |
| 2022-11-17 | $23.46 | $23.60 | $23.29 | $23.60 | $23.60 | 25,094 |
| 2022-11-16 | $23.44 | $23.69 | $23.44 | $23.52 | $23.52 | 21,090 |
| 2022-11-15 | $23.53 | $23.58 | $23.17 | $23.36 | $23.36 | 21,573 |
| 2022-11-14 | $23.82 | $23.89 | $23.10 | $23.12 | $23.12 | 57,751 |
| 2022-11-11 | $23.74 | $23.90 | $23.71 | $23.84 | $23.84 | 12,280 |
| 2022-11-10 | $23.03 | $23.66 | $23.03 | $23.64 | $23.64 | 39,395 |
| 2022-11-09 | $22.79 | $23.00 | $22.42 | $22.70 | $22.70 | 52,556 |
| 2022-11-08 | $22.46 | $22.85 | $22.46 | $22.83 | $22.83 | 29,948 |
| 2022-11-07 | $22.37 | $22.56 | $22.29 | $22.48 | $22.48 | 31,997 |
| 2022-11-04 | $22.44 | $22.53 | $22.21 | $22.40 | $22.40 | 41,734 |
| 2022-11-03 | $22.38 | $22.49 | $22.31 | $22.38 | $22.38 | 33,062 |
| 2022-11-02 | $22.79 | $23.07 | $22.45 | $22.61 | $22.61 | 49,099 |
| 2022-11-01 | $23.14 | $23.30 | $22.84 | $22.85 | $22.85 | 45,251 |
| 2022-10-31 | $23.59 | $23.60 | $22.94 | $22.96 | $22.96 | 143,136 |
| 2022-10-28 | $23.80 | $23.94 | $23.75 | $23.88 | $23.52 | 20,242 |
| 2022-10-27 | $23.70 | $23.90 | $23.69 | $23.81 | $23.45 | 21,231 |
| 2022-10-26 | $23.60 | $23.94 | $23.51 | $23.67 | $23.31 | 31,473 |
| 2022-10-25 | $23.16 | $23.58 | $23.16 | $23.58 | $23.22 | 22,207 |
| 2022-10-24 | $22.97 | $23.17 | $22.94 | $23.12 | $22.77 | 21,283 |
| 2022-10-21 | $23.00 | $23.18 | $22.85 | $23.06 | $22.71 | 16,579 |
| 2022-10-20 | $23.41 | $23.58 | $23.09 | $23.10 | $22.75 | 24,180 |
| 2022-10-19 | $23.64 | $23.65 | $23.36 | $23.53 | $23.17 | 24,591 |
| 2022-10-18 | $23.71 | $23.86 | $23.65 | $23.68 | $23.32 | 24,190 |
| 2022-10-17 | $23.67 | $23.86 | $23.60 | $23.65 | $23.29 | 22,992 |
| 2022-10-14 | $23.80 | $23.82 | $23.48 | $23.58 | $23.22 | 11,483 |
| 2022-10-13 | $23.50 | $23.76 | $23.45 | $23.66 | $23.30 | 33,355 |
| 2022-10-12 | $23.80 | $23.80 | $23.57 | $23.61 | $23.25 | 19,685 |
| 2022-10-11 | $23.97 | $23.98 | $23.74 | $23.80 | $23.44 | 38,011 |
| 2022-10-10 | $24.15 | $24.15 | $23.92 | $23.95 | $23.59 | 45,565 |
| 2022-10-07 | $24.25 | $24.33 | $24.13 | $24.17 | $23.81 | 22,463 |
| 2022-10-06 | $24.37 | $24.48 | $24.32 | $24.34 | $23.97 | 27,964 |
| 2022-10-05 | $24.45 | $24.54 | $24.30 | $24.41 | $24.04 | 23,180 |
| 2022-10-04 | $24.51 | $24.71 | $24.38 | $24.62 | $24.25 | 22,102 |
| 2022-10-03 | $24.58 | $24.78 | $24.43 | $24.49 | $24.12 | 37,980 |
| 2022-09-30 | $24.34 | $24.54 | $24.20 | $24.49 | $24.12 | 144,918 |
| 2022-09-29 | $24.18 | $24.41 | $23.83 | $24.34 | $23.97 | 66,010 |
| 2022-09-28 | $24.01 | $24.34 | $23.86 | $24.34 | $23.97 | 51,853 |
| 2022-09-27 | $23.89 | $24.02 | $23.85 | $24.01 | $23.65 | 38,995 |
| 2022-09-26 | $24.01 | $24.06 | $23.83 | $23.85 | $23.49 | 15,291 |
| 2022-09-23 | $24.13 | $24.13 | $23.92 | $23.97 | $23.60 | 28,948 |
| 2022-09-22 | $24.15 | $24.19 | $24.06 | $24.13 | $23.77 | 38,631 |
| 2022-09-21 | $24.19 | $24.35 | $24.15 | $24.34 | $23.97 | 25,135 |
| 2022-09-20 | $24.25 | $24.32 | $24.06 | $24.12 | $23.76 | 21,735 |
| 2022-09-19 | $24.24 | $24.35 | $24.09 | $24.25 | $23.88 | 20,803 |
| 2022-09-16 | $24.30 | $24.48 | $24.14 | $24.39 | $24.02 | 15,134 |
| 2022-09-15 | $24.49 | $24.57 | $24.36 | $24.46 | $24.09 | 20,467 |
| 2022-09-14 | $24.51 | $24.57 | $24.38 | $24.49 | $24.12 | 19,642 |
| 2022-09-13 | $24.40 | $24.48 | $24.30 | $24.48 | $24.11 | 31,215 |
| 2022-09-12 | $24.45 | $24.67 | $24.45 | $24.56 | $24.19 | 35,404 |
| 2022-09-09 | $24.21 | $24.59 | $24.21 | $24.49 | $24.12 | 29,030 |
| 2022-09-08 | $24.18 | $24.41 | $24.08 | $24.18 | $23.81 | 52,385 |
| 2022-09-07 | $24.10 | $24.33 | $24.06 | $24.25 | $23.88 | 28,753 |
| 2022-09-06 | $24.20 | $24.20 | $24.05 | $24.05 | $23.69 | 31,400 |
| 2022-09-02 | $24.29 | $24.37 | $24.12 | $24.18 | $23.81 | 62,799 |
| 2022-09-01 | $24.20 | $24.33 | $24.10 | $24.20 | $23.83 | 35,264 |
| 2022-08-31 | $24.52 | $24.52 | $24.27 | $24.27 | $23.90 | 60,675 |
| 2022-08-30 | $24.55 | $24.60 | $24.45 | $24.53 | $24.16 | 31,343 |
| 2022-08-29 | $24.52 | $24.67 | $24.49 | $24.55 | $24.18 | 20,043 |
| 2022-08-26 | $24.82 | $24.90 | $24.59 | $24.60 | $24.23 | 24,636 |
| 2022-08-25 | $24.67 | $24.90 | $24.67 | $24.72 | $24.35 | 77,146 |
| 2022-08-24 | $24.52 | $24.76 | $24.39 | $24.69 | $24.32 | 36,178 |
| 2022-08-23 | $24.72 | $24.83 | $24.12 | $24.52 | $24.15 | 101,583 |
| 2022-08-22 | $24.88 | $24.88 | $24.71 | $24.73 | $24.36 | 42,488 |
| 2022-08-19 | $24.81 | $24.98 | $24.73 | $24.88 | $24.50 | 50,994 |
| 2022-08-18 | $25.04 | $25.04 | $24.95 | $24.99 | $24.61 | 55,692 |
| 2022-08-17 | $25.17 | $25.19 | $25.04 | $25.04 | $24.66 | 31,138 |
| 2022-08-16 | $25.30 | $25.38 | $25.20 | $25.25 | $24.87 | 13,879 |
| 2022-08-15 | $25.45 | $25.45 | $25.22 | $25.22 | $24.84 | 38,741 |
| 2022-08-12 | $25.42 | $25.42 | $25.25 | $25.34 | $24.96 | 26,517 |
| 2022-08-11 | $25.54 | $25.57 | $25.28 | $25.39 | $25.01 | 17,294 |
| 2022-08-10 | $25.71 | $25.74 | $25.34 | $25.40 | $25.02 | 58,831 |
| 2022-08-09 | $25.41 | $25.45 | $25.24 | $25.37 | $24.99 | 66,363 |
| 2022-08-08 | $25.82 | $25.93 | $25.75 | $25.80 | $25.41 | 9,196 |
| 2022-08-05 | $26.05 | $26.05 | $25.65 | $25.89 | $25.89 | 27,539 |
| 2022-08-04 | $26.07 | $26.16 | $25.93 | $26.16 | $26.16 | 44,523 |
| 2022-08-03 | $26.19 | $26.27 | $26.01 | $26.27 | $26.27 | 27,397 |
| 2022-08-02 | $25.67 | $26.25 | $25.66 | $26.07 | $26.07 | 61,816 |
| 2022-08-01 | $25.69 | $25.86 | $25.68 | $25.70 | $25.70 | 13,746 |
| 2022-07-29 | $25.48 | $25.79 | $25.46 | $25.79 | $25.79 | 57,180 |
| 2022-07-28 | $25.47 | $25.70 | $25.44 | $25.70 | $25.70 | 21,305 |
| 2022-07-27 | $25.44 | $25.61 | $25.35 | $25.48 | $25.48 | 32,727 |
| 2022-07-26 | $25.47 | $25.54 | $25.43 | $25.43 | $25.43 | 13,736 |
| 2022-07-25 | $25.50 | $25.63 | $25.45 | $25.55 | $25.55 | 18,296 |
| 2022-07-22 | $25.45 | $25.59 | $25.43 | $25.59 | $25.59 | 22,042 |
| 2022-07-21 | $25.40 | $25.50 | $25.40 | $25.45 | $25.45 | 13,335 |
| 2022-07-20 | $25.51 | $25.59 | $25.32 | $25.40 | $25.40 | 61,197 |
| 2022-07-19 | $25.41 | $25.68 | $25.40 | $25.58 | $25.58 | 21,438 |
| 2022-07-18 | $25.65 | $25.68 | $25.41 | $25.47 | $25.47 | 7,303 |
| 2022-07-15 | $25.36 | $25.55 | $25.36 | $25.54 | $25.54 | 9,927 |
| 2022-07-14 | $25.27 | $25.39 | $25.26 | $25.33 | $25.33 | 14,845 |
| 2022-07-13 | $25.30 | $25.41 | $25.21 | $25.27 | $25.27 | 31,294 |
| 2022-07-12 | $25.28 | $25.60 | $25.28 | $25.43 | $25.43 | 12,381 |
| 2022-07-11 | $25.29 | $25.39 | $25.12 | $25.38 | $25.38 | 11,195 |
| 2022-07-08 | $25.14 | $25.29 | $25.09 | $25.29 | $25.29 | 14,106 |
| 2022-07-07 | $25.18 | $25.25 | $25.09 | $25.20 | $25.20 | 18,517 |
| 2022-07-06 | $25.09 | $25.20 | $25.09 | $25.15 | $25.15 | 28,522 |
| 2022-07-05 | $25.20 | $25.20 | $25.09 | $25.12 | $25.12 | 41,868 |
| 2022-07-01 | $25.07 | $25.25 | $25.07 | $25.25 | $25.25 | 12,429 |
| 2022-06-30 | $25.10 | $25.23 | $25.07 | $25.07 | $25.07 | 18,654 |
| 2022-06-29 | $25.25 | $25.28 | $25.14 | $25.28 | $25.28 | 16,184 |
| 2022-06-28 | $25.12 | $25.26 | $25.07 | $25.19 | $25.19 | 6,148 |
| 2022-06-27 | $25.31 | $25.32 | $25.07 | $25.20 | $25.20 | 18,727 |
| 2022-06-24 | $25.28 | $25.32 | $25.13 | $25.24 | $25.24 | 22,243 |
| 2022-06-23 | $25.18 | $25.23 | $25.03 | $25.23 | $25.23 | 38,636 |
| 2022-06-22 | $24.86 | $25.10 | $24.86 | $25.08 | $25.08 | 16,737 |
| 2022-06-21 | $24.61 | $25.00 | $24.61 | $24.95 | $24.95 | 32,963 |
| 2022-06-17 | $24.42 | $24.67 | $24.29 | $24.61 | $24.61 | 13,176 |
| 2022-06-16 | $24.40 | $24.55 | $24.23 | $24.28 | $24.28 | 36,673 |
| 2022-06-15 | $24.30 | $24.78 | $24.23 | $24.52 | $24.52 | 42,273 |
| 2022-06-14 | $24.38 | $24.39 | $24.12 | $24.22 | $24.22 | 31,932 |
| 2022-06-13 | $24.59 | $24.70 | $24.25 | $24.35 | $24.35 | 43,762 |
| 2022-06-10 | $25.13 | $25.13 | $24.80 | $24.94 | $24.94 | 60,053 |
| 2022-06-09 | $25.27 | $25.52 | $25.13 | $25.15 | $25.15 | 27,300 |
| 2022-06-08 | $25.47 | $25.50 | $25.37 | $25.37 | $25.37 | 10,700 |
| 2022-06-07 | $25.34 | $25.54 | $25.32 | $25.51 | $25.51 | 15,534 |
| 2022-06-06 | $25.60 | $25.60 | $25.35 | $25.39 | $25.39 | 21,954 |
| 2022-06-03 | $25.50 | $25.61 | $25.34 | $25.50 | $25.50 | 22,129 |
| 2022-06-02 | $25.63 | $25.77 | $25.45 | $25.72 | $25.72 | 30,076 |
| 2022-06-01 | $25.86 | $25.91 | $25.64 | $25.69 | $25.69 | 16,513 |
| 2022-05-31 | $25.99 | $26.00 | $25.50 | $25.80 | $25.80 | 87,366 |
| 2022-05-27 | $25.73 | $26.32 | $25.72 | $26.04 | $26.04 | 59,538 |
| 2022-05-26 | $25.39 | $25.80 | $25.39 | $25.73 | $25.73 | 53,428 |
| 2022-05-25 | $25.05 | $25.48 | $25.05 | $25.48 | $25.48 | 35,104 |
| 2022-05-24 | $24.73 | $25.08 | $24.67 | $25.05 | $25.05 | 33,919 |
| 2022-05-23 | $25.06 | $25.06 | $24.63 | $24.63 | $24.63 | 72,534 |
| 2022-05-20 | $24.99 | $25.09 | $24.74 | $25.07 | $25.07 | 52,839 |
| 2022-05-19 | $24.80 | $24.94 | $24.61 | $24.94 | $24.94 | 36,676 |
| 2022-05-18 | $24.83 | $24.90 | $24.60 | $24.88 | $24.88 | 43,771 |
| 2022-05-17 | $25.13 | $25.24 | $24.84 | $24.84 | $24.84 | 65,490 |
| 2022-05-16 | $24.96 | $25.15 | $24.74 | $25.08 | $25.08 | 43,538 |
| 2022-05-13 | $24.59 | $25.08 | $24.59 | $24.89 | $24.89 | 103,268 |
| 2022-05-12 | $24.43 | $24.73 | $24.35 | $24.54 | $24.54 | 32,223 |
| 2022-05-11 | $24.15 | $24.67 | $24.15 | $24.40 | $24.40 | 33,725 |
| 2022-05-10 | $24.13 | $24.49 | $24.13 | $24.36 | $24.36 | 41,935 |
| 2022-05-09 | $24.33 | $24.70 | $24.01 | $24.07 | $24.07 | 40,076 |
| 2022-05-06 | $24.83 | $24.83 | $24.32 | $24.49 | $24.49 | 100,592 |
| 2022-05-05 | $24.40 | $24.92 | $24.39 | $24.87 | $24.87 | 167,027 |
| 2022-05-04 | $24.12 | $24.69 | $24.07 | $24.55 | $24.55 | 78,909 |
| 2022-05-03 | $24.16 | $24.33 | $23.96 | $24.02 | $24.02 | 58,678 |
| 2022-05-02 | $24.80 | $24.80 | $24.10 | $24.16 | $24.16 | 75,700 |
| 2022-04-29 | $24.93 | $25.09 | $24.75 | $24.75 | $24.75 | 104,847 |
| 2022-04-28 | $25.00 | $25.06 | $24.85 | $24.98 | $24.98 | 67,354 |
| 2022-04-27 | $25.38 | $25.47 | $25.07 | $25.10 | $24.75 | 49,585 |
| 2022-04-26 | $25.33 | $25.44 | $25.26 | $25.30 | $24.95 | 18,741 |
| 2022-04-25 | $25.30 | $25.35 | $25.18 | $25.33 | $24.98 | 44,880 |
| 2022-04-22 | $25.30 | $25.31 | $25.18 | $25.31 | $24.96 | 58,059 |
| 2022-04-21 | $25.35 | $25.37 | $25.18 | $25.20 | $24.85 | 41,720 |
| 2022-04-20 | $25.25 | $25.40 | $25.25 | $25.37 | $25.01 | 14,566 |
| 2022-04-19 | $25.35 | $25.44 | $25.13 | $25.22 | $24.87 | 82,166 |
| 2022-04-18 | $25.33 | $25.43 | $25.25 | $25.37 | $25.02 | 37,777 |
| 2022-04-14 | $25.46 | $25.50 | $25.35 | $25.37 | $25.01 | 17,878 |
| 2022-04-13 | $25.43 | $25.62 | $25.43 | $25.50 | $25.15 | 16,269 |
| 2022-04-12 | $25.50 | $25.60 | $25.42 | $25.43 | $25.08 | 20,963 |
| 2022-04-11 | $25.51 | $25.51 | $25.40 | $25.42 | $25.07 | 33,530 |
| 2022-04-08 | $25.62 | $25.70 | $25.50 | $25.51 | $25.16 | 19,393 |
| 2022-04-07 | $25.54 | $25.90 | $25.54 | $25.72 | $25.36 | 16,270 |
| 2022-04-06 | $25.60 | $25.74 | $25.47 | $25.62 | $25.26 | 43,173 |
| 2022-04-05 | $25.86 | $26.04 | $25.66 | $25.70 | $25.34 | 50,270 |
| 2022-04-04 | $25.99 | $26.07 | $25.91 | $25.97 | $25.61 | 21,108 |
| 2022-04-01 | $26.01 | $26.12 | $25.95 | $25.95 | $25.59 | 23,906 |
| 2022-03-31 | $26.00 | $26.17 | $26.00 | $26.17 | $25.81 | 42,631 |
| 2022-03-30 | $25.94 | $26.09 | $25.93 | $26.01 | $25.64 | 72,448 |
| 2022-03-29 | $25.63 | $25.96 | $25.58 | $25.96 | $25.60 | 30,704 |
| 2022-03-28 | $25.45 | $25.65 | $25.45 | $25.60 | $25.24 | 25,177 |
| 2022-03-25 | $25.84 | $25.84 | $25.46 | $25.47 | $25.12 | 21,284 |
| 2022-03-24 | $25.65 | $25.95 | $25.62 | $25.82 | $25.46 | 44,756 |
| 2022-03-23 | $25.73 | $25.86 | $25.65 | $25.72 | $25.36 | 27,233 |
| 2022-03-22 | $25.65 | $25.81 | $25.56 | $25.69 | $25.33 | 29,746 |
| 2022-03-21 | $25.75 | $25.89 | $25.70 | $25.72 | $25.36 | 31,408 |
| 2022-03-18 | $25.81 | $25.89 | $25.72 | $25.82 | $25.46 | 24,171 |
| 2022-03-17 | $25.42 | $25.96 | $25.42 | $25.88 | $25.52 | 41,294 |
| 2022-03-16 | $25.30 | $25.51 | $25.25 | $25.47 | $25.12 | 31,799 |
| 2022-03-15 | $25.22 | $25.37 | $25.17 | $25.35 | $25.00 | 30,370 |
| 2022-03-14 | $25.34 | $25.47 | $25.07 | $25.14 | $24.79 | 48,729 |
| 2022-03-11 | $25.47 | $25.60 | $25.40 | $25.43 | $25.08 | 46,177 |
| 2022-03-10 | $25.33 | $25.63 | $25.33 | $25.54 | $25.19 | 28,279 |
| 2022-03-09 | $25.59 | $25.60 | $25.51 | $25.55 | $25.19 | 42,810 |
| 2022-03-08 | $25.53 | $25.55 | $25.40 | $25.54 | $25.19 | 33,232 |
| 2022-03-07 | $25.45 | $25.45 | $25.35 | $25.40 | $25.04 | 28,856 |
| 2022-03-04 | $25.63 | $25.71 | $25.35 | $25.55 | $25.19 | 83,095 |
| 2022-03-03 | $25.78 | $25.86 | $25.60 | $25.60 | $25.24 | 36,775 |
| 2022-03-02 | $25.81 | $25.86 | $25.78 | $25.80 | $25.44 | 35,109 |
| 2022-03-01 | $25.74 | $25.91 | $25.74 | $25.79 | $25.43 | 36,171 |
| 2022-02-28 | $25.65 | $26.00 | $25.65 | $25.67 | $25.31 | 39,076 |
| 2022-02-25 | $25.65 | $25.81 | $25.65 | $25.73 | $25.37 | 35,461 |
| 2022-02-24 | $25.48 | $25.67 | $25.30 | $25.63 | $25.27 | 60,336 |
| 2022-02-23 | $25.81 | $25.91 | $25.59 | $25.60 | $25.24 | 110,775 |
| 2022-02-22 | $25.81 | $25.88 | $25.75 | $25.79 | $25.43 | 33,824 |
| 2022-02-18 | $25.81 | $25.95 | $25.81 | $25.88 | $25.52 | 42,016 |
| 2022-02-17 | $25.86 | $25.98 | $25.81 | $25.81 | $25.45 | 35,015 |
| 2022-02-16 | $25.83 | $25.95 | $25.80 | $25.93 | $25.57 | 35,238 |
| 2022-02-15 | $25.95 | $25.99 | $25.83 | $25.87 | $25.51 | 185,878 |
| 2022-02-14 | $25.83 | $25.87 | $25.66 | $25.79 | $25.43 | 53,049 |
| 2022-02-11 | $26.03 | $26.09 | $25.80 | $25.83 | $25.47 | 49,130 |
| 2022-02-10 | $25.76 | $26.13 | $25.66 | $26.01 | $25.65 | 101,524 |
| 2022-02-09 | $25.86 | $26.00 | $25.73 | $25.81 | $25.45 | 32,706 |
| 2022-02-08 | $26.02 | $26.02 | $25.75 | $25.82 | $25.46 | 40,989 |
| 2022-02-07 | $25.94 | $26.14 | $25.83 | $26.14 | $25.78 | 28,189 |
| 2022-02-04 | $26.05 | $26.05 | $25.87 | $25.91 | $25.55 | 22,420 |
| 2022-02-03 | $26.03 | $26.17 | $25.91 | $26.11 | $25.74 | 47,307 |
| 2022-02-02 | $26.23 | $26.30 | $26.12 | $26.13 | $25.77 | 40,572 |
| 2022-02-01 | $26.27 | $26.37 | $26.19 | $26.28 | $25.91 | 29,827 |
| 2022-01-31 | $25.88 | $26.40 | $25.79 | $26.29 | $25.92 | 118,233 |
| 2022-01-28 | $25.89 | $26.13 | $25.86 | $26.05 | $25.35 | 35,861 |
| 2022-01-27 | $26.25 | $26.36 | $25.84 | $25.95 | $25.25 | 68,204 |
| 2022-01-26 | $26.48 | $26.63 | $26.14 | $26.17 | $25.47 | 34,660 |
| 2022-01-25 | $26.57 | $26.62 | $26.27 | $26.58 | $25.86 | 13,714 |
| 2022-01-24 | $26.47 | $26.55 | $26.37 | $26.52 | $25.81 | 29,467 |
| 2022-01-21 | $26.50 | $26.64 | $26.47 | $26.58 | $25.86 | 25,298 |
| 2022-01-20 | $26.47 | $26.63 | $26.47 | $26.50 | $25.79 | 35,377 |
| 2022-01-19 | $26.51 | $26.52 | $26.40 | $26.45 | $25.74 | 33,403 |
| 2022-01-18 | $26.45 | $26.54 | $26.38 | $26.44 | $25.73 | 52,731 |
| 2022-01-14 | $26.47 | $26.54 | $26.45 | $26.51 | $25.80 | 33,026 |
| 2022-01-13 | $26.50 | $26.58 | $26.46 | $26.50 | $25.79 | 43,757 |
| 2022-01-12 | $26.64 | $26.71 | $26.44 | $26.46 | $25.75 | 82,132 |
| 2022-01-11 | $26.50 | $26.75 | $26.49 | $26.65 | $25.93 | 39,664 |
| 2022-01-10 | $26.56 | $26.58 | $26.43 | $26.50 | $25.79 | 28,314 |
| 2022-01-07 | $26.47 | $26.70 | $26.45 | $26.64 | $25.92 | 14,328 |
| 2022-01-06 | $26.42 | $26.70 | $26.31 | $26.58 | $25.87 | 24,960 |
| 2022-01-05 | $26.68 | $26.87 | $26.41 | $26.41 | $25.70 | 44,675 |
| 2022-01-04 | $27.04 | $27.04 | $26.61 | $26.77 | $26.05 | 35,054 |
| 2022-01-03 | $27.05 | $27.15 | $26.94 | $27.05 | $26.32 | 32,689 |
| 2021-12-31 | $27.08 | $27.22 | $26.86 | $27.16 | $26.43 | 40,844 |
| 2021-12-30 | $26.94 | $27.07 | $26.90 | $27.05 | $26.32 | 22,010 |
| 2021-12-29 | $26.81 | $26.90 | $26.64 | $26.89 | $26.17 | 16,005 |
| 2021-12-28 | $26.72 | $26.81 | $26.72 | $26.79 | $26.07 | 21,921 |
| 2021-12-27 | $26.75 | $26.75 | $26.62 | $26.69 | $25.97 | 24,779 |
| 2021-12-23 | $26.82 | $26.84 | $26.67 | $26.72 | $26.00 | 14,117 |
| 2021-12-22 | $26.66 | $26.79 | $26.66 | $26.76 | $26.04 | 12,953 |
| 2021-12-21 | $26.56 | $26.77 | $26.56 | $26.64 | $25.92 | 37,100 |
| 2021-12-20 | $26.59 | $26.65 | $26.45 | $26.55 | $25.84 | 41,262 |
| 2021-12-17 | $26.66 | $26.81 | $26.55 | $26.65 | $25.93 | 37,573 |
| 2021-12-16 | $26.55 | $26.79 | $26.53 | $26.76 | $26.04 | 35,852 |
| 2021-12-15 | $26.43 | $26.59 | $26.43 | $26.54 | $25.83 | 24,264 |
| 2021-12-14 | $26.44 | $26.49 | $26.41 | $26.48 | $25.77 | 32,848 |
| 2021-12-13 | $26.51 | $26.60 | $26.45 | $26.54 | $25.83 | 20,569 |
| 2021-12-10 | $26.57 | $26.57 | $26.44 | $26.50 | $25.79 | 22,295 |
| 2021-12-09 | $26.66 | $26.72 | $26.53 | $26.55 | $25.84 | 14,715 |
| 2021-12-08 | $26.69 | $26.69 | $26.50 | $26.59 | $25.88 | 25,842 |
| 2021-12-07 | $26.69 | $26.91 | $26.67 | $26.69 | $25.97 | 21,579 |
| 2021-12-06 | $26.62 | $26.74 | $26.62 | $26.72 | $26.00 | 14,768 |
| 2021-12-03 | $26.78 | $26.78 | $26.61 | $26.62 | $25.90 | 22,199 |
| 2021-12-02 | $26.60 | $26.83 | $26.59 | $26.76 | $26.04 | 26,727 |
| 2021-12-01 | $26.52 | $26.86 | $26.52 | $26.67 | $25.95 | 22,872 |
| 2021-11-30 | $26.51 | $26.53 | $26.35 | $26.48 | $25.77 | 62,114 |
| 2021-11-29 | $26.64 | $26.67 | $26.39 | $26.46 | $25.75 | 38,170 |
| 2021-11-26 | $26.40 | $26.50 | $26.25 | $26.40 | $25.69 | 66,556 |
| 2021-11-24 | $26.56 | $26.63 | $26.50 | $26.54 | $25.83 | 23,320 |
| 2021-11-23 | $26.60 | $26.60 | $26.42 | $26.51 | $25.80 | 12,819 |
| 2021-11-22 | $26.66 | $26.82 | $26.61 | $26.64 | $25.92 | 47,885 |
| 2021-11-19 | $26.63 | $26.72 | $26.61 | $26.70 | $25.98 | 22,472 |
| 2021-11-18 | $26.61 | $26.70 | $26.53 | $26.63 | $25.91 | 43,558 |
| 2021-11-17 | $26.65 | $26.68 | $26.53 | $26.60 | $25.88 | 27,586 |
| 2021-11-16 | $26.80 | $26.91 | $26.61 | $26.66 | $25.94 | 27,797 |
| 2021-11-15 | $27.07 | $27.07 | $26.76 | $26.80 | $26.08 | 18,619 |
| 2021-11-12 | $27.00 | $27.16 | $26.93 | $26.93 | $26.20 | 12,299 |
| 2021-11-11 | $27.22 | $27.22 | $27.00 | $27.00 | $26.27 | 16,319 |
| 2021-11-10 | $27.43 | $27.43 | $27.09 | $27.11 | $26.38 | 32,586 |
| 2021-11-09 | $27.44 | $27.46 | $27.41 | $27.44 | $26.70 | 9,954 |
| 2021-11-08 | $27.55 | $27.55 | $27.45 | $27.51 | $26.77 | 7,869 |
| 2021-11-05 | $27.43 | $27.55 | $27.40 | $27.50 | $26.76 | 25,897 |
| 2021-11-04 | $27.38 | $27.58 | $27.35 | $27.48 | $26.74 | 19,876 |
| 2021-11-03 | $27.34 | $27.46 | $27.34 | $27.43 | $26.69 | 16,658 |
| 2021-11-02 | $27.38 | $27.44 | $27.32 | $27.42 | $26.68 | 18,444 |
| 2021-11-01 | $27.27 | $27.45 | $27.27 | $27.45 | $26.71 | 17,927 |
| 2021-10-29 | $27.35 | $27.45 | $27.25 | $27.28 | $26.55 | 59,966 |
| 2021-10-28 | $27.53 | $27.69 | $27.52 | $27.61 | $26.52 | 15,563 |
| 2021-10-27 | $27.49 | $27.65 | $27.46 | $27.63 | $26.54 | 20,603 |
| 2021-10-26 | $27.43 | $27.52 | $27.39 | $27.43 | $26.35 | 15,921 |
| 2021-10-25 | $27.43 | $27.43 | $27.36 | $27.43 | $26.35 | 13,073 |
| 2021-10-22 | $27.43 | $27.49 | $27.35 | $27.40 | $26.32 | 14,461 |
| 2021-10-21 | $27.46 | $27.47 | $27.31 | $27.35 | $26.27 | 21,938 |
| 2021-10-20 | $27.33 | $27.49 | $27.33 | $27.47 | $26.39 | 24,681 |
| 2021-10-19 | $27.31 | $27.37 | $27.20 | $27.28 | $26.21 | 16,626 |
| 2021-10-18 | $27.20 | $27.38 | $27.20 | $27.30 | $26.23 | 15,952 |
| 2021-10-15 | $27.44 | $27.44 | $27.23 | $27.36 | $26.28 | 17,338 |
| 2021-10-14 | $27.15 | $27.41 | $27.15 | $27.38 | $26.30 | 25,473 |
| 2021-10-13 | $26.96 | $27.25 | $26.96 | $27.18 | $26.11 | 24,068 |
| 2021-10-12 | $26.84 | $27.00 | $26.84 | $26.96 | $25.90 | 15,376 |
| 2021-10-11 | $26.88 | $26.93 | $26.80 | $26.84 | $25.78 | 20,125 |
| 2021-10-08 | $26.88 | $26.89 | $26.75 | $26.89 | $25.83 | 12,537 |
| 2021-10-07 | $26.82 | $26.90 | $26.79 | $26.88 | $25.82 | 16,404 |
| 2021-10-06 | $26.71 | $26.89 | $26.71 | $26.85 | $25.79 | 52,688 |
| 2021-10-05 | $26.87 | $26.87 | $26.71 | $26.76 | $25.71 | 18,046 |
| 2021-10-04 | $26.88 | $26.96 | $26.74 | $26.74 | $25.69 | 29,131 |
| 2021-10-01 | $27.05 | $27.06 | $26.95 | $26.97 | $25.91 | 14,521 |
| 2021-09-30 | $26.96 | $27.15 | $26.95 | $26.95 | $25.89 | 88,709 |
| 2021-09-29 | $26.84 | $27.03 | $26.83 | $27.02 | $25.96 | 17,441 |
| 2021-09-28 | $26.86 | $27.00 | $26.67 | $26.78 | $25.73 | 67,060 |
| 2021-09-27 | $27.10 | $27.13 | $27.01 | $27.04 | $25.98 | 13,409 |
| 2021-09-24 | $27.20 | $27.25 | $27.10 | $27.12 | $26.05 | 14,102 |
| 2021-09-23 | $27.37 | $27.49 | $27.17 | $27.19 | $26.12 | 44,653 |
| 2021-09-22 | $27.35 | $27.49 | $27.35 | $27.37 | $26.29 | 51,783 |
| 2021-09-21 | $27.52 | $27.52 | $27.30 | $27.35 | $26.27 | 39,538 |
| 2021-09-20 | $27.45 | $27.57 | $27.33 | $27.38 | $26.30 | 29,492 |
| 2021-09-17 | $27.64 | $27.65 | $27.56 | $27.61 | $26.52 | 18,928 |
| 2021-09-16 | $27.50 | $27.65 | $27.44 | $27.64 | $26.55 | 15,569 |
| 2021-09-15 | $27.47 | $27.55 | $27.43 | $27.53 | $26.45 | 16,707 |
| 2021-09-14 | $27.54 | $27.57 | $27.42 | $27.47 | $26.39 | 14,154 |
| 2021-09-13 | $27.50 | $27.59 | $27.47 | $27.53 | $26.45 | 16,255 |
| 2021-09-10 | $27.49 | $27.57 | $27.46 | $27.46 | $26.38 | 14,452 |
| 2021-09-09 | $27.41 | $27.54 | $27.40 | $27.54 | $26.46 | 20,387 |
| 2021-09-08 | $27.42 | $27.49 | $27.37 | $27.45 | $26.37 | 16,722 |
| 2021-09-07 | $27.49 | $27.49 | $27.35 | $27.44 | $26.36 | 11,432 |
| 2021-09-03 | $27.62 | $27.62 | $27.46 | $27.56 | $26.48 | 16,350 |
| 2021-09-02 | $27.53 | $27.62 | $27.49 | $27.62 | $26.53 | 18,958 |
| 2021-09-01 | $27.38 | $27.58 | $27.38 | $27.48 | $26.40 | 16,645 |
| 2021-08-31 | $27.47 | $27.53 | $27.33 | $27.37 | $26.29 | 67,595 |
| 2021-08-30 | $27.52 | $27.59 | $27.40 | $27.40 | $26.32 | 19,358 |
| 2021-08-27 | $27.32 | $27.52 | $27.31 | $27.52 | $26.44 | 23,326 |
| 2021-08-26 | $27.34 | $27.38 | $27.30 | $27.33 | $26.25 | 26,341 |
| 2021-08-25 | $27.36 | $27.45 | $27.34 | $27.38 | $26.30 | 20,492 |
| 2021-08-24 | $27.40 | $27.44 | $27.39 | $27.42 | $26.34 | 12,829 |
| 2021-08-23 | $27.37 | $27.40 | $27.32 | $27.35 | $26.27 | 22,162 |
| 2021-08-20 | $27.23 | $27.39 | $27.19 | $27.37 | $26.29 | 38,617 |
| 2021-08-19 | $27.19 | $27.30 | $27.19 | $27.27 | $26.20 | 47,248 |
| 2021-08-18 | $27.46 | $27.46 | $27.33 | $27.37 | $26.29 | 28,112 |
| 2021-08-17 | $27.54 | $27.59 | $27.46 | $27.52 | $26.44 | 19,455 |
| 2021-08-16 | $27.65 | $27.65 | $27.54 | $27.54 | $26.46 | 20,801 |
| 2021-08-13 | $27.53 | $27.68 | $27.53 | $27.63 | $26.54 | 25,744 |
| 2021-08-12 | $27.46 | $27.58 | $27.46 | $27.53 | $26.45 | 20,937 |
| 2021-08-11 | $27.39 | $27.62 | $27.37 | $27.46 | $26.38 | 17,300 |
| 2021-08-10 | $27.53 | $27.53 | $27.27 | $27.31 | $26.24 | 21,727 |
| 2021-08-09 | $27.68 | $27.71 | $27.50 | $27.59 | $26.51 | 23,566 |
| 2021-08-06 | $27.66 | $27.75 | $27.63 | $27.74 | $26.65 | 23,152 |
| 2021-08-05 | $27.63 | $27.84 | $27.63 | $27.68 | $26.59 | 22,694 |
| 2021-08-04 | $27.63 | $27.67 | $27.60 | $27.66 | $26.57 | 8,436 |
| 2021-08-03 | $27.75 | $27.75 | $27.59 | $27.61 | $26.52 | 40,008 |
| 2021-08-02 | $27.80 | $27.82 | $27.58 | $27.72 | $26.63 | 23,068 |
| 2021-07-30 | $27.58 | $27.76 | $27.57 | $27.72 | $26.63 | 30,271 |
| 2021-07-29 | $27.52 | $27.60 | $27.48 | $27.58 | $26.50 | 22,501 |
| 2021-07-28 | $27.86 | $27.86 | $27.74 | $27.85 | $26.42 | 13,271 |
| 2021-07-27 | $27.83 | $27.85 | $27.73 | $27.83 | $26.40 | 40,491 |
| 2021-07-26 | $27.99 | $27.99 | $27.82 | $27.88 | $26.45 | 18,790 |
| 2021-07-23 | $27.90 | $28.00 | $27.89 | $27.98 | $26.54 | 21,792 |
| 2021-07-22 | $27.97 | $27.97 | $27.82 | $27.89 | $26.46 | 19,144 |
| 2021-07-21 | $27.94 | $28.00 | $27.94 | $27.98 | $26.54 | 16,557 |
| 2021-07-20 | $27.83 | $27.99 | $27.83 | $27.94 | $26.50 | 13,883 |
| 2021-07-19 | $27.95 | $28.07 | $27.78 | $27.85 | $26.42 | 27,411 |
| 2021-07-16 | $28.10 | $28.10 | $28.00 | $28.02 | $26.58 | 12,938 |
| 2021-07-15 | $28.10 | $28.15 | $28.04 | $28.09 | $26.64 | 39,937 |
| 2021-07-14 | $27.99 | $28.13 | $27.98 | $28.08 | $26.64 | 38,749 |
| 2021-07-13 | $28.05 | $28.08 | $27.95 | $27.96 | $26.52 | 31,993 |
| 2021-07-12 | $28.05 | $28.11 | $28.02 | $28.10 | $26.65 | 13,307 |
| 2021-07-09 | $28.01 | $28.15 | $28.00 | $28.04 | $26.60 | 9,834 |
| 2021-07-08 | $27.97 | $28.13 | $27.97 | $28.10 | $26.65 | 35,893 |
| 2021-07-07 | $28.04 | $28.14 | $28.00 | $28.13 | $26.68 | 19,817 |
| 2021-07-06 | $27.95 | $28.04 | $27.94 | $28.04 | $26.60 | 19,881 |
| 2021-07-02 | $27.87 | $28.02 | $27.87 | $27.94 | $26.50 | 64,992 |
| 2021-07-01 | $27.85 | $27.96 | $27.85 | $27.95 | $26.51 | 21,093 |
| 2021-06-30 | $27.81 | $28.03 | $27.81 | $27.95 | $26.51 | 68,782 |
| 2021-06-29 | $27.75 | $27.86 | $27.75 | $27.81 | $26.38 | 24,741 |
| 2021-06-28 | $27.96 | $27.96 | $27.77 | $27.87 | $26.44 | 74,219 |
| 2021-06-25 | $27.99 | $28.00 | $27.86 | $27.97 | $26.53 | 11,743 |
| 2021-06-24 | $28.00 | $28.00 | $27.95 | $27.99 | $26.55 | 14,012 |
| 2021-06-23 | $27.96 | $28.00 | $27.96 | $28.00 | $26.56 | 13,062 |
| 2021-06-22 | $27.82 | $27.96 | $27.82 | $27.96 | $26.52 | 19,722 |
| 2021-06-21 | $27.89 | $27.90 | $27.86 | $27.87 | $26.44 | 19,785 |
| 2021-06-18 | $27.86 | $27.95 | $27.86 | $27.92 | $26.48 | 18,191 |
| 2021-06-17 | $27.90 | $27.98 | $27.86 | $27.95 | $26.51 | 12,131 |
| 2021-06-16 | $27.88 | $27.92 | $27.84 | $27.89 | $26.46 | 15,320 |
| 2021-06-15 | $27.82 | $27.88 | $27.78 | $27.87 | $26.44 | 19,011 |
| 2021-06-14 | $27.86 | $27.88 | $27.75 | $27.86 | $26.43 | 24,752 |
| 2021-06-11 | $27.80 | $27.86 | $27.71 | $27.86 | $26.43 | 24,801 |
| 2021-06-10 | $27.77 | $27.90 | $27.77 | $27.85 | $26.42 | 17,413 |
| 2021-06-09 | $27.71 | $27.88 | $27.71 | $27.83 | $26.40 | 13,346 |
| 2021-06-08 | $27.78 | $27.78 | $27.66 | $27.71 | $26.28 | 10,842 |
| 2021-06-07 | $27.76 | $27.81 | $27.69 | $27.71 | $26.28 | 14,434 |
| 2021-06-04 | $27.75 | $27.79 | $27.68 | $27.76 | $26.33 | 14,913 |
| 2021-06-03 | $27.77 | $27.81 | $27.70 | $27.70 | $26.28 | 64,443 |
| 2021-06-02 | $27.80 | $27.90 | $27.76 | $27.90 | $26.47 | 37,523 |
| 2021-06-01 | $27.75 | $27.81 | $27.69 | $27.80 | $26.37 | 21,254 |
| 2021-05-28 | $27.64 | $27.77 | $27.61 | $27.77 | $26.34 | 45,849 |
| 2021-05-27 | $27.61 | $27.61 | $27.58 | $27.60 | $26.18 | 16,464 |
| 2021-05-26 | $27.63 | $27.68 | $27.52 | $27.57 | $26.15 | 26,960 |
| 2021-05-25 | $27.70 | $27.72 | $27.65 | $27.72 | $26.29 | 11,629 |
| 2021-05-24 | $27.60 | $27.72 | $27.57 | $27.67 | $26.25 | 19,327 |
| 2021-05-21 | $27.45 | $27.61 | $27.35 | $27.57 | $26.15 | 26,187 |
| 2021-05-20 | $27.35 | $27.57 | $27.27 | $27.57 | $26.15 | 34,165 |
| 2021-05-19 | $27.24 | $27.42 | $27.16 | $27.35 | $25.94 | 9,528 |
| 2021-05-18 | $27.23 | $27.42 | $27.21 | $27.36 | $25.95 | 14,680 |
| 2021-05-17 | $27.45 | $27.45 | $27.22 | $27.26 | $25.86 | 22,664 |
| 2021-05-14 | $27.33 | $27.41 | $27.26 | $27.35 | $25.94 | 13,090 |
| 2021-05-13 | $27.28 | $27.35 | $27.22 | $27.30 | $25.90 | 26,190 |
| 2021-05-12 | $27.40 | $27.45 | $27.16 | $27.18 | $25.78 | 26,559 |
| 2021-05-11 | $27.50 | $27.60 | $27.31 | $27.46 | $26.05 | 42,890 |
| 2021-05-10 | $27.64 | $27.73 | $27.58 | $27.65 | $26.23 | 31,704 |
| 2021-05-07 | $27.61 | $27.73 | $27.60 | $27.67 | $26.25 | 57,747 |
| 2021-05-06 | $27.60 | $27.79 | $27.43 | $27.62 | $26.20 | 120,576 |
| 2021-05-05 | $27.67 | $27.80 | $27.56 | $27.61 | $26.19 | 15,618 |
| 2021-05-04 | $27.62 | $27.79 | $27.62 | $27.70 | $26.28 | 24,942 |
| 2021-05-03 | $27.56 | $27.81 | $27.56 | $27.61 | $26.19 | 43,072 |
| 2021-04-30 | $27.52 | $27.75 | $27.49 | $27.53 | $26.11 | 105,500 |
| 2021-04-29 | $27.77 | $27.77 | $27.59 | $27.60 | $26.18 | 26,377 |
| 2021-04-28 | $28.20 | $28.20 | $28.02 | $28.04 | $26.26 | 18,954 |
| 2021-04-27 | $28.23 | $28.23 | $28.10 | $28.13 | $26.35 | 15,584 |
| 2021-04-26 | $28.20 | $28.24 | $28.07 | $28.19 | $26.40 | 22,625 |
| 2021-04-23 | $28.01 | $28.22 | $28.01 | $28.14 | $26.36 | 34,094 |
| 2021-04-22 | $28.02 | $28.06 | $27.95 | $28.06 | $26.28 | 14,685 |
| 2021-04-21 | $27.92 | $28.05 | $27.92 | $28.02 | $26.24 | 19,907 |
| 2021-04-20 | $27.89 | $27.96 | $27.84 | $27.92 | $26.15 | 19,833 |
| 2021-04-19 | $27.98 | $27.98 | $27.86 | $27.87 | $26.10 | 10,616 |
| 2021-04-16 | $27.95 | $28.01 | $27.93 | $27.98 | $26.21 | 50,022 |
| 2021-04-15 | $27.80 | $27.95 | $27.80 | $27.95 | $26.18 | 22,015 |
| 2021-04-14 | $27.83 | $27.88 | $27.80 | $27.84 | $26.08 | 24,149 |
| 2021-04-13 | $27.80 | $27.87 | $27.73 | $27.81 | $26.05 | 63,464 |
| 2021-04-12 | $27.72 | $27.82 | $27.72 | $27.75 | $25.99 | 13,307 |
| 2021-04-09 | $27.74 | $27.83 | $27.72 | $27.78 | $26.01 | 17,194 |
| 2021-04-08 | $27.86 | $27.86 | $27.74 | $27.83 | $26.07 | 14,529 |
| 2021-04-07 | $27.81 | $27.86 | $27.74 | $27.86 | $26.09 | 35,912 |
| 2021-04-06 | $27.82 | $27.95 | $27.74 | $27.77 | $26.01 | 50,548 |
| 2021-04-05 | $27.73 | $27.82 | $27.63 | $27.82 | $26.06 | 49,477 |
| 2021-04-01 | $27.53 | $27.72 | $27.53 | $27.72 | $25.96 | 35,858 |
| 2021-03-31 | $27.60 | $27.70 | $27.50 | $27.50 | $25.76 | 73,642 |
| 2021-03-30 | $27.41 | $27.58 | $27.41 | $27.58 | $25.83 | 21,843 |
| 2021-03-29 | $27.47 | $27.53 | $27.32 | $27.50 | $25.76 | 55,345 |
| 2021-03-26 | $27.32 | $27.47 | $27.31 | $27.41 | $25.68 | 38,982 |
| 2021-03-25 | $27.31 | $27.34 | $27.28 | $27.30 | $25.57 | 10,228 |
| 2021-03-24 | $27.36 | $27.49 | $27.25 | $27.33 | $25.60 | 30,431 |
| 2021-03-23 | $27.33 | $27.36 | $27.24 | $27.28 | $25.55 | 12,463 |
| 2021-03-22 | $27.20 | $27.31 | $27.20 | $27.23 | $25.50 | 13,401 |
| 2021-03-19 | $27.12 | $27.22 | $26.96 | $27.18 | $25.46 | 17,342 |
| 2021-03-18 | $27.20 | $27.20 | $27.02 | $27.02 | $25.31 | 28,003 |
| 2021-03-17 | $27.35 | $27.39 | $27.25 | $27.30 | $25.57 | 35,202 |
| 2021-03-16 | $27.30 | $27.46 | $27.27 | $27.39 | $25.65 | 41,764 |
| 2021-03-15 | $27.00 | $27.29 | $26.88 | $27.25 | $25.52 | 46,215 |
| 2021-03-12 | $26.98 | $27.04 | $26.81 | $27.02 | $25.31 | 40,183 |
| 2021-03-11 | $26.99 | $27.16 | $26.97 | $27.09 | $25.37 | 39,521 |
| 2021-03-10 | $26.93 | $26.98 | $26.77 | $26.90 | $25.20 | 69,181 |
| 2021-03-09 | $26.96 | $26.98 | $26.76 | $26.86 | $25.16 | 30,484 |
| 2021-03-08 | $26.85 | $26.86 | $26.72 | $26.86 | $25.16 | 22,661 |
| 2021-03-05 | $26.72 | $26.85 | $26.66 | $26.84 | $25.14 | 62,650 |
| 2021-03-04 | $26.68 | $26.92 | $26.68 | $26.72 | $25.03 | 46,476 |
| 2021-03-03 | $26.76 | $26.80 | $26.52 | $26.74 | $25.05 | 61,710 |
| 2021-03-02 | $26.61 | $26.80 | $26.54 | $26.66 | $24.97 | 58,561 |
| 2021-03-01 | $26.52 | $26.64 | $26.50 | $26.54 | $24.86 | 27,013 |
| 2021-02-26 | $26.28 | $26.45 | $26.08 | $26.45 | $24.77 | 59,296 |
| 2021-02-25 | $26.38 | $26.40 | $26.10 | $26.13 | $24.47 | 54,830 |
| 2021-02-24 | $26.65 | $26.65 | $26.26 | $26.38 | $24.71 | 112,726 |
| 2021-02-23 | $26.53 | $26.67 | $26.43 | $26.65 | $24.96 | 52,195 |
| 2021-02-22 | $26.60 | $26.65 | $26.38 | $26.45 | $24.77 | 40,320 |
| 2021-02-19 | $26.56 | $26.60 | $26.50 | $26.60 | $24.91 | 42,691 |
| 2021-02-18 | $26.64 | $26.64 | $26.45 | $26.56 | $24.88 | 30,993 |
| 2021-02-17 | $26.78 | $26.79 | $26.55 | $26.65 | $24.96 | 20,222 |
| 2021-02-16 | $26.95 | $26.95 | $26.68 | $26.68 | $24.99 | 55,874 |
| 2021-02-12 | $26.94 | $27.01 | $26.80 | $26.86 | $25.16 | 36,567 |
| 2021-02-11 | $27.25 | $27.25 | $27.00 | $27.07 | $25.35 | 24,524 |
| 2021-02-10 | $27.23 | $27.30 | $27.08 | $27.12 | $25.40 | 21,616 |
| 2021-02-09 | $27.28 | $27.34 | $27.14 | $27.23 | $25.50 | 14,518 |
| 2021-02-08 | $27.22 | $27.36 | $27.14 | $27.20 | $25.48 | 30,748 |
| 2021-02-05 | $27.20 | $27.27 | $27.15 | $27.15 | $25.43 | 18,800 |
| 2021-02-04 | $27.22 | $27.30 | $27.12 | $27.21 | $25.49 | 34,172 |
| 2021-02-03 | $27.32 | $27.44 | $27.25 | $27.31 | $25.58 | 21,901 |
| 2021-02-02 | $27.45 | $27.49 | $27.30 | $27.32 | $25.59 | 64,846 |
| 2021-02-01 | $27.35 | $27.58 | $27.33 | $27.40 | $25.66 | 28,969 |
| 2021-01-29 | $27.41 | $27.45 | $27.24 | $27.42 | $25.68 | 82,670 |
| 2021-01-28 | $27.70 | $27.79 | $27.59 | $27.76 | $25.67 | 33,943 |
| 2021-01-27 | $27.76 | $27.93 | $27.52 | $27.55 | $25.48 | 23,403 |
| 2021-01-26 | $27.96 | $27.99 | $27.77 | $27.90 | $25.80 | 16,207 |
| 2021-01-25 | $28.05 | $28.05 | $27.87 | $27.89 | $25.79 | 19,384 |
| 2021-01-22 | $27.86 | $28.03 | $27.78 | $27.97 | $25.87 | 13,581 |
| 2021-01-21 | $27.97 | $27.98 | $27.77 | $27.86 | $25.76 | 20,732 |
| 2021-01-20 | $27.77 | $27.94 | $27.74 | $27.91 | $25.81 | 23,807 |
| 2021-01-19 | $27.60 | $27.73 | $27.60 | $27.65 | $25.57 | 16,926 |
| 2021-01-15 | $27.52 | $27.73 | $27.38 | $27.56 | $25.49 | 15,089 |
| 2021-01-14 | $27.49 | $27.54 | $27.34 | $27.51 | $25.44 | 25,250 |
| 2021-01-13 | $27.16 | $27.50 | $27.04 | $27.42 | $25.36 | 52,826 |
| 2021-01-12 | $27.15 | $27.23 | $26.85 | $27.12 | $25.08 | 49,249 |
| 2021-01-11 | $27.45 | $27.57 | $27.24 | $27.24 | $25.19 | 30,353 |
| 2021-01-08 | $27.50 | $27.65 | $27.40 | $27.65 | $25.57 | 34,275 |
| 2021-01-07 | $27.82 | $27.82 | $27.43 | $27.51 | $25.44 | 61,833 |
| 2021-01-06 | $28.17 | $28.17 | $27.64 | $27.79 | $25.70 | 37,478 |
| 2021-01-05 | $28.19 | $28.26 | $28.11 | $28.13 | $26.01 | 46,817 |
| 2021-01-04 | $28.48 | $28.48 | $28.13 | $28.19 | $26.07 | 41,101 |
| 2020-12-31 | $28.50 | $28.57 | $28.42 | $28.52 | $26.37 | 128,976 |
| 2020-12-30 | $28.54 | $28.56 | $28.43 | $28.50 | $26.36 | 41,024 |
| 2020-12-29 | $28.59 | $28.60 | $28.46 | $28.55 | $26.40 | 22,713 |
| 2020-12-28 | $28.52 | $28.53 | $28.43 | $28.50 | $26.36 | 33,150 |
| 2020-12-24 | $28.36 | $28.57 | $28.36 | $28.52 | $26.37 | 12,862 |
| 2020-12-23 | $28.39 | $28.54 | $28.34 | $28.39 | $26.25 | 35,774 |
| 2020-12-22 | $28.42 | $28.50 | $28.25 | $28.39 | $26.25 | 39,193 |
| 2020-12-21 | $28.20 | $28.46 | $28.20 | $28.41 | $26.27 | 40,075 |
| 2020-12-18 | $28.33 | $28.39 | $28.22 | $28.39 | $26.25 | 15,762 |
| 2020-12-17 | $28.30 | $28.41 | $28.26 | $28.40 | $26.26 | 28,839 |
| 2020-12-16 | $28.25 | $28.30 | $28.13 | $28.30 | $26.17 | 20,997 |
| 2020-12-15 | $28.08 | $28.28 | $28.02 | $28.25 | $26.12 | 29,559 |
| 2020-12-14 | $27.95 | $28.07 | $27.92 | $28.06 | $25.95 | 39,319 |
| 2020-12-11 | $27.85 | $27.91 | $27.72 | $27.89 | $25.79 | 24,691 |
| 2020-12-10 | $27.81 | $27.98 | $27.66 | $27.82 | $25.73 | 37,444 |
| 2020-12-09 | $27.88 | $27.91 | $27.81 | $27.88 | $25.78 | 51,970 |
| 2020-12-08 | $27.75 | $27.89 | $27.75 | $27.88 | $25.78 | 24,768 |
| 2020-12-07 | $27.83 | $27.89 | $27.76 | $27.80 | $25.71 | 40,561 |
| 2020-12-04 | $27.85 | $27.87 | $27.75 | $27.84 | $25.75 | 28,721 |
| 2020-12-03 | $27.75 | $27.85 | $27.66 | $27.85 | $25.75 | 24,092 |
| 2020-12-02 | $27.57 | $27.76 | $27.52 | $27.75 | $25.66 | 26,417 |
| 2020-12-01 | $27.55 | $27.67 | $27.52 | $27.61 | $25.53 | 23,413 |
| 2020-11-30 | $27.66 | $27.76 | $27.52 | $27.52 | $25.45 | 52,407 |
| 2020-11-27 | $27.87 | $27.87 | $27.63 | $27.65 | $25.57 | 29,445 |
| 2020-11-25 | $27.85 | $27.87 | $27.73 | $27.86 | $25.77 | 30,117 |
| 2020-11-24 | $27.87 | $27.89 | $27.80 | $27.81 | $25.72 | 22,739 |
| 2020-11-23 | $27.72 | $27.87 | $27.72 | $27.76 | $25.67 | 22,864 |
| 2020-11-20 | $27.79 | $27.80 | $27.64 | $27.65 | $25.57 | 17,477 |
| 2020-11-19 | $27.76 | $27.81 | $27.74 | $27.74 | $25.65 | 28,619 |
| 2020-11-18 | $27.63 | $27.76 | $27.63 | $27.74 | $25.65 | 25,572 |
| 2020-11-17 | $27.66 | $27.81 | $27.61 | $27.75 | $25.66 | 45,135 |
| 2020-11-16 | $27.62 | $27.87 | $27.55 | $27.82 | $25.73 | 42,539 |
| 2020-11-13 | $27.47 | $27.68 | $27.47 | $27.62 | $25.54 | 23,214 |
| 2020-11-12 | $27.55 | $27.66 | $27.44 | $27.51 | $25.44 | 27,581 |
| 2020-11-11 | $27.45 | $27.64 | $27.45 | $27.55 | $25.48 | 15,661 |
| 2020-11-10 | $27.41 | $27.55 | $27.33 | $27.51 | $25.44 | 22,761 |
| 2020-11-09 | $27.48 | $27.68 | $27.41 | $27.45 | $25.38 | 40,881 |
| 2020-11-06 | $27.30 | $27.47 | $27.30 | $27.32 | $25.26 | 21,443 |
| 2020-11-05 | $27.39 | $27.50 | $27.29 | $27.36 | $25.30 | 18,958 |
| 2020-11-04 | $27.12 | $27.46 | $27.12 | $27.38 | $25.32 | 27,628 |
| 2020-11-03 | $27.21 | $27.30 | $27.06 | $27.06 | $25.02 | 39,733 |
| 2020-11-02 | $27.15 | $27.29 | $27.15 | $27.21 | $25.16 | 30,393 |
| 2020-10-30 | $27.15 | $27.29 | $27.11 | $27.29 | $25.24 | 66,378 |
| 2020-10-29 | $27.24 | $27.27 | $27.03 | $27.05 | $25.01 | 35,852 |
| 2020-10-28 | $27.63 | $27.63 | $27.42 | $27.51 | $25.11 | 54,181 |
| 2020-10-27 | $27.70 | $27.79 | $27.65 | $27.71 | $25.30 | 21,954 |
| 2020-10-26 | $27.78 | $27.83 | $27.59 | $27.65 | $25.24 | 14,519 |
| 2020-10-23 | $27.61 | $27.84 | $27.61 | $27.82 | $25.40 | 30,919 |
| 2020-10-22 | $27.64 | $27.65 | $27.44 | $27.54 | $25.14 | 42,818 |
| 2020-10-21 | $27.67 | $27.73 | $27.51 | $27.51 | $25.11 | 60,704 |
| 2020-10-20 | $27.91 | $27.91 | $27.61 | $27.61 | $25.20 | 94,046 |
| 2020-10-19 | $27.93 | $27.93 | $27.73 | $27.91 | $25.48 | 38,499 |
| 2020-10-16 | $27.99 | $27.99 | $27.80 | $27.83 | $25.41 | 24,545 |
| 2020-10-15 | $27.96 | $28.00 | $27.93 | $27.99 | $25.55 | 64,414 |
| 2020-10-14 | $28.10 | $28.13 | $28.00 | $28.08 | $25.63 | 24,824 |
| 2020-10-13 | $28.03 | $28.13 | $27.95 | $28.13 | $25.68 | 46,490 |
| 2020-10-12 | $27.99 | $28.09 | $27.87 | $28.03 | $25.59 | 53,936 |
| 2020-10-09 | $27.91 | $27.96 | $27.79 | $27.92 | $25.49 | 22,409 |
| 2020-10-08 | $28.02 | $28.09 | $27.85 | $27.93 | $25.50 | 49,198 |
| 2020-10-07 | $28.09 | $28.13 | $27.91 | $28.02 | $25.58 | 42,948 |
| 2020-10-06 | $27.90 | $28.15 | $27.84 | $28.12 | $25.67 | 40,275 |
| 2020-10-05 | $27.86 | $28.00 | $27.79 | $27.84 | $25.41 | 26,736 |
| 2020-10-02 | $27.70 | $27.94 | $27.68 | $27.92 | $25.49 | 32,013 |
| 2020-10-01 | $27.45 | $27.87 | $27.45 | $27.84 | $25.41 | 34,036 |
| 2020-09-30 | $27.59 | $27.68 | $27.39 | $27.39 | $25.00 | 123,099 |
| 2020-09-29 | $27.70 | $27.70 | $27.51 | $27.60 | $25.20 | 43,903 |
| 2020-09-28 | $27.57 | $27.86 | $27.57 | $27.67 | $25.26 | 49,616 |
| 2020-09-25 | $27.41 | $27.83 | $27.41 | $27.60 | $25.20 | 43,305 |
| 2020-09-24 | $27.35 | $27.57 | $27.16 | $27.42 | $25.03 | 29,543 |
| 2020-09-23 | $27.68 | $27.68 | $27.20 | $27.39 | $25.00 | 40,223 |
| 2020-09-22 | $27.40 | $27.65 | $27.37 | $27.62 | $25.21 | 42,856 |
| 2020-09-21 | $27.34 | $27.49 | $27.18 | $27.47 | $25.08 | 32,256 |
| 2020-09-18 | $27.60 | $27.60 | $27.26 | $27.40 | $25.01 | 24,057 |
| 2020-09-17 | $27.60 | $27.78 | $27.45 | $27.45 | $25.06 | 37,613 |
| 2020-09-16 | $27.63 | $27.79 | $27.57 | $27.71 | $25.30 | 26,268 |
| 2020-09-15 | $27.63 | $27.71 | $27.52 | $27.53 | $25.13 | 42,762 |
| 2020-09-14 | $27.41 | $27.60 | $27.40 | $27.50 | $25.10 | 19,814 |
| 2020-09-11 | $27.39 | $27.46 | $27.35 | $27.40 | $25.01 | 26,984 |
| 2020-09-10 | $27.37 | $27.51 | $27.37 | $27.48 | $25.09 | 20,464 |
| 2020-09-09 | $27.40 | $27.46 | $27.30 | $27.37 | $24.99 | 32,837 |
| 2020-09-08 | $27.43 | $27.43 | $27.22 | $27.31 | $24.93 | 35,436 |
| 2020-09-04 | $27.43 | $27.59 | $27.20 | $27.44 | $25.05 | 31,937 |
| 2020-09-03 | $27.64 | $27.89 | $27.51 | $27.52 | $25.12 | 21,362 |
| 2020-09-02 | $27.69 | $27.81 | $27.64 | $27.64 | $25.23 | 21,992 |
| 2020-09-01 | $27.90 | $28.00 | $27.67 | $27.70 | $25.29 | 38,141 |
| 2020-08-31 | $27.76 | $27.86 | $27.66 | $27.86 | $25.43 | 45,113 |
| 2020-08-28 | $27.69 | $27.76 | $27.64 | $27.64 | $25.23 | 19,963 |
| 2020-08-27 | $27.56 | $27.70 | $27.51 | $27.64 | $25.23 | 30,009 |
| 2020-08-26 | $27.49 | $27.61 | $27.41 | $27.56 | $25.16 | 45,209 |
| 2020-08-25 | $27.54 | $27.54 | $27.40 | $27.43 | $25.04 | 41,167 |
| 2020-08-24 | $27.52 | $27.55 | $27.37 | $27.45 | $25.06 | 18,004 |
| 2020-08-21 | $27.50 | $27.59 | $27.37 | $27.37 | $24.99 | 45,545 |
| 2020-08-20 | $27.68 | $27.71 | $27.40 | $27.49 | $25.10 | 63,694 |
| 2020-08-19 | $27.79 | $27.79 | $27.60 | $27.60 | $25.20 | 103,992 |
| 2020-08-18 | $27.64 | $27.86 | $27.63 | $27.73 | $25.31 | 78,513 |
| 2020-08-17 | $27.73 | $27.75 | $27.65 | $27.74 | $25.32 | 22,412 |
| 2020-08-14 | $27.69 | $27.72 | $27.69 | $27.71 | $25.30 | 14,851 |
| 2020-08-13 | $27.72 | $27.72 | $27.64 | $27.70 | $25.28 | 35,577 |
| 2020-08-12 | $27.40 | $27.72 | $27.37 | $27.72 | $25.30 | 54,892 |
| 2020-08-11 | $27.44 | $27.58 | $27.34 | $27.41 | $25.02 | 73,903 |
| 2020-08-10 | $27.55 | $27.67 | $27.55 | $27.56 | $25.16 | 30,926 |
| 2020-08-07 | $27.55 | $27.58 | $27.42 | $27.52 | $25.12 | 31,306 |
| 2020-08-06 | $27.59 | $27.62 | $27.52 | $27.52 | $25.12 | 24,452 |
| 2020-08-05 | $27.52 | $27.59 | $27.47 | $27.54 | $25.14 | 37,771 |
| 2020-08-04 | $27.53 | $27.53 | $27.44 | $27.52 | $25.12 | 13,099 |
| 2020-08-03 | $27.51 | $27.60 | $27.50 | $27.53 | $25.13 | 40,295 |
| 2020-07-31 | $27.45 | $27.51 | $27.40 | $27.51 | $25.11 | 62,858 |
| 2020-07-30 | $27.45 | $27.50 | $27.39 | $27.39 | $25.00 | 19,455 |
| 2020-07-29 | $27.64 | $27.80 | $27.64 | $27.76 | $25.02 | 41,800 |
| 2020-07-28 | $27.64 | $27.73 | $27.58 | $27.70 | $24.97 | 24,358 |
| 2020-07-27 | $27.79 | $27.79 | $27.57 | $27.65 | $24.92 | 33,352 |
| 2020-07-24 | $27.64 | $27.75 | $27.64 | $27.73 | $24.99 | 15,334 |
| 2020-07-23 | $27.63 | $27.64 | $27.58 | $27.64 | $24.91 | 27,118 |
| 2020-07-22 | $27.59 | $27.67 | $27.53 | $27.64 | $24.91 | 32,276 |
| 2020-07-21 | $27.53 | $27.63 | $27.53 | $27.59 | $24.87 | 28,843 |
| 2020-07-20 | $27.50 | $27.55 | $27.42 | $27.55 | $24.83 | 16,705 |
| 2020-07-17 | $27.36 | $27.55 | $27.30 | $27.52 | $24.80 | 37,604 |
| 2020-07-16 | $27.19 | $27.43 | $27.17 | $27.39 | $24.69 | 16,625 |
| 2020-07-15 | $27.12 | $27.13 | $27.04 | $27.13 | $24.45 | 18,570 |
| 2020-07-14 | $27.06 | $27.11 | $27.04 | $27.07 | $24.40 | 21,592 |
| 2020-07-13 | $27.11 | $27.22 | $27.06 | $27.06 | $24.39 | 23,111 |
| 2020-07-10 | $27.10 | $27.21 | $27.07 | $27.15 | $24.47 | 18,634 |
| 2020-07-09 | $27.15 | $27.15 | $26.97 | $27.10 | $24.43 | 17,453 |
| 2020-07-08 | $26.91 | $27.14 | $26.89 | $27.13 | $24.45 | 25,738 |
| 2020-07-07 | $26.86 | $26.97 | $26.80 | $26.93 | $24.27 | 38,173 |
| 2020-07-06 | $26.80 | $26.86 | $26.67 | $26.86 | $24.21 | 45,493 |
| 2020-07-02 | $26.58 | $26.67 | $26.58 | $26.61 | $23.98 | 46,758 |
| 2020-07-01 | $26.55 | $26.63 | $26.46 | $26.56 | $23.94 | 29,471 |
| 2020-06-30 | $26.72 | $26.72 | $26.40 | $26.40 | $23.79 | 135,788 |
| 2020-06-29 | $26.76 | $26.76 | $26.63 | $26.75 | $24.11 | 35,089 |
| 2020-06-26 | $26.91 | $26.91 | $26.62 | $26.63 | $24.00 | 30,708 |
| 2020-06-25 | $26.85 | $26.94 | $26.83 | $26.87 | $24.22 | 19,666 |
| 2020-06-24 | $26.96 | $26.99 | $26.78 | $26.85 | $24.20 | 36,358 |
| 2020-06-23 | $27.02 | $27.02 | $26.87 | $26.95 | $24.29 | 20,838 |
| 2020-06-22 | $27.05 | $27.07 | $26.75 | $26.83 | $24.18 | 51,551 |
| 2020-06-19 | $27.00 | $27.06 | $26.94 | $26.99 | $24.33 | 34,605 |
| 2020-06-18 | $26.99 | $27.01 | $26.91 | $27.01 | $24.34 | 13,566 |
| 2020-06-17 | $27.00 | $27.01 | $26.86 | $27.00 | $24.33 | 21,094 |
| 2020-06-16 | $26.90 | $27.08 | $26.79 | $27.00 | $24.33 | 22,665 |
| 2020-06-15 | $26.70 | $26.87 | $26.62 | $26.84 | $24.19 | 35,723 |
| 2020-06-12 | $26.86 | $27.14 | $26.70 | $26.70 | $24.06 | 31,398 |
| 2020-06-11 | $27.15 | $27.24 | $26.74 | $26.81 | $24.16 | 58,387 |
| 2020-06-10 | $27.30 | $27.35 | $27.20 | $27.35 | $24.65 | 46,682 |
| 2020-06-09 | $27.27 | $27.35 | $27.21 | $27.25 | $24.56 | 32,279 |
| 2020-06-08 | $27.37 | $27.37 | $27.27 | $27.30 | $24.61 | 36,298 |
| 2020-06-05 | $27.45 | $27.45 | $27.08 | $27.20 | $24.52 | 43,928 |
| 2020-06-04 | $27.17 | $27.23 | $27.17 | $27.21 | $24.52 | 36,021 |
| 2020-06-03 | $27.10 | $27.23 | $27.10 | $27.22 | $24.53 | 23,766 |
| 2020-06-02 | $26.87 | $27.04 | $26.85 | $27.04 | $24.37 | 26,044 |
| 2020-06-01 | $26.77 | $26.97 | $26.77 | $26.97 | $24.31 | 23,695 |
| 2020-05-29 | $26.76 | $26.99 | $26.76 | $26.79 | $24.15 | 45,020 |
| 2020-05-28 | $26.90 | $26.90 | $26.76 | $26.76 | $24.12 | 28,391 |
| 2020-05-27 | $26.88 | $26.88 | $26.70 | $26.83 | $24.18 | 33,783 |
| 2020-05-26 | $26.56 | $26.79 | $26.56 | $26.75 | $24.11 | 22,050 |
| 2020-05-22 | $26.47 | $26.54 | $26.45 | $26.53 | $23.91 | 12,745 |
| 2020-05-21 | $26.37 | $26.47 | $26.36 | $26.47 | $23.86 | 35,268 |
| 2020-05-20 | $26.40 | $26.40 | $26.27 | $26.37 | $23.77 | 22,686 |
| 2020-05-19 | $26.38 | $26.42 | $26.31 | $26.42 | $23.81 | 18,434 |
| 2020-05-18 | $26.48 | $26.48 | $26.25 | $26.31 | $23.71 | 27,656 |
| 2020-05-15 | $26.30 | $26.32 | $26.22 | $26.27 | $23.68 | 15,368 |
| 2020-05-14 | $26.21 | $26.32 | $26.04 | $26.30 | $23.70 | 37,247 |
| 2020-05-13 | $26.42 | $26.42 | $26.26 | $26.31 | $23.71 | 34,505 |
| 2020-05-12 | $26.41 | $26.52 | $26.36 | $26.39 | $23.79 | 22,590 |
| 2020-05-11 | $26.35 | $26.44 | $26.25 | $26.41 | $23.80 | 22,789 |
| 2020-05-08 | $26.24 | $26.40 | $26.24 | $26.40 | $23.79 | 19,633 |
| 2020-05-07 | $26.17 | $26.29 | $26.17 | $26.24 | $23.65 | 9,057 |
| 2020-05-06 | $26.29 | $26.29 | $26.10 | $26.15 | $23.57 | 15,143 |
| 2020-05-05 | $26.31 | $26.43 | $26.16 | $26.17 | $23.59 | 26,328 |
| 2020-05-04 | $26.27 | $26.37 | $26.18 | $26.37 | $23.77 | 37,655 |
| 2020-05-01 | $26.23 | $26.28 | $26.02 | $26.27 | $23.68 | 45,468 |
| 2020-04-30 | $26.38 | $26.41 | $26.20 | $26.22 | $23.63 | 79,465 |
| 2020-04-29 | $26.55 | $26.73 | $26.54 | $26.70 | $23.75 | 21,348 |
| 2020-04-28 | $26.60 | $26.71 | $26.53 | $26.53 | $23.59 | 37,132 |
| 2020-04-27 | $26.39 | $26.55 | $26.36 | $26.54 | $23.60 | 18,773 |
| 2020-04-24 | $26.33 | $26.45 | $26.19 | $26.39 | $23.47 | 24,747 |
| 2020-04-23 | $26.24 | $26.47 | $26.22 | $26.33 | $23.42 | 37,170 |
| 2020-04-22 | $26.32 | $26.36 | $26.20 | $26.22 | $23.32 | 61,931 |
| 2020-04-21 | $26.17 | $26.24 | $25.95 | $26.08 | $23.19 | 38,427 |
| 2020-04-20 | $25.93 | $26.39 | $25.93 | $26.30 | $23.39 | 38,455 |
| 2020-04-17 | $26.10 | $26.47 | $26.09 | $26.35 | $23.43 | 85,767 |
| 2020-04-16 | $25.98 | $26.06 | $25.75 | $26.01 | $23.13 | 66,134 |
| 2020-04-15 | $25.77 | $25.92 | $25.54 | $25.86 | $23.00 | 33,529 |
| 2020-04-14 | $26.04 | $26.04 | $25.51 | $25.89 | $23.03 | 29,797 |
| 2020-04-13 | $26.02 | $26.02 | $25.49 | $25.61 | $22.78 | 58,013 |
| 2020-04-09 | $25.70 | $26.24 | $25.70 | $26.12 | $23.23 | 56,953 |
| 2020-04-08 | $25.50 | $26.00 | $25.36 | $25.74 | $22.89 | 46,024 |
| 2020-04-07 | $25.36 | $25.57 | $25.14 | $25.57 | $22.74 | 54,266 |
| 2020-04-06 | $24.63 | $25.27 | $24.54 | $25.13 | $22.35 | 61,349 |
| 2020-04-03 | $24.42 | $24.42 | $24.01 | $24.27 | $21.58 | 73,044 |
| 2020-04-02 | $24.19 | $24.42 | $24.03 | $24.42 | $21.72 | 71,405 |
| 2020-04-01 | $24.70 | $24.76 | $24.05 | $24.33 | $21.64 | 91,572 |
| 2020-03-31 | $25.13 | $25.33 | $25.12 | $25.13 | $22.35 | 63,975 |
| 2020-03-30 | $25.06 | $25.17 | $24.65 | $25.12 | $22.34 | 80,866 |
| 2020-03-27 | $24.94 | $25.14 | $24.79 | $24.92 | $22.16 | 89,021 |
| 2020-03-26 | $24.19 | $25.43 | $24.19 | $25.40 | $22.59 | 101,321 |
| 2020-03-25 | $23.25 | $25.20 | $23.20 | $24.57 | $21.85 | 162,773 |
| 2020-03-24 | $21.06 | $23.69 | $21.06 | $23.17 | $20.61 | 95,990 |
| 2020-03-23 | $22.07 | $22.10 | $20.05 | $20.31 | $18.06 | 129,499 |
| 2020-03-20 | $21.30 | $23.82 | $21.30 | $22.29 | $19.82 | 111,054 |
| 2020-03-19 | $19.57 | $21.22 | $19.05 | $20.71 | $18.42 | 240,553 |
| 2020-03-18 | $23.29 | $23.29 | $19.10 | $19.35 | $17.21 | 215,993 |
| 2020-03-17 | $24.06 | $24.44 | $23.71 | $23.72 | $21.10 | 159,423 |
| 2020-03-16 | $24.55 | $25.23 | $24.01 | $24.01 | $21.35 | 94,531 |
| 2020-03-13 | $25.25 | $25.77 | $24.69 | $25.65 | $22.81 | 124,219 |
| 2020-03-12 | $25.50 | $25.60 | $24.01 | $25.19 | $22.40 | 213,699 |
| 2020-03-11 | $25.94 | $26.04 | $25.80 | $25.93 | $23.06 | 60,562 |
| 2020-03-10 | $26.20 | $26.29 | $25.94 | $26.12 | $23.23 | 50,767 |
| 2020-03-09 | $26.30 | $26.30 | $25.76 | $25.85 | $22.99 | 112,948 |
| 2020-03-06 | $26.82 | $26.88 | $26.50 | $26.62 | $23.67 | 44,716 |
| 2020-03-05 | $26.93 | $27.12 | $26.93 | $27.04 | $24.05 | 29,062 |
| 2020-03-04 | $26.90 | $27.16 | $26.82 | $27.16 | $24.15 | 58,788 |
| 2020-03-03 | $26.53 | $26.99 | $26.53 | $26.69 | $23.74 | 63,869 |
| 2020-03-02 | $26.30 | $26.52 | $26.14 | $26.37 | $23.45 | 74,131 |
| 2020-02-28 | $26.50 | $26.50 | $26.02 | $26.02 | $23.14 | 138,206 |
| 2020-02-27 | $26.70 | $26.85 | $26.51 | $26.53 | $23.59 | 90,584 |
| 2020-02-26 | $27.04 | $27.04 | $26.50 | $26.76 | $23.80 | 71,361 |
| 2020-02-25 | $27.24 | $27.25 | $26.69 | $26.69 | $23.74 | 85,295 |
| 2020-02-24 | $27.39 | $27.58 | $27.24 | $27.24 | $24.23 | 28,771 |
| 2020-02-21 | $27.55 | $27.59 | $27.44 | $27.50 | $24.46 | 34,152 |
| 2020-02-20 | $27.54 | $27.58 | $27.43 | $27.55 | $24.50 | 41,179 |
| 2020-02-19 | $27.61 | $27.61 | $27.47 | $27.47 | $24.43 | 28,548 |
| 2020-02-18 | $27.61 | $27.61 | $27.50 | $27.55 | $24.50 | 64,791 |
| 2020-02-14 | $27.64 | $27.69 | $27.50 | $27.61 | $24.56 | 52,833 |
| 2020-02-13 | $27.70 | $27.77 | $27.52 | $27.58 | $24.53 | 79,188 |
| 2020-02-12 | $27.81 | $27.81 | $27.65 | $27.65 | $24.59 | 29,216 |
| 2020-02-11 | $27.82 | $27.82 | $27.77 | $27.79 | $24.72 | 19,587 |
| 2020-02-10 | $27.67 | $27.81 | $27.67 | $27.78 | $24.71 | 87,033 |
| 2020-02-07 | $27.69 | $27.84 | $27.67 | $27.82 | $24.74 | 22,968 |
| 2020-02-06 | $27.70 | $27.70 | $27.57 | $27.68 | $24.62 | 29,649 |
| 2020-02-05 | $27.77 | $27.78 | $27.60 | $27.70 | $24.64 | 43,456 |
| 2020-02-04 | $27.60 | $27.80 | $27.60 | $27.76 | $24.69 | 35,768 |
| 2020-02-03 | $27.50 | $27.63 | $27.50 | $27.63 | $24.57 | 22,908 |
| 2020-01-31 | $27.50 | $27.58 | $27.48 | $27.51 | $24.47 | 63,743 |
| 2020-01-30 | $27.56 | $27.57 | $27.45 | $27.52 | $24.47 | 37,429 |
| 2020-01-29 | $27.89 | $27.91 | $27.80 | $27.84 | $24.45 | 22,065 |
| 2020-01-28 | $27.84 | $27.92 | $27.78 | $27.87 | $24.47 | 39,751 |
| 2020-01-27 | $27.76 | $27.84 | $27.76 | $27.81 | $24.42 | 27,854 |
| 2020-01-24 | $27.77 | $27.87 | $27.70 | $27.85 | $24.46 | 47,822 |
| 2020-01-23 | $27.73 | $27.77 | $27.63 | $27.77 | $24.39 | 28,809 |
| 2020-01-22 | $27.72 | $27.78 | $27.66 | $27.77 | $24.39 | 17,862 |
| 2020-01-21 | $27.70 | $27.80 | $27.66 | $27.72 | $24.34 | 37,962 |
| 2020-01-17 | $27.77 | $27.77 | $27.65 | $27.73 | $24.35 | 23,223 |
| 2020-01-16 | $27.84 | $27.84 | $27.67 | $27.77 | $24.39 | 38,294 |
| 2020-01-15 | $27.77 | $27.89 | $27.77 | $27.84 | $24.45 | 30,386 |
| 2020-01-14 | $27.88 | $27.88 | $27.79 | $27.86 | $24.46 | 19,684 |
| 2020-01-13 | $27.83 | $27.91 | $27.72 | $27.88 | $24.48 | 24,200 |
| 2020-01-10 | $27.66 | $27.84 | $27.66 | $27.80 | $24.41 | 39,725 |
| 2020-01-09 | $27.53 | $27.70 | $27.53 | $27.70 | $24.32 | 29,848 |
| 2020-01-08 | $27.52 | $27.58 | $27.51 | $27.58 | $24.22 | 53,198 |
| 2020-01-07 | $27.54 | $27.56 | $27.42 | $27.53 | $24.17 | 48,091 |
| 2020-01-06 | $27.50 | $27.60 | $27.48 | $27.54 | $24.18 | 31,856 |
| 2020-01-03 | $27.58 | $27.62 | $27.53 | $27.62 | $24.25 | 28,677 |
| 2020-01-02 | $27.40 | $27.67 | $27.35 | $27.58 | $24.22 | 51,009 |
| 2019-12-31 | $27.33 | $27.34 | $27.19 | $27.27 | $23.95 | 34,754 |
| 2019-12-30 | $27.31 | $27.35 | $27.19 | $27.30 | $23.97 | 30,420 |
| 2019-12-27 | $27.40 | $27.40 | $27.29 | $27.31 | $23.98 | 19,837 |
| 2019-12-26 | $27.34 | $27.43 | $27.32 | $27.43 | $24.09 | 19,448 |
| 2019-12-24 | $27.34 | $27.34 | $27.29 | $27.34 | $24.01 | 21,324 |
| 2019-12-23 | $27.30 | $27.39 | $27.29 | $27.34 | $24.01 | 26,423 |
| 2019-12-20 | $27.33 | $27.41 | $27.10 | $27.17 | $23.86 | 43,150 |
| 2019-12-19 | $27.13 | $27.38 | $27.13 | $27.33 | $24.00 | 32,571 |
| 2019-12-18 | $27.24 | $27.33 | $27.05 | $27.23 | $23.91 | 22,867 |
| 2019-12-17 | $27.08 | $27.30 | $27.04 | $27.20 | $23.88 | 48,476 |
| 2019-12-16 | $27.07 | $27.07 | $26.84 | $27.05 | $23.75 | 64,283 |
| 2019-12-13 | $26.70 | $26.99 | $26.66 | $26.99 | $23.70 | 62,778 |
| 2019-12-12 | $26.65 | $26.72 | $26.51 | $26.72 | $23.46 | 72,559 |
| 2019-12-11 | $26.53 | $26.65 | $26.44 | $26.65 | $23.40 | 73,935 |
| 2019-12-10 | $26.45 | $26.49 | $26.40 | $26.49 | $23.26 | 48,904 |
| 2019-12-09 | $26.47 | $26.58 | $26.38 | $26.39 | $23.17 | 49,673 |
| 2019-12-06 | $26.45 | $26.50 | $26.40 | $26.47 | $23.24 | 52,489 |
| 2019-12-05 | $26.53 | $26.54 | $26.36 | $26.42 | $23.20 | 55,072 |
| 2019-12-04 | $26.41 | $26.63 | $26.34 | $26.48 | $23.25 | 93,223 |
| 2019-12-03 | $26.31 | $26.45 | $26.27 | $26.35 | $23.14 | 41,628 |
| 2019-12-02 | $26.50 | $26.50 | $26.30 | $26.35 | $23.14 | 48,949 |
| 2019-11-29 | $26.43 | $26.49 | $26.31 | $26.39 | $23.17 | 85,224 |
| 2019-11-27 | $26.56 | $26.62 | $26.41 | $26.43 | $23.21 | 56,360 |
| 2019-11-26 | $26.55 | $26.63 | $26.46 | $26.53 | $23.30 | 52,496 |
| 2019-11-25 | $26.70 | $26.70 | $26.45 | $26.51 | $23.28 | 44,440 |
| 2019-11-22 | $26.72 | $26.72 | $26.63 | $26.64 | $23.39 | 34,821 |
| 2019-11-21 | $26.75 | $26.76 | $26.62 | $26.64 | $23.39 | 21,617 |
| 2019-11-20 | $26.74 | $26.79 | $26.65 | $26.76 | $23.50 | 55,067 |
| 2019-11-19 | $26.77 | $26.86 | $26.68 | $26.77 | $23.51 | 29,972 |
| 2019-11-18 | $26.69 | $26.71 | $26.49 | $26.68 | $23.43 | 68,839 |
| 2019-11-15 | $26.62 | $26.72 | $26.56 | $26.63 | $23.38 | 46,989 |
| 2019-11-14 | $26.63 | $26.69 | $26.56 | $26.56 | $23.32 | 59,736 |
| 2019-11-13 | $26.37 | $26.57 | $26.37 | $26.55 | $23.31 | 65,308 |
| 2019-11-12 | $26.43 | $26.43 | $26.19 | $26.35 | $23.14 | 134,439 |
| 2019-11-11 | $26.43 | $26.46 | $26.29 | $26.35 | $23.14 | 41,240 |
| 2019-11-08 | $26.43 | $26.51 | $26.36 | $26.39 | $23.17 | 123,143 |
| 2019-11-07 | $26.55 | $26.61 | $26.32 | $26.35 | $23.14 | 86,193 |
| 2019-11-06 | $26.92 | $26.92 | $26.61 | $26.61 | $23.37 | 72,945 |
| 2019-11-05 | $26.95 | $27.03 | $26.72 | $26.84 | $23.57 | 60,785 |
| 2019-11-04 | $27.05 | $27.11 | $26.96 | $27.01 | $23.72 | 51,090 |
| 2019-11-01 | $27.18 | $27.18 | $26.96 | $27.04 | $23.74 | 56,346 |
| 2019-10-31 | $27.23 | $27.23 | $27.09 | $27.14 | $23.83 | 214,665 |
| 2019-10-30 | $27.58 | $27.58 | $27.29 | $27.43 | $23.78 | 57,008 |
| 2019-10-29 | $27.69 | $27.70 | $27.45 | $27.60 | $23.93 | 28,727 |
| 2019-10-28 | $27.75 | $27.75 | $27.60 | $27.65 | $23.97 | 34,498 |
| 2019-10-25 | $27.60 | $27.70 | $27.60 | $27.70 | $24.01 | 47,223 |
| 2019-10-24 | $27.70 | $27.72 | $27.60 | $27.63 | $23.95 | 32,311 |
| 2019-10-23 | $27.56 | $27.68 | $27.54 | $27.68 | $24.00 | 62,484 |
| 2019-10-22 | $27.47 | $27.57 | $27.47 | $27.53 | $23.87 | 34,551 |
| 2019-10-21 | $27.45 | $27.60 | $27.39 | $27.44 | $23.79 | 13,127 |
| 2019-10-18 | $27.62 | $27.71 | $27.41 | $27.46 | $23.80 | 51,619 |
| 2019-10-17 | $27.80 | $27.83 | $27.63 | $27.65 | $23.97 | 53,721 |
| 2019-10-16 | $27.89 | $27.89 | $27.67 | $27.71 | $24.02 | 77,465 |
| 2019-10-15 | $28.01 | $28.01 | $27.79 | $27.95 | $24.23 | 73,346 |
| 2019-10-14 | $27.92 | $27.98 | $27.82 | $27.98 | $24.26 | 28,145 |
| 2019-10-11 | $27.70 | $27.84 | $27.70 | $27.83 | $24.13 | 36,599 |
| 2019-10-10 | $27.85 | $27.85 | $27.66 | $27.77 | $24.07 | 192,999 |
| 2019-10-09 | $27.74 | $27.80 | $27.73 | $27.79 | $24.09 | 36,588 |
| 2019-10-08 | $27.79 | $27.80 | $27.74 | $27.74 | $24.05 | 41,434 |
| 2019-10-07 | $27.85 | $27.91 | $27.72 | $27.80 | $24.10 | 144,148 |
| 2019-10-04 | $27.63 | $27.87 | $27.63 | $27.87 | $24.16 | 56,060 |
| 2019-10-03 | $27.65 | $27.82 | $27.56 | $27.72 | $24.03 | 49,920 |
| 2019-10-02 | $27.73 | $27.74 | $27.51 | $27.69 | $24.00 | 53,504 |
| 2019-10-01 | $27.74 | $27.80 | $27.66 | $27.74 | $24.05 | 35,244 |
| 2019-09-30 | $27.94 | $27.94 | $27.68 | $27.80 | $24.10 | 262,196 |
| 2019-09-27 | $27.68 | $28.02 | $27.67 | $27.85 | $24.14 | 117,298 |
| 2019-09-26 | $27.58 | $27.68 | $27.46 | $27.65 | $23.97 | 57,083 |
| 2019-09-25 | $27.38 | $27.55 | $27.38 | $27.53 | $23.87 | 53,978 |
| 2019-09-24 | $27.23 | $27.47 | $27.23 | $27.38 | $23.74 | 47,378 |
| 2019-09-23 | $27.07 | $27.34 | $27.04 | $27.34 | $23.70 | 64,151 |
| 2019-09-20 | $26.89 | $27.07 | $26.81 | $27.07 | $23.47 | 48,897 |
| 2019-09-19 | $26.92 | $26.92 | $26.73 | $26.89 | $23.31 | 47,331 |
| 2019-09-18 | $26.64 | $26.91 | $26.59 | $26.90 | $23.32 | 54,240 |
| 2019-09-17 | $26.60 | $26.65 | $26.58 | $26.64 | $23.09 | 29,946 |
| 2019-09-16 | $26.61 | $26.76 | $26.45 | $26.52 | $22.99 | 74,600 |
| 2019-09-13 | $26.92 | $26.92 | $26.52 | $26.66 | $23.11 | 85,548 |
| 2019-09-12 | $26.92 | $26.98 | $26.90 | $26.94 | $23.35 | 41,969 |
| 2019-09-11 | $26.91 | $26.93 | $26.77 | $26.92 | $23.34 | 52,411 |
| 2019-09-10 | $27.02 | $27.02 | $26.91 | $26.94 | $23.35 | 85,122 |
| 2019-09-09 | $27.02 | $27.05 | $26.95 | $26.98 | $23.39 | 37,798 |
| 2019-09-06 | $26.95 | $26.99 | $26.90 | $26.99 | $23.40 | 51,418 |
| 2019-09-05 | $27.04 | $27.04 | $26.80 | $26.90 | $23.32 | 77,990 |
| 2019-09-04 | $26.93 | $27.07 | $26.93 | $26.97 | $23.38 | 137,712 |
| 2019-09-03 | $27.10 | $27.11 | $27.03 | $27.05 | $23.45 | 40,149 |
| 2019-08-30 | $27.08 | $27.14 | $27.00 | $27.14 | $23.53 | 213,158 |
| 2019-08-29 | $27.16 | $27.16 | $27.00 | $27.08 | $23.48 | 74,656 |
| 2019-08-28 | $27.08 | $27.13 | $27.01 | $27.13 | $23.52 | 46,161 |
| 2019-08-27 | $26.97 | $27.08 | $26.90 | $27.08 | $23.48 | 51,301 |
| 2019-08-26 | $27.06 | $27.12 | $26.88 | $26.97 | $23.38 | 46,521 |
| 2019-08-23 | $26.97 | $27.14 | $26.94 | $27.02 | $23.42 | 78,295 |
| 2019-08-22 | $27.09 | $27.20 | $26.96 | $27.09 | $23.48 | 63,038 |
| 2019-08-21 | $26.98 | $27.13 | $26.95 | $27.03 | $23.43 | 45,187 |
| 2019-08-20 | $26.90 | $27.00 | $26.85 | $26.96 | $23.37 | 58,257 |
| 2019-08-19 | $26.98 | $27.05 | $26.90 | $26.90 | $23.32 | 54,345 |
| 2019-08-16 | $26.90 | $27.00 | $26.85 | $26.90 | $23.32 | 74,147 |
| 2019-08-15 | $26.77 | $26.90 | $26.70 | $26.85 | $23.28 | 59,413 |
| 2019-08-14 | $26.60 | $26.70 | $26.56 | $26.67 | $23.12 | 65,466 |
| 2019-08-13 | $26.54 | $26.67 | $26.54 | $26.66 | $23.11 | 74,093 |
| 2019-08-12 | $26.45 | $26.53 | $26.41 | $26.53 | $23.00 | 31,100 |
| 2019-08-09 | $26.27 | $26.47 | $26.27 | $26.45 | $22.93 | 54,108 |
| 2019-08-08 | $26.42 | $26.48 | $26.31 | $26.39 | $22.88 | 67,337 |
| 2019-08-07 | $26.56 | $26.59 | $26.40 | $26.47 | $22.95 | 78,230 |
| 2019-08-06 | $26.72 | $26.79 | $26.57 | $26.72 | $23.16 | 87,350 |
| 2019-08-05 | $26.93 | $26.95 | $26.61 | $26.86 | $23.28 | 45,016 |
| 2019-08-02 | $27.00 | $27.01 | $26.73 | $26.95 | $23.36 | 52,902 |
| 2019-08-01 | $27.26 | $27.31 | $27.00 | $27.05 | $23.45 | 92,363 |
| 2019-07-31 | $27.04 | $27.31 | $26.85 | $27.16 | $23.54 | 216,409 |
| 2019-07-30 | $27.14 | $27.37 | $27.14 | $27.32 | $23.38 | 54,934 |
| 2019-07-29 | $27.03 | $27.24 | $27.03 | $27.22 | $23.29 | 50,401 |
| 2019-07-26 | $27.10 | $27.15 | $27.00 | $27.03 | $23.13 | 74,762 |
| 2019-07-25 | $27.20 | $27.22 | $27.01 | $27.01 | $23.11 | 61,319 |
| 2019-07-24 | $27.25 | $27.39 | $27.15 | $27.23 | $23.30 | 128,682 |
| 2019-07-23 | $27.17 | $27.25 | $27.10 | $27.20 | $23.28 | 59,082 |
| 2019-07-22 | $27.15 | $27.29 | $27.11 | $27.20 | $23.28 | 37,656 |
| 2019-07-19 | $27.15 | $27.16 | $27.01 | $27.16 | $23.24 | 49,305 |
| 2019-07-18 | $27.09 | $27.18 | $27.04 | $27.15 | $23.23 | 49,534 |
| 2019-07-17 | $26.97 | $27.09 | $26.86 | $27.06 | $23.16 | 41,648 |
| 2019-07-16 | $26.84 | $26.92 | $26.73 | $26.83 | $22.96 | 73,921 |
| 2019-07-15 | $26.70 | $26.84 | $26.70 | $26.84 | $22.97 | 27,354 |
| 2019-07-12 | $26.74 | $26.74 | $26.68 | $26.72 | $22.87 | 20,111 |
| 2019-07-11 | $26.72 | $26.75 | $26.63 | $26.71 | $22.86 | 23,243 |
| 2019-07-10 | $26.75 | $26.75 | $26.62 | $26.72 | $22.87 | 35,141 |
| 2019-07-09 | $26.60 | $26.71 | $26.57 | $26.68 | $22.83 | 20,953 |
| 2019-07-08 | $26.58 | $26.60 | $26.50 | $26.58 | $22.75 | 26,483 |
| 2019-07-05 | $26.59 | $26.60 | $26.50 | $26.56 | $22.73 | 19,646 |
| 2019-07-03 | $26.59 | $26.59 | $26.54 | $26.59 | $22.76 | 35,098 |
| 2019-07-02 | $26.39 | $26.59 | $26.39 | $26.59 | $22.76 | 27,757 |
| 2019-07-01 | $26.45 | $26.54 | $26.38 | $26.48 | $22.66 | 36,336 |
| 2019-06-28 | $26.58 | $26.59 | $26.42 | $26.50 | $22.68 | 293,556 |
| 2019-06-27 | $26.60 | $26.68 | $26.48 | $26.50 | $22.68 | 74,796 |
| 2019-06-26 | $26.60 | $26.64 | $26.55 | $26.58 | $22.75 | 49,819 |
| 2019-06-25 | $26.66 | $26.70 | $26.51 | $26.57 | $22.74 | 36,913 |
| 2019-06-24 | $26.60 | $26.68 | $26.52 | $26.56 | $22.73 | 57,666 |
| 2019-06-21 | $26.60 | $26.67 | $26.51 | $26.61 | $22.77 | 49,637 |
| 2019-06-20 | $26.52 | $26.55 | $26.49 | $26.52 | $22.70 | 80,579 |
| 2019-06-19 | $26.54 | $26.54 | $26.47 | $26.52 | $22.70 | 42,091 |
| 2019-06-18 | $26.58 | $26.58 | $26.44 | $26.54 | $22.71 | 46,606 |
| 2019-06-17 | $26.40 | $26.45 | $26.24 | $26.41 | $22.60 | 31,855 |
| 2019-06-14 | $26.38 | $26.40 | $26.20 | $26.37 | $22.57 | 67,280 |
| 2019-06-13 | $26.46 | $26.60 | $26.30 | $26.30 | $22.51 | 100,901 |
| 2019-06-12 | $26.41 | $26.53 | $26.41 | $26.46 | $22.64 | 33,128 |
| 2019-06-11 | $26.51 | $26.64 | $26.41 | $26.42 | $22.61 | 75,165 |
| 2019-06-10 | $26.52 | $26.55 | $26.44 | $26.51 | $22.69 | 32,393 |
| 2019-06-07 | $26.38 | $26.53 | $26.38 | $26.44 | $22.63 | 44,936 |
| 2019-06-06 | $26.47 | $26.47 | $26.33 | $26.38 | $22.58 | 138,230 |
| 2019-06-05 | $26.44 | $26.45 | $26.39 | $26.43 | $22.62 | 57,102 |
| 2019-06-04 | $26.42 | $26.49 | $26.40 | $26.45 | $22.64 | 93,970 |
| 2019-06-03 | $26.44 | $26.45 | $26.37 | $26.45 | $22.64 | 54,217 |
| 2019-05-31 | $26.34 | $26.49 | $26.25 | $26.48 | $22.66 | 333,361 |
| 2019-05-30 | $26.32 | $26.38 | $26.31 | $26.35 | $22.55 | 28,148 |
| 2019-05-29 | $26.30 | $26.40 | $26.29 | $26.38 | $22.58 | 58,966 |
| 2019-05-28 | $26.24 | $26.30 | $26.10 | $26.30 | $22.51 | 65,745 |
| 2019-05-24 | $26.11 | $26.23 | $26.10 | $26.23 | $22.45 | 44,313 |
| 2019-05-23 | $26.15 | $26.17 | $26.12 | $26.17 | $22.40 | 26,822 |
| 2019-05-22 | $26.15 | $26.15 | $26.06 | $26.15 | $22.38 | 30,977 |
| 2019-05-21 | $26.13 | $26.15 | $26.05 | $26.11 | $22.34 | 31,586 |
| 2019-05-20 | $26.12 | $26.13 | $26.01 | $26.04 | $22.28 | 86,931 |
| 2019-05-17 | $26.20 | $26.20 | $26.04 | $26.14 | $22.37 | 58,431 |
| 2019-05-16 | $26.27 | $26.35 | $26.25 | $26.27 | $22.48 | 39,913 |
| 2019-05-15 | $26.08 | $26.27 | $26.08 | $26.27 | $22.48 | 61,019 |
| 2019-05-14 | $26.07 | $26.13 | $26.05 | $26.08 | $22.32 | 34,992 |
| 2019-05-13 | $26.00 | $26.08 | $25.96 | $26.07 | $22.31 | 29,422 |
| 2019-05-10 | $25.99 | $26.09 | $25.95 | $26.08 | $22.32 | 42,818 |
| 2019-05-09 | $25.95 | $25.99 | $25.91 | $25.94 | $22.20 | 32,049 |
| 2019-05-08 | $25.95 | $25.96 | $25.90 | $25.95 | $22.21 | 42,932 |
| 2019-05-07 | $25.96 | $25.97 | $25.90 | $25.95 | $22.21 | 45,350 |
| 2019-05-06 | $25.95 | $25.99 | $25.95 | $25.97 | $22.22 | 21,636 |
| 2019-05-03 | $25.98 | $25.99 | $25.95 | $25.97 | $22.22 | 28,497 |
| 2019-05-02 | $25.98 | $25.99 | $25.90 | $25.93 | $22.19 | 44,694 |
| 2019-05-01 | $26.02 | $26.02 | $25.87 | $25.98 | $22.23 | 34,590 |
| 2019-04-30 | $25.78 | $26.02 | $25.75 | $26.02 | $22.27 | 253,842 |
| 2019-04-29 | $26.05 | $26.13 | $25.99 | $26.05 | $22.00 | 37,561 |
| 2019-04-26 | $26.15 | $26.15 | $26.05 | $26.08 | $22.02 | 50,240 |
| 2019-04-25 | $26.11 | $26.21 | $26.10 | $26.15 | $22.08 | 49,257 |
| 2019-04-24 | $26.10 | $26.13 | $26.02 | $26.11 | $22.05 | 64,686 |
| 2019-04-23 | $26.00 | $26.15 | $25.97 | $26.09 | $22.03 | 107,135 |
| 2019-04-22 | $25.92 | $26.05 | $25.92 | $26.00 | $21.95 | 79,159 |
| 2019-04-18 | $25.98 | $25.99 | $25.90 | $25.99 | $21.95 | 58,515 |
| 2019-04-17 | $25.93 | $25.93 | $25.84 | $25.92 | $21.89 | 44,125 |
| 2019-04-16 | $25.89 | $25.95 | $25.86 | $25.86 | $21.84 | 50,743 |
| 2019-04-15 | $25.76 | $25.89 | $25.76 | $25.89 | $21.86 | 52,792 |
| 2019-04-12 | $25.82 | $25.88 | $25.79 | $25.79 | $21.78 | 62,705 |
| 2019-04-11 | $25.78 | $25.85 | $25.76 | $25.82 | $21.80 | 58,177 |
| 2019-04-10 | $25.77 | $25.84 | $25.75 | $25.75 | $21.74 | 63,791 |
| 2019-04-09 | $25.83 | $25.83 | $25.73 | $25.76 | $21.75 | 49,861 |
| 2019-04-08 | $25.82 | $25.87 | $25.79 | $25.83 | $21.81 | 52,346 |
| 2019-04-05 | $25.78 | $25.83 | $25.70 | $25.83 | $21.81 | 39,152 |
| 2019-04-04 | $25.78 | $25.81 | $25.70 | $25.78 | $21.77 | 44,377 |
| 2019-04-03 | $25.68 | $25.78 | $25.68 | $25.74 | $21.73 | 83,403 |
| 2019-04-02 | $25.70 | $25.75 | $25.66 | $25.74 | $21.73 | 48,973 |
| 2019-04-01 | $25.69 | $25.76 | $25.48 | $25.70 | $21.70 | 91,570 |
| 2019-03-29 | $25.60 | $25.78 | $25.60 | $25.70 | $21.70 | 271,011 |
| 2019-03-28 | $25.57 | $25.75 | $25.56 | $25.67 | $21.67 | 98,655 |
| 2019-03-27 | $25.45 | $25.64 | $25.41 | $25.64 | $21.65 | 105,121 |
| 2019-03-26 | $25.40 | $25.45 | $25.37 | $25.42 | $21.46 | 59,766 |
| 2019-03-25 | $25.38 | $25.44 | $25.33 | $25.38 | $21.43 | 60,864 |
| 2019-03-22 | $25.39 | $25.39 | $25.29 | $25.38 | $21.43 | 87,579 |
| 2019-03-21 | $25.25 | $25.33 | $25.19 | $25.31 | $21.37 | 67,726 |
| 2019-03-20 | $25.26 | $25.34 | $25.20 | $25.25 | $21.32 | 93,394 |
| 2019-03-19 | $25.31 | $25.37 | $25.22 | $25.26 | $21.33 | 81,725 |
| 2019-03-18 | $25.44 | $25.44 | $25.25 | $25.31 | $21.37 | 87,888 |
| 2019-03-15 | $25.25 | $25.42 | $25.25 | $25.39 | $21.44 | 69,579 |
| 2019-03-14 | $25.22 | $25.26 | $25.19 | $25.25 | $21.32 | 95,214 |
| 2019-03-13 | $25.22 | $25.22 | $25.13 | $25.20 | $21.28 | 110,913 |
| 2019-03-12 | $25.18 | $25.22 | $25.15 | $25.22 | $21.29 | 109,967 |
| 2019-03-11 | $25.20 | $25.22 | $25.11 | $25.15 | $21.24 | 80,095 |
| 2019-03-08 | $25.18 | $25.24 | $25.10 | $25.14 | $21.23 | 140,860 |
| 2019-03-07 | $25.19 | $25.23 | $25.15 | $25.18 | $21.26 | 80,931 |
| 2019-03-06 | $25.15 | $25.28 | $25.11 | $25.26 | $21.33 | 130,628 |
| 2019-03-05 | $25.12 | $25.19 | $25.06 | $25.18 | $21.26 | 126,930 |
| 2019-03-04 | $25.20 | $25.24 | $25.13 | $25.24 | $21.31 | 64,811 |
| 2019-03-01 | $25.22 | $25.24 | $25.12 | $25.20 | $21.28 | 90,297 |
| 2019-02-28 | $25.05 | $25.24 | $25.05 | $25.22 | $21.29 | 379,192 |
| 2019-02-27 | $24.97 | $25.04 | $24.95 | $25.04 | $21.14 | 82,466 |
| 2019-02-26 | $24.96 | $25.01 | $24.91 | $24.95 | $21.07 | 132,290 |
| 2019-02-25 | $25.03 | $25.05 | $24.86 | $24.94 | $21.06 | 145,406 |
| 2019-02-22 | $25.02 | $25.07 | $25.00 | $25.00 | $21.11 | 104,668 |
| 2019-02-21 | $25.06 | $25.06 | $24.97 | $24.98 | $21.09 | 81,028 |
| 2019-02-20 | $25.06 | $25.08 | $25.00 | $25.05 | $21.15 | 76,187 |
| 2019-02-19 | $24.95 | $25.08 | $24.88 | $25.07 | $21.17 | 118,344 |
| 2019-02-15 | $24.98 | $24.98 | $24.85 | $24.95 | $21.07 | 109,884 |
| 2019-02-14 | $24.99 | $24.99 | $24.90 | $24.98 | $21.09 | 122,558 |
| 2019-02-13 | $24.99 | $25.03 | $24.89 | $24.90 | $21.02 | 163,701 |
| 2019-02-12 | $24.92 | $25.02 | $24.84 | $24.99 | $21.10 | 102,061 |
| 2019-02-11 | $24.80 | $24.92 | $24.69 | $24.92 | $21.04 | 85,029 |
| 2019-02-08 | $24.72 | $24.83 | $24.54 | $24.80 | $20.94 | 98,457 |
| 2019-02-07 | $24.75 | $24.84 | $24.56 | $24.65 | $20.81 | 82,441 |
| 2019-02-06 | $25.01 | $25.01 | $24.65 | $24.86 | $20.99 | 85,908 |
| 2019-02-05 | $24.90 | $25.03 | $24.88 | $24.99 | $21.10 | 100,108 |
| 2019-02-04 | $24.97 | $24.98 | $24.83 | $24.98 | $21.09 | 69,272 |
| 2019-02-01 | $25.10 | $25.10 | $24.76 | $24.85 | $20.98 | 65,566 |
| 2019-01-31 | $24.75 | $25.10 | $24.70 | $25.10 | $21.19 | 321,806 |
| 2019-01-30 | $24.92 | $24.99 | $24.87 | $24.99 | $20.81 | 106,006 |
| 2019-01-29 | $24.81 | $24.95 | $24.79 | $24.87 | $20.71 | 90,644 |
| 2019-01-28 | $24.64 | $24.82 | $24.63 | $24.80 | $20.65 | 86,807 |
| 2019-01-25 | $24.55 | $24.68 | $24.54 | $24.63 | $20.51 | 79,196 |
| 2019-01-24 | $24.72 | $24.72 | $24.51 | $24.51 | $20.41 | 194,724 |
| 2019-01-23 | $24.77 | $24.77 | $24.60 | $24.72 | $20.58 | 62,127 |
| 2019-01-22 | $24.84 | $24.92 | $24.52 | $24.67 | $20.54 | 145,361 |
| 2019-01-18 | $24.80 | $24.93 | $24.78 | $24.84 | $20.68 | 93,871 |
| 2019-01-17 | $24.39 | $24.78 | $24.38 | $24.78 | $20.63 | 140,512 |
| 2019-01-16 | $24.58 | $24.63 | $24.32 | $24.36 | $20.28 | 128,626 |
| 2019-01-15 | $24.71 | $24.73 | $24.42 | $24.53 | $20.43 | 92,715 |
| 2019-01-14 | $24.69 | $24.76 | $24.58 | $24.60 | $20.48 | 62,042 |
| 2019-01-11 | $24.76 | $24.80 | $24.49 | $24.57 | $20.46 | 79,774 |
| 2019-01-10 | $24.72 | $24.80 | $24.51 | $24.71 | $20.58 | 95,042 |
| 2019-01-09 | $24.60 | $24.75 | $24.45 | $24.72 | $20.58 | 67,935 |
| 2019-01-08 | $24.60 | $24.65 | $24.45 | $24.65 | $20.53 | 78,742 |
| 2019-01-07 | $24.59 | $24.62 | $24.45 | $24.62 | $20.50 | 102,193 |
| 2019-01-04 | $24.38 | $24.55 | $24.38 | $24.46 | $20.37 | 73,997 |
| 2019-01-03 | $24.28 | $24.37 | $24.04 | $24.35 | $20.28 | 168,809 |
| 2019-01-02 | $23.55 | $24.49 | $23.43 | $24.15 | $20.11 | 117,640 |
| 2018-12-31 | $23.22 | $23.68 | $23.16 | $23.64 | $19.68 | 180,094 |
| 2018-12-28 | $22.95 | $23.18 | $22.94 | $23.02 | $19.17 | 202,904 |
| 2018-12-27 | $23.29 | $23.29 | $22.90 | $22.93 | $19.09 | 84,437 |
| 2018-12-26 | $23.47 | $23.52 | $23.25 | $23.30 | $19.40 | 67,193 |
| 2018-12-24 | $23.55 | $23.55 | $23.26 | $23.32 | $19.42 | 29,340 |
| 2018-12-21 | $23.47 | $23.70 | $23.40 | $23.43 | $19.51 | 82,651 |
| 2018-12-20 | $23.77 | $23.77 | $23.15 | $23.39 | $19.48 | 135,483 |
| 2018-12-19 | $23.83 | $23.85 | $23.68 | $23.71 | $19.74 | 106,199 |
| 2018-12-18 | $23.76 | $23.87 | $23.70 | $23.83 | $19.84 | 82,302 |
| 2018-12-17 | $23.87 | $23.87 | $23.58 | $23.76 | $19.78 | 100,156 |
| 2018-12-14 | $23.83 | $23.88 | $23.80 | $23.85 | $19.86 | 53,532 |
| 2018-12-13 | $23.87 | $23.89 | $23.75 | $23.86 | $19.87 | 89,429 |
| 2018-12-12 | $23.76 | $23.89 | $23.67 | $23.79 | $19.81 | 75,963 |
| 2018-12-11 | $23.64 | $23.79 | $23.54 | $23.65 | $19.69 | 158,521 |
| 2018-12-10 | $23.84 | $23.84 | $23.35 | $23.52 | $19.58 | 103,740 |
| 2018-12-07 | $23.56 | $23.88 | $23.52 | $23.74 | $19.77 | 113,769 |
| 2018-12-06 | $23.58 | $23.58 | $23.41 | $23.50 | $19.57 | 97,555 |
| 2018-12-04 | $23.77 | $23.79 | $23.44 | $23.60 | $19.65 | 49,887 |
| 2018-12-03 | $23.80 | $23.97 | $23.70 | $23.73 | $19.76 | 107,651 |
| 2018-11-30 | $23.88 | $23.94 | $23.60 | $23.68 | $19.72 | 59,569 |
| 2018-11-29 | $24.04 | $24.12 | $23.81 | $23.81 | $19.83 | 52,427 |
| 2018-11-28 | $24.14 | $24.15 | $24.00 | $24.04 | $20.02 | 95,681 |
| 2018-11-27 | $24.11 | $24.11 | $23.94 | $24.10 | $20.07 | 66,064 |
| 2018-11-26 | $24.22 | $24.23 | $24.01 | $24.10 | $20.07 | 61,470 |
| 2018-11-23 | $24.11 | $24.18 | $24.05 | $24.08 | $20.05 | 25,623 |
| 2018-11-21 | $24.09 | $24.15 | $24.03 | $24.11 | $20.08 | 49,399 |
| 2018-11-20 | $24.21 | $24.23 | $24.00 | $24.01 | $19.99 | 82,524 |
| 2018-11-19 | $24.39 | $24.39 | $24.21 | $24.21 | $20.16 | 61,054 |
| 2018-11-16 | $24.43 | $24.44 | $24.36 | $24.39 | $20.31 | 66,360 |
| 2018-11-15 | $24.49 | $24.55 | $24.25 | $24.36 | $20.28 | 167,363 |
| 2018-11-14 | $24.53 | $24.58 | $24.44 | $24.45 | $20.36 | 59,291 |
| 2018-11-13 | $24.50 | $24.60 | $24.50 | $24.52 | $20.42 | 45,209 |
| 2018-11-12 | $24.38 | $24.62 | $24.38 | $24.49 | $20.39 | 70,391 |
| 2018-11-09 | $24.42 | $24.42 | $24.31 | $24.38 | $20.30 | 53,766 |
| 2018-11-08 | $24.39 | $24.45 | $24.34 | $24.42 | $20.33 | 157,800 |
| 2018-11-07 | $24.28 | $24.35 | $24.25 | $24.28 | $20.22 | 100,462 |
| 2018-11-06 | $24.23 | $24.28 | $24.15 | $24.19 | $20.14 | 107,558 |
| 2018-11-05 | $24.12 | $24.19 | $24.07 | $24.14 | $20.10 | 46,791 |
| 2018-11-02 | $24.21 | $24.21 | $24.11 | $24.12 | $20.08 | 80,699 |
| 2018-11-01 | $24.20 | $24.20 | $24.01 | $24.13 | $20.09 | 198,541 |
| 2018-10-31 | $24.27 | $24.27 | $24.11 | $24.11 | $20.08 | 90,729 |
| 2018-10-30 | $24.55 | $24.60 | $24.48 | $24.52 | $20.12 | 55,190 |
| 2018-10-29 | $24.55 | $24.63 | $24.50 | $24.54 | $20.13 | 84,306 |
| 2018-10-26 | $24.52 | $24.52 | $24.40 | $24.47 | $20.08 | 51,853 |
| 2018-10-25 | $24.40 | $24.48 | $24.40 | $24.47 | $20.08 | 87,748 |
| 2018-10-24 | $24.45 | $24.48 | $24.37 | $24.37 | $19.99 | 67,935 |
| 2018-10-23 | $24.45 | $24.50 | $24.35 | $24.36 | $19.99 | 114,165 |
| 2018-10-22 | $24.47 | $24.49 | $24.42 | $24.46 | $20.07 | 85,646 |
| 2018-10-19 | $24.39 | $24.46 | $24.35 | $24.35 | $19.98 | 54,014 |
| 2018-10-18 | $24.42 | $24.45 | $24.32 | $24.32 | $19.95 | 68,449 |
| 2018-10-17 | $24.40 | $24.47 | $24.35 | $24.35 | $19.98 | 94,983 |
| 2018-10-16 | $24.28 | $24.39 | $24.22 | $24.35 | $19.98 | 77,556 |
| 2018-10-15 | $24.28 | $24.28 | $24.15 | $24.21 | $19.86 | 260,964 |
| 2018-10-12 | $24.25 | $24.34 | $24.18 | $24.23 | $19.88 | 81,635 |
| 2018-10-11 | $24.14 | $24.18 | $24.07 | $24.07 | $19.75 | 96,439 |
| 2018-10-10 | $24.21 | $24.23 | $24.05 | $24.09 | $19.77 | 120,868 |
| 2018-10-09 | $24.21 | $24.23 | $24.13 | $24.17 | $19.83 | 81,270 |
| 2018-10-08 | $24.19 | $24.21 | $24.07 | $24.07 | $19.75 | 85,343 |
| 2018-10-05 | $24.24 | $24.24 | $24.10 | $24.10 | $19.77 | 132,464 |
| 2018-10-04 | $24.51 | $24.51 | $24.02 | $24.30 | $19.94 | 183,129 |
| 2018-10-03 | $24.66 | $24.69 | $24.36 | $24.51 | $20.11 | 174,815 |
| 2018-10-02 | $24.77 | $24.79 | $24.66 | $24.66 | $20.23 | 158,647 |
| 2018-10-01 | $24.79 | $24.83 | $24.68 | $24.68 | $20.25 | 140,268 |
| 2018-09-28 | $24.75 | $24.84 | $24.74 | $24.77 | $20.32 | 63,416 |
| 2018-09-27 | $24.75 | $24.78 | $24.73 | $24.73 | $20.29 | 139,158 |
| 2018-09-26 | $24.73 | $24.76 | $24.70 | $24.74 | $20.30 | 141,136 |
| 2018-09-25 | $24.74 | $24.74 | $24.65 | $24.65 | $20.22 | 80,939 |
| 2018-09-24 | $24.75 | $24.78 | $24.71 | $24.72 | $20.28 | 63,800 |
| 2018-09-21 | $24.78 | $24.79 | $24.68 | $24.71 | $20.27 | 239,264 |
| 2018-09-20 | $24.70 | $24.79 | $24.67 | $24.67 | $20.24 | 271,745 |
| 2018-09-19 | $24.77 | $24.78 | $24.66 | $24.69 | $20.26 | 167,320 |
| 2018-09-18 | $24.80 | $24.80 | $24.72 | $24.72 | $20.28 | 366,050 |
| 2018-09-17 | $24.87 | $24.87 | $24.73 | $24.77 | $20.32 | 157,969 |
| 2018-09-14 | $24.90 | $24.90 | $24.82 | $24.83 | $20.37 | 211,954 |
| 2018-09-13 | $24.81 | $24.90 | $24.81 | $24.89 | $20.42 | 188,528 |
| 2018-09-12 | $24.95 | $24.95 | $24.87 | $24.87 | $20.41 | 193,412 |
| 2018-09-11 | $24.97 | $24.98 | $24.88 | $24.94 | $20.46 | 201,708 |
| 2018-09-10 | $24.90 | $24.99 | $24.88 | $24.97 | $20.49 | 124,320 |
| 2018-09-07 | $24.95 | $24.95 | $24.85 | $24.89 | $20.42 | 193,175 |
| 2018-09-06 | $25.01 | $25.01 | $24.95 | $24.97 | $20.49 | 168,032 |
| 2018-09-05 | $25.04 | $25.04 | $24.91 | $24.98 | $20.50 | 259,934 |
| 2018-09-04 | $25.10 | $25.11 | $25.01 | $25.01 | $20.52 | 199,440 |
| 2018-08-31 | $25.06 | $25.20 | $25.05 | $25.10 | $20.59 | 590,391 |
| 2018-08-30 | $25.06 | $25.06 | $25.03 | $25.03 | $20.54 | 309,368 |
| 2018-08-29 | $25.01 | $25.07 | $25.00 | $25.03 | $20.54 | 401,856 |
| 2018-08-28 | $24.99 | $25.01 | $24.95 | $24.99 | $20.50 | 426,597 |
| 2018-08-27 | $25.00 | $25.00 | $24.96 | $24.98 | $20.50 | 432,343 |
| 2018-08-24 | $24.97 | $24.97 | $24.93 | $24.97 | $20.49 | 399,908 |
| 2018-08-23 | $24.98 | $25.03 | $24.92 | $24.94 | $20.46 | 504,340 |
| 2018-08-22 | $24.93 | $25.00 | $24.88 | $24.98 | $20.50 | 611,551 |
Prudential Financial Inc (PRS) News Headlines
Recent Prudential Financial Inc (PRS) News
Similar Companies to Prudential Financial Inc (PRS) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |