Public Storage (PSA-P-H) Exchange: NYSE
Data as of Aug. 1, 2025
$23.38 ($-0.05) -0.21%
Public Storage - Daily Information
Click for more stock information on Public Storage.| Daily Information | Data |
|---|---|
| Date | Aug. 1, 2025 |
| Open | $23.34 |
| Previous Close | $23.38 |
| High | $23.40 |
| Low | $23.33 |
| Adjusted Open | $23.34 |
| Previous Adjusted Close | $23.38 |
| Adjusted High | $23.40 |
| Adjusted Low | $23.33 |
Invest in Public Storage (PSA-P-H)
Historical Stock Data for Public Storage (PSA-P-H)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $23.34 | $23.40 | $23.33 | $23.38 | $23.38 | 20,778 |
| 2025-07-31 | $23.16 | $23.43 | $22.90 | $23.43 | $23.43 | 72,602 |
| 2025-07-30 | $23.05 | $23.28 | $23.02 | $23.10 | $23.10 | 22,301 |
| 2025-07-29 | $23.04 | $23.24 | $22.90 | $23.14 | $23.14 | 16,739 |
| 2025-07-28 | $22.89 | $23.08 | $22.89 | $23.00 | $23.00 | 34,587 |
| 2025-07-25 | $22.86 | $22.98 | $22.82 | $22.84 | $22.84 | 27,500 |
| 2025-07-24 | $22.82 | $22.94 | $22.80 | $22.86 | $22.86 | 19,344 |
| 2025-07-23 | $22.80 | $22.95 | $22.80 | $22.90 | $22.90 | 14,754 |
| 2025-07-22 | $22.82 | $22.97 | $22.80 | $22.86 | $22.86 | 15,903 |
| 2025-07-21 | $22.73 | $22.95 | $22.73 | $22.88 | $22.88 | 13,423 |
| 2025-07-18 | $22.83 | $22.86 | $22.63 | $22.72 | $22.72 | 14,012 |
| 2025-07-17 | $22.60 | $22.76 | $22.60 | $22.74 | $22.74 | 13,473 |
| 2025-07-16 | $22.73 | $22.81 | $22.53 | $22.58 | $22.58 | 15,153 |
| 2025-07-15 | $22.92 | $23.05 | $22.70 | $22.70 | $22.70 | 20,161 |
| 2025-07-14 | $23.00 | $23.09 | $22.85 | $23.00 | $23.00 | 22,623 |
| 2025-07-11 | $23.17 | $23.19 | $22.97 | $23.03 | $23.03 | 25,636 |
| 2025-07-10 | $23.06 | $23.20 | $23.04 | $23.10 | $23.10 | 13,236 |
| 2025-07-09 | $23.03 | $23.11 | $22.86 | $23.02 | $23.02 | 18,404 |
| 2025-07-08 | $22.95 | $22.97 | $22.89 | $22.90 | $22.90 | 9,430 |
| 2025-07-07 | $22.96 | $23.00 | $22.87 | $22.90 | $22.90 | 22,527 |
| 2025-07-03 | $22.86 | $23.00 | $22.81 | $22.96 | $22.96 | 4,793 |
| 2025-07-02 | $22.54 | $22.88 | $22.52 | $22.85 | $22.85 | 21,635 |
| 2025-07-01 | $22.50 | $22.59 | $22.41 | $22.55 | $22.55 | 18,114 |
| 2025-06-30 | $22.81 | $22.81 | $22.41 | $22.42 | $22.42 | 97,141 |
| 2025-06-27 | $22.85 | $22.88 | $22.61 | $22.61 | $22.61 | 32,756 |
| 2025-06-26 | $22.65 | $22.83 | $22.55 | $22.80 | $22.80 | 15,089 |
| 2025-06-25 | $22.73 | $22.73 | $22.50 | $22.54 | $22.54 | 14,870 |
| 2025-06-24 | $22.48 | $22.72 | $22.45 | $22.68 | $22.68 | 26,797 |
| 2025-06-23 | $22.40 | $22.51 | $22.31 | $22.43 | $22.43 | 16,580 |
| 2025-06-20 | $22.40 | $22.42 | $22.30 | $22.31 | $22.31 | 18,564 |
| 2025-06-18 | $22.34 | $22.43 | $22.30 | $22.30 | $22.30 | 10,626 |
| 2025-06-17 | $22.37 | $22.43 | $22.32 | $22.34 | $22.34 | 13,780 |
| 2025-06-16 | $22.33 | $22.61 | $22.27 | $22.35 | $22.35 | 27,934 |
| 2025-06-13 | $22.42 | $22.55 | $22.31 | $22.35 | $22.35 | 12,918 |
| 2025-06-12 | $22.62 | $22.62 | $22.49 | $22.51 | $22.51 | 14,809 |
| 2025-06-11 | $23.03 | $23.05 | $22.83 | $22.83 | $22.48 | 18,346 |
| 2025-06-10 | $22.89 | $22.98 | $22.85 | $22.93 | $22.58 | 8,827 |
| 2025-06-09 | $22.88 | $22.95 | $22.78 | $22.93 | $22.58 | 18,073 |
| 2025-06-06 | $22.94 | $22.94 | $22.80 | $22.88 | $22.53 | 16,382 |
| 2025-06-05 | $22.91 | $22.94 | $22.75 | $22.90 | $22.55 | 16,107 |
| 2025-06-04 | $22.74 | $22.87 | $22.71 | $22.76 | $22.41 | 11,032 |
| 2025-06-03 | $22.69 | $22.83 | $22.56 | $22.74 | $22.39 | 50,026 |
| 2025-06-02 | $22.77 | $22.77 | $22.54 | $22.61 | $22.27 | 18,366 |
| 2025-05-30 | $22.76 | $22.79 | $22.63 | $22.63 | $22.63 | 45,754 |
| 2025-05-29 | $22.66 | $22.81 | $22.65 | $22.72 | $22.72 | 8,015 |
| 2025-05-28 | $22.80 | $22.80 | $22.59 | $22.67 | $22.67 | 15,201 |
| 2025-05-27 | $22.57 | $22.80 | $22.49 | $22.79 | $22.79 | 20,947 |
| 2025-05-23 | $22.48 | $22.53 | $22.45 | $22.53 | $22.53 | 8,925 |
| 2025-05-22 | $22.49 | $22.62 | $22.49 | $22.58 | $22.58 | 9,877 |
| 2025-05-21 | $22.78 | $22.78 | $22.43 | $22.48 | $22.48 | 21,249 |
| 2025-05-20 | $22.73 | $22.90 | $22.73 | $22.78 | $22.78 | 12,024 |
| 2025-05-19 | $22.74 | $22.87 | $22.67 | $22.80 | $22.80 | 11,710 |
| 2025-05-16 | $22.98 | $22.98 | $22.68 | $22.80 | $22.80 | 7,967 |
| 2025-05-15 | $22.75 | $22.91 | $22.64 | $22.79 | $22.79 | 21,754 |
| 2025-05-14 | $22.87 | $23.43 | $22.61 | $22.74 | $22.74 | 21,236 |
| 2025-05-13 | $22.91 | $23.45 | $22.80 | $22.85 | $22.85 | 6,096 |
| 2025-05-12 | $22.93 | $23.06 | $22.70 | $22.85 | $22.85 | 17,591 |
| 2025-05-09 | $22.75 | $22.84 | $22.65 | $22.77 | $22.77 | 25,287 |
| 2025-05-08 | $22.80 | $22.87 | $22.75 | $22.75 | $22.75 | 17,744 |
| 2025-05-07 | $22.66 | $23.49 | $22.66 | $22.72 | $22.72 | 10,121 |
| 2025-05-06 | $22.57 | $22.66 | $22.55 | $22.65 | $22.65 | 13,592 |
| 2025-05-05 | $22.59 | $22.78 | $22.51 | $22.54 | $22.54 | 24,534 |
| 2025-05-02 | $22.75 | $22.77 | $22.61 | $22.71 | $22.71 | 7,827 |
| 2025-05-01 | $22.88 | $23.02 | $22.63 | $22.66 | $22.66 | 18,347 |
| 2025-04-30 | $22.82 | $22.87 | $22.75 | $22.76 | $22.76 | 15,084 |
| 2025-04-29 | $22.81 | $22.99 | $22.81 | $22.83 | $22.83 | 9,379 |
| 2025-04-28 | $22.90 | $23.05 | $22.76 | $22.88 | $22.88 | 9,162 |
| 2025-04-25 | $22.89 | $22.99 | $22.76 | $22.99 | $22.99 | 12,671 |
| 2025-04-24 | $22.79 | $22.96 | $22.65 | $22.88 | $22.88 | 41,629 |
| 2025-04-23 | $22.59 | $22.85 | $22.55 | $22.66 | $22.66 | 36,720 |
| 2025-04-22 | $22.47 | $22.57 | $22.38 | $22.43 | $22.43 | 12,192 |
| 2025-04-21 | $22.28 | $22.40 | $22.25 | $22.31 | $22.31 | 16,521 |
| 2025-04-17 | $22.44 | $22.75 | $22.36 | $22.40 | $22.40 | 16,294 |
| 2025-04-16 | $22.23 | $22.42 | $22.23 | $22.37 | $22.37 | 47,291 |
| 2025-04-15 | $22.25 | $22.48 | $22.25 | $22.37 | $22.37 | 43,452 |
| 2025-04-14 | $22.44 | $22.45 | $22.32 | $22.33 | $22.33 | 24,310 |
| 2025-04-11 | $22.38 | $22.48 | $22.18 | $22.23 | $22.23 | 32,005 |
| 2025-04-10 | $22.76 | $22.76 | $22.35 | $22.44 | $22.44 | 25,380 |
| 2025-04-09 | $22.53 | $22.81 | $22.39 | $22.80 | $22.80 | 21,182 |
| 2025-04-08 | $22.54 | $23.13 | $22.54 | $22.60 | $22.60 | 35,771 |
| 2025-04-07 | $22.50 | $22.81 | $22.40 | $22.51 | $22.51 | 28,049 |
| 2025-04-04 | $22.78 | $22.81 | $20.85 | $22.70 | $22.70 | 112,479 |
| 2025-04-03 | $22.74 | $22.83 | $22.65 | $22.80 | $22.80 | 40,355 |
| 2025-04-02 | $22.79 | $23.02 | $22.79 | $22.90 | $22.90 | 27,401 |
| 2025-04-01 | $22.97 | $23.15 | $22.11 | $22.86 | $22.86 | 61,525 |
| 2025-03-31 | $23.01 | $23.18 | $22.92 | $22.93 | $22.93 | 84,653 |
| 2025-03-28 | $23.27 | $23.27 | $23.06 | $23.10 | $23.10 | 46,750 |
| 2025-03-27 | $23.22 | $23.22 | $23.06 | $23.15 | $23.15 | 21,048 |
| 2025-03-26 | $23.37 | $23.38 | $23.18 | $23.19 | $23.19 | 33,512 |
| 2025-03-25 | $23.30 | $23.39 | $23.30 | $23.37 | $23.37 | 19,615 |
| 2025-03-24 | $23.41 | $23.44 | $23.29 | $23.36 | $23.36 | 24,374 |
| 2025-03-21 | $23.40 | $23.44 | $23.34 | $23.41 | $23.41 | 29,763 |
| 2025-03-20 | $23.40 | $23.53 | $23.35 | $23.42 | $23.42 | 32,413 |
| 2025-03-19 | $23.43 | $23.49 | $23.25 | $23.46 | $23.46 | 41,035 |
| 2025-03-18 | $23.41 | $23.46 | $23.34 | $23.43 | $23.43 | 15,215 |
| 2025-03-17 | $23.55 | $24.20 | $23.44 | $23.45 | $23.45 | 57,810 |
| 2025-03-14 | $23.39 | $23.53 | $23.38 | $23.42 | $23.42 | 32,880 |
| 2025-03-13 | $23.44 | $23.48 | $23.38 | $23.40 | $23.40 | 13,674 |
| 2025-03-12 | $23.63 | $23.75 | $23.55 | $23.68 | $23.33 | 9,910 |
| 2025-03-11 | $23.78 | $23.78 | $23.53 | $23.57 | $23.22 | 14,505 |
| 2025-03-10 | $23.83 | $24.01 | $23.57 | $23.58 | $23.23 | 59,955 |
| 2025-03-07 | $24.07 | $24.14 | $23.83 | $23.83 | $23.48 | 15,593 |
| 2025-03-06 | $24.22 | $24.27 | $24.05 | $24.05 | $23.70 | 25,666 |
| 2025-03-05 | $24.27 | $24.30 | $23.21 | $24.21 | $23.85 | 20,922 |
| 2025-03-04 | $24.34 | $24.34 | $24.13 | $24.24 | $23.88 | 20,554 |
| 2025-03-03 | $24.32 | $24.39 | $24.27 | $24.30 | $24.30 | 31,590 |
| 2025-02-28 | $24.26 | $24.40 | $24.13 | $24.16 | $24.16 | 31,709 |
| 2025-02-27 | $24.32 | $24.38 | $24.20 | $24.20 | $24.20 | 8,196 |
| 2025-02-26 | $24.29 | $24.34 | $24.25 | $24.25 | $24.25 | 17,906 |
| 2025-02-25 | $24.25 | $24.34 | $24.13 | $24.26 | $24.26 | 19,454 |
| 2025-02-24 | $24.06 | $24.10 | $23.96 | $24.00 | $24.00 | 13,161 |
| 2025-02-21 | $24.07 | $24.07 | $23.89 | $24.00 | $24.00 | 11,000 |
| 2025-02-20 | $23.96 | $24.08 | $23.80 | $24.00 | $24.00 | 13,819 |
| 2025-02-19 | $24.13 | $24.16 | $23.83 | $23.95 | $23.95 | 17,824 |
| 2025-02-18 | $24.05 | $24.24 | $24.05 | $24.09 | $24.09 | 13,272 |
| 2025-02-14 | $23.96 | $24.25 | $23.96 | $24.05 | $24.05 | 37,866 |
| 2025-02-13 | $23.99 | $24.00 | $23.77 | $23.91 | $23.91 | 18,161 |
| 2025-02-12 | $23.82 | $23.95 | $23.71 | $23.79 | $23.79 | 24,333 |
| 2025-02-11 | $24.10 | $24.10 | $23.91 | $24.00 | $24.00 | 46,224 |
| 2025-02-10 | $24.11 | $24.11 | $23.61 | $24.02 | $24.02 | 7,236 |
| 2025-02-07 | $24.04 | $24.13 | $23.92 | $23.99 | $23.99 | 13,692 |
| 2025-02-06 | $24.13 | $24.25 | $23.93 | $24.07 | $24.07 | 23,025 |
| 2025-02-05 | $23.85 | $24.21 | $23.83 | $24.13 | $24.13 | 13,898 |
| 2025-02-04 | $23.94 | $23.98 | $23.81 | $23.90 | $23.90 | 10,705 |
| 2025-02-03 | $23.72 | $24.03 | $23.72 | $23.87 | $23.87 | 31,665 |
| 2025-01-31 | $24.04 | $24.20 | $23.80 | $23.80 | $23.80 | 54,965 |
| 2025-01-30 | $24.03 | $24.28 | $24.02 | $24.13 | $24.13 | 15,502 |
| 2025-01-29 | $24.26 | $24.26 | $24.00 | $24.05 | $24.05 | 21,375 |
| 2025-01-28 | $24.36 | $24.36 | $24.13 | $24.18 | $24.18 | 9,968 |
| 2025-01-27 | $24.07 | $24.33 | $23.96 | $24.33 | $24.33 | 25,949 |
| 2025-01-24 | $23.91 | $24.09 | $23.71 | $24.05 | $24.05 | 23,061 |
| 2025-01-23 | $23.84 | $23.92 | $23.69 | $23.89 | $23.89 | 19,277 |
| 2025-01-22 | $23.89 | $24.06 | $23.77 | $23.88 | $23.88 | 20,232 |
| 2025-01-21 | $23.75 | $24.04 | $23.75 | $23.97 | $23.97 | 30,374 |
| 2025-01-17 | $23.78 | $23.83 | $23.60 | $23.65 | $23.65 | 30,046 |
| 2025-01-16 | $23.52 | $23.83 | $23.52 | $23.68 | $23.68 | 18,678 |
| 2025-01-15 | $23.55 | $23.67 | $23.49 | $23.59 | $23.59 | 28,086 |
| 2025-01-14 | $23.17 | $23.26 | $23.16 | $23.23 | $23.23 | 24,750 |
| 2025-01-13 | $23.28 | $23.32 | $22.96 | $23.03 | $23.03 | 23,095 |
| 2025-01-10 | $23.40 | $23.47 | $22.50 | $23.27 | $23.27 | 31,744 |
| 2025-01-08 | $23.53 | $23.65 | $23.45 | $23.48 | $23.48 | 30,717 |
| 2025-01-07 | $24.01 | $24.01 | $23.58 | $23.64 | $23.64 | 19,871 |
| 2025-01-06 | $23.89 | $24.07 | $23.85 | $24.01 | $24.01 | 31,133 |
| 2025-01-03 | $23.90 | $23.96 | $23.78 | $23.96 | $23.96 | 13,296 |
| 2025-01-02 | $23.38 | $23.79 | $23.33 | $23.79 | $23.79 | 66,814 |
| 2024-12-31 | $23.17 | $23.38 | $23.14 | $23.25 | $23.25 | 217,732 |
| 2024-12-30 | $23.18 | $23.38 | $23.10 | $23.22 | $23.22 | 77,548 |
| 2024-12-27 | $23.33 | $23.35 | $23.15 | $23.19 | $23.19 | 36,601 |
| 2024-12-26 | $23.36 | $23.38 | $23.19 | $23.33 | $23.33 | 50,700 |
| 2024-12-24 | $23.54 | $23.57 | $23.34 | $23.47 | $23.47 | 19,578 |
| 2024-12-23 | $23.48 | $23.58 | $23.38 | $23.57 | $23.57 | 27,854 |
| 2024-12-20 | $23.50 | $23.67 | $23.39 | $23.54 | $23.54 | 38,831 |
| 2024-12-19 | $23.53 | $23.60 | $23.31 | $23.44 | $23.44 | 37,705 |
| 2024-12-18 | $23.73 | $23.88 | $23.60 | $23.60 | $23.60 | 34,954 |
| 2024-12-17 | $23.78 | $24.00 | $23.71 | $23.80 | $23.80 | 29,246 |
| 2024-12-16 | $23.98 | $24.02 | $23.78 | $23.80 | $23.80 | 30,694 |
| 2024-12-13 | $24.16 | $24.16 | $23.92 | $23.97 | $23.97 | 35,590 |
| 2024-12-12 | $24.57 | $24.63 | $24.50 | $24.51 | $24.16 | 35,132 |
| 2024-12-11 | $24.62 | $24.76 | $24.57 | $24.57 | $24.22 | 25,662 |
| 2024-12-10 | $24.51 | $24.65 | $24.51 | $24.64 | $24.29 | 28,509 |
| 2024-12-09 | $24.56 | $25.70 | $24.51 | $24.55 | $24.20 | 35,441 |
| 2024-12-06 | $24.66 | $24.66 | $24.53 | $24.59 | $24.59 | 34,526 |
| 2024-12-05 | $24.55 | $24.65 | $24.55 | $24.64 | $24.64 | 40,107 |
| 2024-12-04 | $24.55 | $24.80 | $24.55 | $24.60 | $24.60 | 32,322 |
| 2024-12-03 | $24.71 | $24.80 | $24.55 | $24.58 | $24.58 | 17,015 |
| 2024-12-02 | $24.74 | $24.80 | $24.66 | $24.67 | $24.67 | 16,531 |
| 2024-11-29 | $24.71 | $24.95 | $24.68 | $24.71 | $24.71 | 119,923 |
| 2024-11-27 | $24.56 | $24.79 | $24.56 | $24.63 | $24.63 | 14,110 |
| 2024-11-26 | $24.90 | $24.90 | $24.53 | $24.56 | $24.56 | 37,971 |
| 2024-11-25 | $24.87 | $24.96 | $24.81 | $24.94 | $24.94 | 7,629 |
| 2024-11-22 | $24.76 | $24.83 | $24.75 | $24.75 | $24.75 | 12,398 |
| 2024-11-21 | $24.74 | $24.86 | $24.71 | $24.76 | $24.76 | 11,102 |
| 2024-11-20 | $24.66 | $24.74 | $24.61 | $24.74 | $24.74 | 13,730 |
| 2024-11-19 | $24.83 | $24.91 | $24.67 | $24.75 | $24.75 | 14,228 |
| 2024-11-18 | $24.85 | $24.97 | $24.83 | $24.83 | $24.83 | 21,394 |
| 2024-11-15 | $24.88 | $24.93 | $24.86 | $24.90 | $24.90 | 11,138 |
| 2024-11-14 | $24.99 | $24.99 | $24.88 | $24.92 | $24.92 | 15,298 |
| 2024-11-13 | $25.03 | $25.04 | $24.93 | $24.99 | $24.99 | 17,956 |
| 2024-11-12 | $25.10 | $25.15 | $24.95 | $25.01 | $25.01 | 21,285 |
| 2024-11-11 | $25.27 | $25.37 | $25.11 | $25.11 | $25.11 | 7,208 |
| 2024-11-08 | $25.15 | $25.44 | $25.15 | $25.38 | $25.38 | 12,948 |
| 2024-11-07 | $25.09 | $25.29 | $25.09 | $25.20 | $25.20 | 10,429 |
| 2024-11-06 | $25.14 | $25.14 | $24.95 | $25.10 | $25.10 | 7,111 |
| 2024-11-05 | $24.93 | $25.26 | $24.89 | $25.26 | $25.26 | 13,939 |
| 2024-11-04 | $24.93 | $25.05 | $24.91 | $25.04 | $25.04 | 15,123 |
| 2024-11-01 | $25.13 | $25.13 | $24.88 | $24.88 | $24.88 | 9,927 |
| 2024-10-31 | $25.03 | $25.14 | $24.97 | $25.02 | $25.02 | 36,069 |
| 2024-10-30 | $25.08 | $25.16 | $25.08 | $25.11 | $25.11 | 10,444 |
| 2024-10-29 | $25.03 | $25.08 | $24.95 | $24.99 | $24.99 | 9,603 |
| 2024-10-28 | $25.05 | $25.15 | $24.98 | $25.00 | $25.00 | 54,254 |
| 2024-10-25 | $25.05 | $25.14 | $25.05 | $25.05 | $25.05 | 13,005 |
| 2024-10-24 | $25.02 | $25.11 | $24.93 | $25.05 | $25.05 | 19,643 |
| 2024-10-23 | $25.08 | $25.08 | $24.89 | $24.94 | $24.94 | 10,873 |
| 2024-10-22 | $25.15 | $25.15 | $24.93 | $25.08 | $25.08 | 15,344 |
| 2024-10-21 | $25.19 | $25.22 | $25.03 | $25.05 | $25.05 | 14,505 |
| 2024-10-18 | $25.25 | $25.26 | $25.19 | $25.24 | $25.24 | 4,719 |
| 2024-10-17 | $25.20 | $25.20 | $25.11 | $25.19 | $25.19 | 7,541 |
| 2024-10-16 | $25.18 | $25.25 | $25.15 | $25.20 | $25.20 | 10,438 |
| 2024-10-15 | $25.19 | $25.23 | $25.08 | $25.17 | $25.17 | 11,265 |
| 2024-10-14 | $25.10 | $25.10 | $25.04 | $25.07 | $25.07 | 7,919 |
| 2024-10-11 | $24.94 | $25.06 | $24.90 | $25.06 | $25.06 | 15,588 |
| 2024-10-10 | $24.97 | $25.05 | $24.90 | $24.96 | $24.96 | 18,045 |
| 2024-10-09 | $25.02 | $25.07 | $24.99 | $25.05 | $25.05 | 9,851 |
| 2024-10-08 | $24.96 | $25.07 | $24.90 | $25.01 | $25.01 | 19,071 |
| 2024-10-07 | $25.04 | $25.04 | $24.94 | $24.96 | $24.96 | 18,128 |
| 2024-10-04 | $25.07 | $25.07 | $25.01 | $25.03 | $25.03 | 26,360 |
| 2024-10-03 | $25.07 | $25.12 | $25.04 | $25.11 | $25.11 | 68,845 |
| 2024-10-02 | $25.00 | $25.10 | $25.00 | $25.05 | $25.05 | 27,150 |
| 2024-10-01 | $25.03 | $25.06 | $24.95 | $25.04 | $25.04 | 42,867 |
| 2024-09-30 | $25.09 | $25.09 | $24.81 | $24.90 | $24.90 | 111,058 |
| 2024-09-27 | $25.17 | $25.21 | $24.95 | $25.10 | $25.10 | 25,323 |
| 2024-09-26 | $25.22 | $25.22 | $25.13 | $25.13 | $25.13 | 12,355 |
| 2024-09-25 | $25.25 | $25.33 | $25.16 | $25.20 | $25.20 | 32,277 |
| 2024-09-24 | $25.28 | $25.41 | $25.19 | $25.41 | $25.41 | 19,550 |
| 2024-09-23 | $25.30 | $25.30 | $25.21 | $25.25 | $25.25 | 7,983 |
| 2024-09-20 | $25.21 | $25.30 | $25.21 | $25.25 | $25.25 | 11,994 |
| 2024-09-19 | $25.25 | $25.33 | $25.20 | $25.30 | $25.30 | 5,949 |
| 2024-09-18 | $25.21 | $25.29 | $25.08 | $25.15 | $25.15 | 9,500 |
| 2024-09-17 | $25.30 | $25.32 | $25.15 | $25.21 | $25.21 | 13,591 |
| 2024-09-16 | $25.15 | $25.25 | $25.15 | $25.24 | $25.24 | 13,450 |
| 2024-09-13 | $25.15 | $25.23 | $25.05 | $25.23 | $25.23 | 32,526 |
| 2024-09-12 | $25.25 | $25.44 | $25.25 | $25.43 | $25.08 | 21,300 |
| 2024-09-11 | $25.32 | $25.32 | $25.22 | $25.26 | $24.91 | 13,651 |
| 2024-09-10 | $25.27 | $25.30 | $25.14 | $25.29 | $24.94 | 22,857 |
| 2024-09-09 | $25.16 | $25.27 | $25.12 | $25.27 | $24.92 | 14,031 |
| 2024-09-06 | $25.13 | $25.21 | $25.00 | $25.10 | $24.76 | 16,082 |
| 2024-09-05 | $25.17 | $25.17 | $25.07 | $25.16 | $24.82 | 15,749 |
| 2024-09-04 | $24.98 | $25.14 | $24.98 | $25.13 | $24.79 | 14,549 |
| 2024-09-03 | $25.01 | $25.08 | $24.97 | $24.98 | $24.64 | 29,393 |
| 2024-08-30 | $25.36 | $25.36 | $24.83 | $24.94 | $24.60 | 90,922 |
| 2024-08-29 | $25.23 | $25.33 | $25.23 | $25.33 | $24.98 | 7,139 |
| 2024-08-28 | $25.20 | $25.27 | $25.20 | $25.24 | $24.89 | 7,484 |
| 2024-08-27 | $25.17 | $25.29 | $25.17 | $25.20 | $24.86 | 7,841 |
| 2024-08-26 | $25.33 | $25.33 | $25.22 | $25.26 | $24.91 | 7,172 |
| 2024-08-23 | $25.20 | $25.33 | $25.19 | $25.33 | $24.98 | 7,078 |
| 2024-08-22 | $25.23 | $25.27 | $25.14 | $25.20 | $24.86 | 9,829 |
| 2024-08-21 | $25.31 | $25.31 | $25.25 | $25.26 | $24.91 | 14,328 |
| 2024-08-20 | $25.22 | $25.28 | $25.22 | $25.28 | $24.93 | 6,082 |
| 2024-08-19 | $25.22 | $25.29 | $25.18 | $25.27 | $24.92 | 15,958 |
| 2024-08-16 | $25.12 | $25.34 | $25.06 | $25.34 | $24.99 | 4,734 |
| 2024-08-15 | $25.13 | $25.23 | $25.12 | $25.21 | $24.87 | 3,129 |
| 2024-08-14 | $25.19 | $25.26 | $25.19 | $25.26 | $24.91 | 11,947 |
| 2024-08-13 | $25.11 | $25.24 | $25.09 | $25.24 | $24.89 | 11,590 |
| 2024-08-12 | $25.15 | $25.25 | $25.06 | $25.07 | $24.73 | 9,970 |
| 2024-08-09 | $25.35 | $25.35 | $25.15 | $25.17 | $24.83 | 8,088 |
| 2024-08-08 | $25.30 | $25.30 | $25.19 | $25.28 | $24.93 | 11,582 |
| 2024-08-07 | $25.21 | $25.25 | $24.92 | $25.23 | $24.88 | 8,364 |
| 2024-08-06 | $24.93 | $25.15 | $24.89 | $25.07 | $24.73 | 13,415 |
| 2024-08-05 | $24.31 | $24.92 | $24.31 | $24.90 | $24.56 | 12,582 |
| 2024-08-02 | $24.73 | $25.11 | $24.73 | $25.06 | $24.72 | 16,472 |
| 2024-08-01 | $24.77 | $24.89 | $24.74 | $24.87 | $24.53 | 11,477 |
| 2024-07-31 | $24.93 | $24.99 | $24.69 | $24.69 | $24.35 | 30,954 |
| 2024-07-30 | $24.89 | $24.95 | $24.87 | $24.95 | $24.61 | 8,222 |
| 2024-07-29 | $24.98 | $25.00 | $24.88 | $24.88 | $24.54 | 7,294 |
| 2024-07-26 | $24.96 | $25.04 | $24.89 | $24.90 | $24.56 | 7,001 |
| 2024-07-25 | $24.88 | $24.99 | $24.86 | $24.86 | $24.52 | 13,349 |
| 2024-07-24 | $25.03 | $25.03 | $24.86 | $24.91 | $24.56 | 8,955 |
| 2024-07-23 | $24.97 | $25.05 | $24.97 | $25.02 | $24.68 | 10,409 |
| 2024-07-22 | $24.96 | $25.18 | $24.96 | $24.98 | $24.64 | 18,804 |
| 2024-07-19 | $25.08 | $25.08 | $24.91 | $24.96 | $24.62 | 8,114 |
| 2024-07-18 | $25.12 | $25.12 | $24.93 | $25.04 | $24.70 | 3,119 |
| 2024-07-17 | $25.05 | $25.10 | $24.97 | $25.07 | $24.73 | 11,315 |
| 2024-07-16 | $25.00 | $25.14 | $25.00 | $25.09 | $24.75 | 5,562 |
| 2024-07-15 | $25.12 | $25.12 | $24.94 | $24.94 | $24.60 | 7,585 |
| 2024-07-12 | $24.94 | $25.14 | $24.94 | $25.10 | $24.76 | 12,884 |
| 2024-07-11 | $25.00 | $25.04 | $24.92 | $25.03 | $24.69 | 42,984 |
| 2024-07-10 | $25.04 | $25.04 | $24.85 | $24.92 | $24.58 | 11,348 |
| 2024-07-09 | $25.12 | $25.16 | $25.00 | $25.04 | $24.69 | 22,759 |
| 2024-07-08 | $25.28 | $25.28 | $25.17 | $25.19 | $24.85 | 12,277 |
| 2024-07-05 | $25.25 | $25.29 | $25.12 | $25.29 | $24.94 | 7,288 |
| 2024-07-03 | $25.05 | $25.23 | $25.05 | $25.23 | $24.88 | 12,259 |
| 2024-07-02 | $25.08 | $25.08 | $23.99 | $24.98 | $24.64 | 55,046 |
| 2024-07-01 | $25.16 | $25.16 | $25.02 | $25.08 | $24.74 | 18,699 |
| 2024-06-28 | $25.20 | $25.20 | $25.06 | $25.14 | $24.80 | 32,990 |
| 2024-06-27 | $25.22 | $25.28 | $25.15 | $25.19 | $24.85 | 33,386 |
| 2024-06-26 | $25.10 | $25.18 | $25.10 | $25.13 | $24.79 | 21,950 |
| 2024-06-25 | $25.25 | $25.29 | $25.11 | $25.14 | $24.80 | 39,020 |
| 2024-06-24 | $25.20 | $25.31 | $25.20 | $25.21 | $24.87 | 5,318 |
| 2024-06-21 | $25.13 | $25.25 | $25.12 | $25.25 | $25.25 | 27,160 |
| 2024-06-20 | $25.10 | $25.18 | $25.10 | $25.13 | $25.13 | 7,121 |
| 2024-06-18 | $25.08 | $25.23 | $25.08 | $25.23 | $25.23 | 9,705 |
| 2024-06-17 | $25.08 | $25.11 | $25.04 | $25.08 | $25.08 | 9,650 |
| 2024-06-14 | $25.25 | $25.25 | $25.06 | $25.11 | $25.11 | 11,435 |
| 2024-06-13 | $25.30 | $25.30 | $25.06 | $25.20 | $25.20 | 26,105 |
| 2024-06-12 | $25.30 | $25.48 | $25.17 | $25.19 | $25.19 | 24,640 |
| 2024-06-11 | $25.56 | $25.63 | $25.39 | $25.54 | $25.19 | 35,387 |
| 2024-06-10 | $25.56 | $25.62 | $25.50 | $25.56 | $25.21 | 23,095 |
| 2024-06-07 | $25.45 | $25.59 | $25.41 | $25.56 | $25.21 | 17,589 |
| 2024-06-06 | $25.37 | $25.59 | $25.37 | $25.52 | $25.17 | 28,632 |
| 2024-06-05 | $25.41 | $25.45 | $25.34 | $25.37 | $25.02 | 8,940 |
| 2024-06-04 | $25.32 | $25.47 | $25.32 | $25.39 | $25.04 | 23,317 |
| 2024-06-03 | $25.28 | $25.35 | $25.18 | $25.32 | $24.97 | 22,081 |
| 2024-05-31 | $24.84 | $25.30 | $24.84 | $25.25 | $24.90 | 102,231 |
| 2024-05-30 | $24.71 | $24.84 | $24.67 | $24.83 | $24.49 | 6,733 |
| 2024-05-29 | $24.78 | $24.91 | $24.64 | $24.78 | $24.44 | 22,590 |
| 2024-05-28 | $24.99 | $25.03 | $24.83 | $24.90 | $24.56 | 17,491 |
| 2024-05-24 | $24.79 | $24.98 | $24.67 | $24.94 | $24.60 | 28,135 |
| 2024-05-23 | $24.90 | $24.92 | $24.60 | $24.72 | $24.38 | 17,646 |
| 2024-05-22 | $24.85 | $24.96 | $24.83 | $24.94 | $24.60 | 20,114 |
| 2024-05-21 | $24.90 | $25.03 | $24.79 | $24.79 | $24.45 | 6,878 |
| 2024-05-20 | $24.81 | $25.00 | $24.81 | $24.87 | $24.53 | 19,179 |
| 2024-05-17 | $24.90 | $24.96 | $24.82 | $24.89 | $24.55 | 16,008 |
| 2024-05-16 | $25.07 | $25.07 | $24.90 | $25.00 | $24.66 | 16,341 |
| 2024-05-15 | $24.92 | $25.06 | $24.92 | $25.04 | $24.70 | 18,268 |
| 2024-05-14 | $24.79 | $24.92 | $24.73 | $24.82 | $24.48 | 27,406 |
| 2024-05-13 | $24.84 | $24.90 | $24.61 | $24.75 | $24.41 | 12,804 |
| 2024-05-10 | $24.56 | $24.71 | $24.50 | $24.71 | $24.37 | 20,365 |
| 2024-05-09 | $24.71 | $24.76 | $24.56 | $24.56 | $24.22 | 29,722 |
| 2024-05-08 | $24.91 | $25.04 | $24.63 | $24.78 | $24.44 | 59,995 |
| 2024-05-07 | $24.98 | $25.03 | $24.79 | $24.92 | $24.58 | 10,213 |
| 2024-05-06 | $25.05 | $25.05 | $24.86 | $24.97 | $24.63 | 35,311 |
| 2024-05-03 | $24.83 | $24.98 | $24.83 | $24.90 | $24.56 | 8,632 |
| 2024-05-02 | $24.78 | $24.95 | $24.70 | $24.92 | $24.58 | 81,257 |
| 2024-05-01 | $24.68 | $24.88 | $24.58 | $24.88 | $24.54 | 31,255 |
| 2024-04-30 | $24.94 | $25.04 | $24.57 | $24.67 | $24.33 | 53,920 |
| 2024-04-29 | $24.96 | $25.00 | $24.91 | $24.97 | $24.63 | 10,372 |
| 2024-04-26 | $24.82 | $24.99 | $24.81 | $24.83 | $24.49 | 23,350 |
| 2024-04-25 | $24.77 | $24.86 | $24.73 | $24.76 | $24.42 | 17,301 |
| 2024-04-24 | $24.91 | $25.00 | $24.75 | $24.93 | $24.59 | 20,336 |
| 2024-04-23 | $24.69 | $25.00 | $24.47 | $24.96 | $24.62 | 18,523 |
| 2024-04-22 | $24.35 | $24.71 | $24.35 | $24.61 | $24.27 | 27,742 |
| 2024-04-19 | $24.24 | $24.90 | $24.24 | $24.38 | $24.05 | 15,974 |
| 2024-04-18 | $24.27 | $24.40 | $24.26 | $24.38 | $24.05 | 13,878 |
| 2024-04-17 | $24.34 | $24.39 | $24.20 | $24.38 | $24.05 | 17,857 |
| 2024-04-16 | $24.02 | $24.21 | $23.93 | $24.09 | $23.76 | 25,967 |
| 2024-04-15 | $24.81 | $24.81 | $24.10 | $24.12 | $23.79 | 39,742 |
| 2024-04-12 | $24.62 | $24.88 | $24.62 | $24.73 | $24.39 | 60,670 |
| 2024-04-11 | $24.82 | $24.85 | $24.57 | $24.77 | $24.43 | 39,407 |
| 2024-04-10 | $24.82 | $24.83 | $24.58 | $24.78 | $24.44 | 115,462 |
| 2024-04-09 | $24.77 | $24.93 | $24.76 | $24.90 | $24.56 | 41,171 |
| 2024-04-08 | $24.83 | $24.83 | $24.69 | $24.75 | $24.41 | 12,765 |
| 2024-04-05 | $24.84 | $24.88 | $24.52 | $24.82 | $24.82 | 13,552 |
| 2024-04-04 | $24.65 | $24.89 | $24.64 | $24.89 | $24.89 | 68,705 |
| 2024-04-03 | $24.50 | $24.62 | $24.43 | $24.56 | $24.56 | 27,629 |
| 2024-04-02 | $24.56 | $24.60 | $24.29 | $24.52 | $24.52 | 21,123 |
| 2024-04-01 | $24.63 | $24.77 | $24.52 | $24.67 | $24.67 | 35,269 |
| 2024-03-28 | $24.99 | $24.99 | $24.54 | $24.54 | $24.54 | 55,810 |
| 2024-03-27 | $24.82 | $24.95 | $24.71 | $24.91 | $24.91 | 46,962 |
| 2024-03-26 | $25.03 | $25.03 | $24.80 | $24.86 | $24.86 | 27,076 |
| 2024-03-25 | $25.08 | $25.10 | $24.94 | $24.94 | $24.94 | 20,078 |
| 2024-03-22 | $25.09 | $25.19 | $25.05 | $25.18 | $25.18 | 13,436 |
| 2024-03-21 | $25.15 | $25.19 | $25.09 | $25.14 | $25.14 | 17,789 |
| 2024-03-20 | $25.00 | $25.10 | $25.00 | $25.07 | $25.07 | 18,353 |
| 2024-03-19 | $24.95 | $25.08 | $24.91 | $25.06 | $25.06 | 30,993 |
| 2024-03-18 | $24.90 | $25.00 | $24.90 | $24.94 | $24.94 | 20,256 |
| 2024-03-15 | $24.87 | $24.92 | $24.77 | $24.92 | $24.92 | 14,437 |
| 2024-03-14 | $25.00 | $25.07 | $24.76 | $24.95 | $24.95 | 25,065 |
| 2024-03-13 | $24.92 | $25.09 | $24.92 | $25.00 | $25.00 | 22,123 |
| 2024-03-12 | $24.98 | $25.07 | $24.93 | $25.05 | $25.05 | 28,458 |
| 2024-03-11 | $25.30 | $25.32 | $25.20 | $25.29 | $24.94 | 7,223 |
| 2024-03-08 | $25.27 | $25.31 | $25.09 | $25.29 | $24.94 | 25,797 |
| 2024-03-07 | $25.19 | $25.25 | $25.18 | $25.24 | $24.89 | 9,802 |
| 2024-03-06 | $25.07 | $25.16 | $25.07 | $25.14 | $24.79 | 13,480 |
| 2024-03-05 | $24.97 | $25.11 | $24.95 | $25.07 | $24.72 | 19,827 |
| 2024-03-04 | $25.03 | $25.09 | $24.94 | $24.99 | $24.65 | 12,607 |
| 2024-03-01 | $25.10 | $25.13 | $25.02 | $25.07 | $24.72 | 14,061 |
| 2024-02-29 | $24.99 | $25.21 | $24.91 | $25.19 | $24.84 | 53,551 |
| 2024-02-28 | $25.03 | $25.09 | $24.93 | $25.00 | $25.00 | 20,334 |
| 2024-02-27 | $25.01 | $25.14 | $25.01 | $25.02 | $25.02 | 14,382 |
| 2024-02-26 | $25.16 | $25.16 | $25.00 | $25.03 | $25.03 | 13,006 |
| 2024-02-23 | $25.00 | $25.14 | $25.00 | $25.14 | $25.14 | 18,361 |
| 2024-02-22 | $25.02 | $25.02 | $24.93 | $24.98 | $24.98 | 11,400 |
| 2024-02-21 | $24.90 | $25.07 | $24.87 | $24.90 | $24.90 | 11,587 |
| 2024-02-20 | $24.82 | $24.96 | $24.82 | $24.95 | $24.95 | 20,386 |
| 2024-02-16 | $24.79 | $24.90 | $24.75 | $24.86 | $24.86 | 15,442 |
| 2024-02-15 | $24.82 | $24.93 | $24.73 | $24.93 | $24.93 | 41,037 |
| 2024-02-14 | $24.98 | $25.07 | $24.60 | $24.77 | $24.77 | 273,201 |
| 2024-02-13 | $25.02 | $25.10 | $24.84 | $25.05 | $25.05 | 32,788 |
| 2024-02-12 | $25.07 | $25.22 | $25.07 | $25.15 | $25.15 | 6,860 |
| 2024-02-09 | $25.03 | $25.12 | $25.02 | $25.11 | $25.11 | 26,347 |
| 2024-02-08 | $25.03 | $25.12 | $24.86 | $25.08 | $25.08 | 17,273 |
| 2024-02-07 | $25.03 | $25.08 | $24.82 | $25.08 | $25.08 | 17,964 |
| 2024-02-06 | $25.07 | $25.20 | $24.91 | $25.02 | $25.02 | 54,472 |
| 2024-02-05 | $25.35 | $25.35 | $25.06 | $25.06 | $25.06 | 16,352 |
| 2024-02-02 | $25.52 | $25.55 | $25.40 | $25.50 | $25.50 | 11,256 |
| 2024-02-01 | $25.41 | $25.68 | $25.34 | $25.60 | $25.60 | 12,715 |
| 2024-01-31 | $25.49 | $25.51 | $25.29 | $25.29 | $25.29 | 18,535 |
| 2024-01-30 | $25.51 | $25.52 | $25.34 | $25.51 | $25.51 | 10,472 |
| 2024-01-29 | $25.55 | $25.55 | $25.40 | $25.40 | $25.40 | 12,185 |
| 2024-01-26 | $25.41 | $25.50 | $25.34 | $25.46 | $25.46 | 9,386 |
| 2024-01-25 | $25.27 | $25.43 | $25.19 | $25.39 | $25.39 | 8,992 |
| 2024-01-24 | $25.18 | $25.30 | $24.98 | $25.20 | $25.20 | 18,333 |
| 2024-01-23 | $25.24 | $25.27 | $25.05 | $25.24 | $25.24 | 13,260 |
| 2024-01-22 | $25.20 | $25.25 | $25.05 | $25.20 | $25.20 | 13,542 |
| 2024-01-19 | $24.85 | $25.10 | $24.81 | $25.06 | $25.06 | 19,940 |
| 2024-01-18 | $24.96 | $25.06 | $24.80 | $24.89 | $24.89 | 15,149 |
| 2024-01-17 | $24.97 | $25.05 | $24.83 | $25.00 | $25.00 | 7,136 |
| 2024-01-16 | $25.03 | $25.14 | $24.96 | $25.07 | $25.07 | 12,855 |
| 2024-01-12 | $25.19 | $25.21 | $25.05 | $25.12 | $25.12 | 10,546 |
| 2024-01-11 | $25.17 | $25.29 | $25.04 | $25.20 | $25.20 | 13,448 |
| 2024-01-10 | $25.02 | $25.18 | $25.02 | $25.18 | $25.18 | 8,036 |
| 2024-01-09 | $25.06 | $25.08 | $25.00 | $25.08 | $25.08 | 10,532 |
| 2024-01-08 | $25.06 | $25.07 | $24.91 | $25.07 | $25.07 | 13,381 |
| 2024-01-05 | $25.05 | $25.06 | $24.92 | $24.95 | $24.95 | 20,836 |
| 2024-01-04 | $25.05 | $25.11 | $25.00 | $25.11 | $25.11 | 10,906 |
| 2024-01-03 | $24.93 | $25.09 | $24.80 | $24.95 | $24.95 | 13,808 |
| 2024-01-02 | $25.03 | $25.17 | $24.95 | $25.01 | $25.01 | 15,074 |
| 2023-12-29 | $25.05 | $25.21 | $24.75 | $25.21 | $25.21 | 76,306 |
| 2023-12-28 | $24.92 | $25.04 | $24.84 | $25.04 | $25.04 | 20,276 |
| 2023-12-27 | $24.64 | $24.88 | $24.48 | $24.88 | $24.88 | 22,770 |
| 2023-12-26 | $24.55 | $24.82 | $24.50 | $24.50 | $24.50 | 17,373 |
| 2023-12-22 | $24.67 | $24.67 | $24.48 | $24.59 | $24.59 | 21,494 |
| 2023-12-21 | $24.53 | $24.67 | $24.46 | $24.53 | $24.53 | 11,077 |
| 2023-12-20 | $24.79 | $24.92 | $24.45 | $24.45 | $24.45 | 21,940 |
| 2023-12-19 | $24.42 | $24.79 | $24.42 | $24.79 | $24.79 | 24,199 |
| 2023-12-18 | $24.82 | $25.07 | $24.42 | $24.42 | $24.42 | 37,342 |
| 2023-12-15 | $24.93 | $25.04 | $24.82 | $24.82 | $24.82 | 11,066 |
| 2023-12-14 | $24.80 | $25.11 | $24.80 | $24.99 | $24.99 | 7,785 |
| 2023-12-13 | $24.40 | $24.84 | $24.35 | $24.80 | $24.80 | 19,100 |
| 2023-12-12 | $24.48 | $24.58 | $24.34 | $24.41 | $24.41 | 17,269 |
| 2023-12-11 | $24.65 | $24.82 | $24.58 | $24.79 | $24.44 | 18,605 |
| 2023-12-08 | $24.76 | $24.89 | $24.59 | $24.77 | $24.42 | 24,294 |
| 2023-12-07 | $24.75 | $25.10 | $24.75 | $24.86 | $24.51 | 15,837 |
| 2023-12-06 | $24.92 | $25.02 | $24.70 | $24.84 | $24.49 | 10,590 |
| 2023-12-05 | $24.75 | $24.99 | $24.75 | $24.91 | $24.56 | 10,292 |
| 2023-12-04 | $24.91 | $25.16 | $24.75 | $24.79 | $24.44 | 19,601 |
| 2023-12-01 | $24.89 | $25.16 | $24.68 | $25.05 | $24.70 | 19,358 |
| 2023-11-30 | $24.57 | $25.00 | $24.54 | $24.91 | $24.56 | 55,235 |
| 2023-11-29 | $24.15 | $24.61 | $24.15 | $24.56 | $24.21 | 44,608 |
| 2023-11-28 | $24.05 | $24.29 | $24.05 | $24.21 | $23.87 | 35,418 |
| 2023-11-27 | $23.90 | $24.22 | $23.78 | $24.10 | $23.76 | 14,814 |
| 2023-11-24 | $23.87 | $24.11 | $23.87 | $24.10 | $23.76 | 4,078 |
| 2023-11-22 | $23.91 | $23.98 | $23.58 | $23.87 | $23.53 | 20,179 |
| 2023-11-21 | $24.01 | $24.27 | $23.86 | $23.89 | $23.55 | 9,307 |
| 2023-11-20 | $24.02 | $24.27 | $24.00 | $24.14 | $23.80 | 10,951 |
| 2023-11-17 | $24.05 | $24.34 | $24.01 | $24.01 | $23.67 | 13,662 |
| 2023-11-16 | $24.08 | $24.22 | $23.96 | $24.11 | $23.77 | 21,333 |
| 2023-11-15 | $23.92 | $24.17 | $23.81 | $23.96 | $23.62 | 17,350 |
| 2023-11-14 | $24.06 | $24.50 | $23.93 | $24.03 | $23.69 | 19,606 |
| 2023-11-13 | $23.40 | $23.80 | $23.33 | $23.58 | $23.25 | 9,942 |
| 2023-11-10 | $23.64 | $23.72 | $23.46 | $23.46 | $23.13 | 13,273 |
| 2023-11-09 | $23.81 | $24.04 | $23.38 | $23.41 | $23.08 | 16,486 |
| 2023-11-08 | $23.73 | $24.01 | $23.73 | $23.84 | $23.50 | 19,338 |
| 2023-11-07 | $23.92 | $24.03 | $23.71 | $23.71 | $23.37 | 38,080 |
| 2023-11-06 | $23.91 | $23.98 | $23.82 | $23.96 | $23.62 | 13,537 |
| 2023-11-03 | $23.81 | $24.39 | $23.81 | $24.00 | $23.66 | 22,173 |
| 2023-11-02 | $23.27 | $23.97 | $23.27 | $23.74 | $23.40 | 32,227 |
| 2023-11-01 | $22.25 | $22.96 | $22.24 | $22.96 | $22.64 | 15,908 |
| 2023-10-31 | $22.30 | $22.41 | $22.09 | $22.19 | $21.88 | 89,481 |
| 2023-10-30 | $22.23 | $22.35 | $22.11 | $22.32 | $22.00 | 14,354 |
| 2023-10-27 | $22.44 | $22.50 | $22.22 | $22.25 | $21.94 | 23,889 |
| 2023-10-26 | $22.53 | $22.57 | $22.34 | $22.49 | $22.17 | 40,264 |
| 2023-10-25 | $22.56 | $22.77 | $22.41 | $22.49 | $22.17 | 24,464 |
| 2023-10-24 | $22.56 | $22.74 | $22.53 | $22.72 | $22.40 | 87,593 |
| 2023-10-23 | $22.50 | $22.74 | $22.50 | $22.67 | $22.35 | 9,355 |
| 2023-10-20 | $22.68 | $23.02 | $22.53 | $22.74 | $22.42 | 35,390 |
| 2023-10-19 | $23.04 | $23.11 | $22.76 | $22.76 | $22.44 | 15,683 |
| 2023-10-18 | $22.88 | $23.16 | $22.88 | $22.90 | $22.58 | 24,035 |
| 2023-10-17 | $23.22 | $23.28 | $23.01 | $23.04 | $22.71 | 39,910 |
| 2023-10-16 | $23.28 | $23.48 | $23.07 | $23.35 | $23.02 | 82,013 |
| 2023-10-13 | $23.40 | $23.54 | $23.14 | $23.19 | $22.86 | 23,966 |
| 2023-10-12 | $23.42 | $23.42 | $23.30 | $23.30 | $22.97 | 44,569 |
| 2023-10-11 | $23.56 | $23.56 | $23.32 | $23.42 | $23.09 | 33,048 |
| 2023-10-10 | $23.35 | $23.51 | $23.17 | $23.29 | $22.96 | 13,690 |
| 2023-10-09 | $23.35 | $23.38 | $23.18 | $23.35 | $23.02 | 23,544 |
| 2023-10-06 | $22.96 | $23.36 | $22.83 | $23.03 | $22.70 | 19,894 |
| 2023-10-05 | $23.14 | $23.32 | $23.12 | $23.20 | $22.87 | 10,596 |
| 2023-10-04 | $23.27 | $23.50 | $23.14 | $23.18 | $22.85 | 39,447 |
| 2023-10-03 | $23.70 | $23.71 | $23.04 | $23.23 | $22.90 | 33,952 |
| 2023-10-02 | $24.19 | $24.23 | $23.82 | $23.82 | $23.48 | 34,161 |
| 2023-09-29 | $24.33 | $24.58 | $24.02 | $24.29 | $23.95 | 67,354 |
| 2023-09-28 | $24.09 | $24.23 | $23.93 | $24.19 | $23.85 | 19,342 |
| 2023-09-27 | $24.15 | $24.16 | $23.90 | $24.03 | $23.69 | 27,156 |
| 2023-09-26 | $24.34 | $24.45 | $24.11 | $24.13 | $23.79 | 32,293 |
| 2023-09-25 | $24.10 | $24.32 | $24.10 | $24.25 | $23.91 | 15,446 |
| 2023-09-22 | $24.30 | $24.41 | $24.15 | $24.38 | $24.04 | 7,527 |
| 2023-09-21 | $24.37 | $24.69 | $24.00 | $24.19 | $23.85 | 28,623 |
| 2023-09-20 | $24.80 | $25.13 | $24.52 | $24.52 | $24.17 | 18,012 |
| 2023-09-19 | $24.79 | $24.96 | $24.78 | $24.78 | $24.43 | 9,023 |
| 2023-09-18 | $24.69 | $25.00 | $24.69 | $24.70 | $24.35 | 11,712 |
| 2023-09-15 | $24.73 | $24.90 | $24.58 | $24.79 | $24.44 | 20,685 |
| 2023-09-14 | $24.72 | $24.93 | $24.67 | $24.83 | $24.48 | 14,056 |
| 2023-09-13 | $24.55 | $24.84 | $24.45 | $24.62 | $24.27 | 17,843 |
| 2023-09-12 | $24.60 | $24.69 | $24.44 | $24.67 | $24.32 | 29,922 |
| 2023-09-11 | $24.88 | $25.10 | $24.85 | $24.86 | $24.17 | 23,731 |
| 2023-09-08 | $24.91 | $25.10 | $24.75 | $24.75 | $24.06 | 12,694 |
| 2023-09-07 | $24.82 | $25.07 | $24.78 | $24.82 | $24.13 | 16,551 |
| 2023-09-06 | $24.90 | $25.00 | $24.77 | $24.82 | $24.13 | 17,816 |
| 2023-09-05 | $25.00 | $25.00 | $24.85 | $24.86 | $24.17 | 13,273 |
| 2023-09-01 | $25.10 | $25.10 | $24.95 | $24.95 | $24.25 | 10,524 |
| 2023-08-31 | $24.79 | $25.23 | $24.75 | $25.10 | $24.40 | 64,878 |
| 2023-08-30 | $24.58 | $24.89 | $24.53 | $24.65 | $23.96 | 22,070 |
| 2023-08-29 | $24.49 | $24.73 | $24.49 | $24.67 | $23.98 | 9,891 |
| 2023-08-28 | $24.42 | $24.60 | $24.32 | $24.47 | $23.79 | 10,349 |
| 2023-08-25 | $24.54 | $24.54 | $24.18 | $24.41 | $24.41 | 6,723 |
| 2023-08-24 | $24.39 | $24.50 | $24.30 | $24.35 | $24.35 | 23,162 |
| 2023-08-23 | $24.18 | $24.50 | $24.15 | $24.44 | $24.44 | 18,634 |
| 2023-08-22 | $24.16 | $24.27 | $24.01 | $24.15 | $24.15 | 18,993 |
| 2023-08-21 | $24.32 | $24.32 | $23.94 | $24.01 | $24.01 | 27,236 |
| 2023-08-18 | $24.37 | $24.51 | $24.30 | $24.35 | $24.35 | 21,750 |
| 2023-08-17 | $24.60 | $24.60 | $24.25 | $24.49 | $24.49 | 20,099 |
| 2023-08-16 | $24.88 | $24.92 | $24.54 | $24.55 | $24.55 | 18,848 |
| 2023-08-15 | $24.85 | $25.05 | $24.84 | $24.90 | $24.90 | 37,837 |
| 2023-08-14 | $25.00 | $25.00 | $24.85 | $24.85 | $24.85 | 116,435 |
| 2023-08-11 | $24.83 | $25.06 | $24.83 | $24.92 | $24.92 | 5,551 |
| 2023-08-10 | $25.14 | $25.14 | $24.87 | $24.87 | $24.87 | 9,668 |
| 2023-08-09 | $25.05 | $25.13 | $25.02 | $25.02 | $25.02 | 17,224 |
| 2023-08-08 | $25.26 | $25.26 | $24.92 | $25.11 | $25.11 | 14,467 |
| 2023-08-07 | $25.18 | $25.28 | $25.02 | $25.20 | $25.20 | 6,063 |
| 2023-08-04 | $25.13 | $25.38 | $25.10 | $25.25 | $25.25 | 16,395 |
| 2023-08-03 | $25.03 | $25.25 | $24.93 | $25.13 | $25.13 | 13,178 |
| 2023-08-02 | $25.04 | $25.43 | $24.79 | $25.15 | $25.15 | 87,824 |
| 2023-08-01 | $25.25 | $25.44 | $25.10 | $25.15 | $25.15 | 11,944 |
| 2023-07-31 | $25.28 | $25.43 | $25.28 | $25.34 | $25.34 | 23,149 |
| 2023-07-28 | $25.33 | $25.39 | $25.24 | $25.24 | $25.24 | 10,460 |
| 2023-07-27 | $25.42 | $25.50 | $25.24 | $25.30 | $25.30 | 17,548 |
| 2023-07-26 | $25.31 | $25.49 | $25.31 | $25.37 | $25.37 | 17,049 |
| 2023-07-25 | $25.35 | $25.42 | $25.29 | $25.31 | $25.31 | 14,899 |
| 2023-07-24 | $25.35 | $25.45 | $25.34 | $25.42 | $25.42 | 16,257 |
| 2023-07-21 | $25.40 | $25.48 | $25.30 | $25.33 | $25.33 | 21,066 |
| 2023-07-20 | $25.32 | $25.49 | $25.31 | $25.45 | $25.45 | 19,881 |
| 2023-07-19 | $25.31 | $25.49 | $25.31 | $25.40 | $25.40 | 18,125 |
| 2023-07-18 | $25.36 | $25.50 | $25.20 | $25.38 | $25.38 | 18,567 |
| 2023-07-17 | $25.41 | $25.52 | $25.37 | $25.44 | $25.44 | 5,757 |
| 2023-07-14 | $25.46 | $25.69 | $25.40 | $25.50 | $25.50 | 6,157 |
| 2023-07-13 | $25.44 | $25.63 | $25.42 | $25.60 | $25.60 | 7,672 |
| 2023-07-12 | $25.51 | $25.66 | $25.44 | $25.50 | $25.50 | 29,161 |
| 2023-07-11 | $25.41 | $25.54 | $25.41 | $25.45 | $25.45 | 8,001 |
| 2023-07-10 | $25.37 | $25.49 | $25.37 | $25.49 | $25.49 | 3,855 |
| 2023-07-07 | $25.36 | $25.50 | $25.35 | $25.41 | $25.41 | 5,842 |
| 2023-07-06 | $25.51 | $25.54 | $25.22 | $25.37 | $25.37 | 8,173 |
| 2023-07-05 | $25.71 | $25.95 | $25.64 | $25.64 | $25.64 | 12,180 |
| 2023-07-03 | $25.73 | $25.90 | $25.69 | $25.85 | $25.85 | 4,545 |
| 2023-06-30 | $25.31 | $25.84 | $25.31 | $25.76 | $25.76 | 51,571 |
| 2023-06-29 | $25.48 | $25.48 | $25.27 | $25.32 | $25.32 | 10,665 |
| 2023-06-28 | $25.40 | $25.59 | $25.36 | $25.44 | $25.44 | 9,078 |
| 2023-06-27 | $25.46 | $25.51 | $25.31 | $25.31 | $25.31 | 9,558 |
| 2023-06-26 | $25.34 | $25.48 | $25.33 | $25.40 | $25.40 | 9,222 |
| 2023-06-23 | $25.38 | $25.48 | $25.29 | $25.45 | $25.45 | 3,177 |
| 2023-06-22 | $25.26 | $25.44 | $25.26 | $25.36 | $25.36 | 8,113 |
| 2023-06-21 | $25.25 | $25.48 | $25.25 | $25.29 | $25.29 | 9,961 |
| 2023-06-20 | $25.20 | $25.45 | $25.20 | $25.32 | $25.32 | 13,061 |
| 2023-06-16 | $25.43 | $25.54 | $25.25 | $25.25 | $25.25 | 7,634 |
| 2023-06-15 | $25.38 | $25.55 | $25.35 | $25.50 | $25.50 | 7,461 |
| 2023-06-14 | $25.68 | $25.69 | $25.28 | $25.49 | $25.49 | 7,701 |
| 2023-06-13 | $25.65 | $25.70 | $25.54 | $25.57 | $25.57 | 10,960 |
| 2023-06-12 | $25.92 | $25.96 | $25.82 | $25.90 | $25.55 | 10,179 |
| 2023-06-09 | $25.84 | $26.10 | $25.84 | $25.96 | $25.61 | 22,061 |
| 2023-06-08 | $25.79 | $25.88 | $25.75 | $25.88 | $25.53 | 10,158 |
| 2023-06-07 | $25.88 | $26.04 | $25.79 | $25.81 | $25.46 | 19,000 |
| 2023-06-06 | $25.72 | $26.05 | $25.72 | $25.91 | $25.56 | 11,273 |
| 2023-06-05 | $25.85 | $26.07 | $25.65 | $25.79 | $25.44 | 10,244 |
| 2023-06-02 | $25.70 | $26.00 | $25.70 | $25.85 | $25.50 | 32,848 |
| 2023-06-01 | $25.28 | $25.66 | $25.27 | $25.55 | $25.20 | 18,133 |
| 2023-05-31 | $25.06 | $25.44 | $25.06 | $25.42 | $25.08 | 67,663 |
| 2023-05-30 | $25.16 | $25.41 | $25.06 | $25.16 | $24.82 | 14,678 |
| 2023-05-26 | $25.04 | $25.17 | $24.94 | $25.17 | $24.83 | 11,336 |
| 2023-05-25 | $25.11 | $25.20 | $24.86 | $25.17 | $24.83 | 25,089 |
| 2023-05-24 | $25.11 | $25.25 | $25.10 | $25.11 | $24.77 | 17,289 |
| 2023-05-23 | $25.13 | $25.38 | $25.13 | $25.16 | $24.82 | 11,870 |
| 2023-05-22 | $25.24 | $25.41 | $25.11 | $25.27 | $24.93 | 9,930 |
| 2023-05-19 | $25.19 | $25.37 | $25.05 | $25.30 | $24.96 | 9,296 |
| 2023-05-18 | $25.34 | $25.46 | $25.18 | $25.19 | $24.85 | 13,467 |
| 2023-05-17 | $25.27 | $25.48 | $25.17 | $25.47 | $25.13 | 37,035 |
| 2023-05-16 | $25.31 | $25.44 | $25.21 | $25.25 | $24.91 | 20,203 |
| 2023-05-15 | $25.21 | $25.50 | $25.21 | $25.44 | $25.10 | 7,076 |
| 2023-05-12 | $25.30 | $25.54 | $25.12 | $25.44 | $25.10 | 14,891 |
| 2023-05-11 | $25.13 | $25.44 | $25.13 | $25.30 | $24.96 | 16,657 |
| 2023-05-10 | $25.15 | $25.48 | $25.10 | $25.37 | $25.03 | 15,655 |
| 2023-05-09 | $25.04 | $25.55 | $25.04 | $25.04 | $24.70 | 14,632 |
| 2023-05-08 | $25.13 | $25.39 | $25.06 | $25.06 | $24.72 | 14,248 |
| 2023-05-05 | $25.04 | $25.31 | $25.04 | $25.15 | $24.81 | 17,706 |
| 2023-05-04 | $25.03 | $25.32 | $25.03 | $25.04 | $24.70 | 14,553 |
| 2023-05-03 | $25.21 | $25.48 | $25.19 | $25.24 | $24.90 | 22,708 |
| 2023-05-02 | $25.43 | $25.64 | $25.15 | $25.38 | $25.04 | 23,420 |
| 2023-05-01 | $25.55 | $25.71 | $25.50 | $25.58 | $25.23 | 8,927 |
| 2023-04-28 | $25.70 | $25.73 | $25.47 | $25.62 | $25.27 | 45,710 |
| 2023-04-27 | $25.52 | $25.77 | $25.52 | $25.70 | $25.35 | 13,477 |
| 2023-04-26 | $25.47 | $25.68 | $25.47 | $25.54 | $25.20 | 17,177 |
| 2023-04-25 | $25.42 | $25.63 | $25.40 | $25.52 | $25.18 | 10,688 |
| 2023-04-24 | $25.59 | $25.59 | $25.43 | $25.53 | $25.19 | 9,323 |
| 2023-04-21 | $25.47 | $25.63 | $25.42 | $25.42 | $25.08 | 19,368 |
| 2023-04-20 | $25.60 | $25.64 | $25.46 | $25.46 | $25.12 | 9,795 |
| 2023-04-19 | $25.52 | $25.64 | $25.49 | $25.58 | $25.23 | 16,263 |
| 2023-04-18 | $25.65 | $25.66 | $25.52 | $25.52 | $25.18 | 13,906 |
| 2023-04-17 | $25.68 | $25.70 | $25.53 | $25.62 | $25.28 | 14,427 |
| 2023-04-14 | $25.75 | $25.75 | $25.57 | $25.64 | $25.29 | 9,925 |
| 2023-04-13 | $25.58 | $25.76 | $25.58 | $25.76 | $25.41 | 27,553 |
| 2023-04-12 | $25.70 | $25.74 | $25.53 | $25.61 | $25.26 | 21,417 |
| 2023-04-11 | $25.66 | $25.70 | $25.59 | $25.63 | $25.28 | 10,251 |
| 2023-04-10 | $25.55 | $25.69 | $25.55 | $25.67 | $25.32 | 15,272 |
| 2023-04-06 | $25.52 | $25.67 | $25.52 | $25.63 | $25.28 | 6,120 |
| 2023-04-05 | $25.46 | $25.61 | $25.43 | $25.55 | $25.20 | 21,462 |
| 2023-04-04 | $25.49 | $25.59 | $25.35 | $25.59 | $25.24 | 24,863 |
| 2023-04-03 | $25.36 | $25.49 | $25.26 | $25.48 | $25.14 | 20,572 |
| 2023-03-31 | $25.21 | $25.45 | $25.16 | $25.45 | $25.11 | 61,377 |
| 2023-03-30 | $25.23 | $25.24 | $25.02 | $25.18 | $24.84 | 28,435 |
| 2023-03-29 | $25.11 | $25.27 | $25.02 | $25.10 | $24.76 | 23,676 |
| 2023-03-28 | $25.03 | $25.25 | $25.03 | $25.11 | $24.77 | 37,674 |
| 2023-03-27 | $24.79 | $25.03 | $24.79 | $24.95 | $24.61 | 51,442 |
| 2023-03-24 | $24.54 | $24.94 | $24.38 | $24.66 | $24.33 | 54,115 |
| 2023-03-23 | $24.49 | $24.88 | $24.32 | $24.54 | $24.21 | 85,250 |
| 2023-03-22 | $24.17 | $24.59 | $24.17 | $24.55 | $24.22 | 25,017 |
| 2023-03-21 | $24.13 | $24.45 | $24.13 | $24.21 | $23.88 | 15,797 |
| 2023-03-20 | $24.21 | $24.40 | $24.04 | $24.15 | $23.82 | 16,202 |
| 2023-03-17 | $24.32 | $24.36 | $23.56 | $24.29 | $23.96 | 71,519 |
| 2023-03-16 | $23.67 | $24.66 | $23.67 | $24.58 | $24.25 | 119,816 |
| 2023-03-15 | $23.42 | $24.06 | $23.38 | $23.80 | $23.48 | 26,955 |
| 2023-03-14 | $23.56 | $24.16 | $23.56 | $23.89 | $23.57 | 28,244 |
| 2023-03-13 | $23.71 | $24.23 | $23.25 | $23.77 | $23.11 | 36,088 |
| 2023-03-10 | $24.37 | $24.37 | $23.03 | $23.99 | $23.32 | 62,420 |
| 2023-03-09 | $24.71 | $24.89 | $24.22 | $24.32 | $23.65 | 18,821 |
| 2023-03-08 | $24.73 | $24.85 | $24.66 | $24.72 | $24.03 | 22,286 |
| 2023-03-07 | $24.78 | $24.97 | $24.61 | $24.77 | $24.08 | 12,301 |
| 2023-03-06 | $24.87 | $25.01 | $24.80 | $24.85 | $24.16 | 20,235 |
| 2023-03-03 | $24.68 | $24.97 | $24.68 | $24.78 | $24.09 | 19,137 |
| 2023-03-02 | $24.75 | $24.83 | $24.54 | $24.73 | $24.04 | 13,634 |
| 2023-03-01 | $24.77 | $24.83 | $24.65 | $24.80 | $24.11 | 18,419 |
| 2023-02-28 | $24.94 | $24.94 | $24.73 | $24.82 | $24.13 | 51,095 |
| 2023-02-27 | $24.84 | $25.04 | $24.76 | $24.94 | $24.25 | 17,674 |
| 2023-02-24 | $24.76 | $24.84 | $24.47 | $24.76 | $24.07 | 9,770 |
| 2023-02-23 | $24.69 | $24.94 | $24.60 | $24.84 | $24.15 | 11,579 |
| 2023-02-22 | $24.35 | $24.65 | $24.35 | $24.58 | $23.90 | 12,292 |
| 2023-02-21 | $24.99 | $24.99 | $24.43 | $24.43 | $23.75 | 22,144 |
| 2023-02-17 | $25.13 | $25.13 | $25.02 | $25.04 | $24.35 | 17,237 |
| 2023-02-16 | $25.37 | $25.37 | $25.15 | $25.22 | $24.52 | 9,311 |
| 2023-02-15 | $25.42 | $25.51 | $25.33 | $25.45 | $24.74 | 11,787 |
| 2023-02-14 | $25.52 | $25.52 | $25.38 | $25.51 | $24.80 | 8,549 |
| 2023-02-13 | $25.29 | $25.48 | $25.29 | $25.48 | $24.77 | 10,950 |
| 2023-02-10 | $25.43 | $25.43 | $25.18 | $25.30 | $24.60 | 7,145 |
| 2023-02-09 | $25.45 | $25.50 | $25.32 | $25.35 | $24.65 | 7,852 |
| 2023-02-08 | $25.19 | $25.33 | $25.15 | $25.30 | $24.60 | 13,570 |
| 2023-02-07 | $25.27 | $25.27 | $25.10 | $25.22 | $24.52 | 18,229 |
| 2023-02-06 | $25.30 | $25.30 | $25.18 | $25.26 | $24.56 | 18,036 |
| 2023-02-03 | $25.46 | $25.56 | $25.34 | $25.41 | $24.70 | 11,107 |
| 2023-02-02 | $25.58 | $25.79 | $25.56 | $25.60 | $24.89 | 22,193 |
| 2023-02-01 | $25.39 | $25.61 | $25.26 | $25.50 | $24.79 | 20,474 |
| 2023-01-31 | $25.30 | $25.53 | $25.27 | $25.49 | $24.78 | 71,753 |
| 2023-01-30 | $25.20 | $25.46 | $25.20 | $25.38 | $24.68 | 30,470 |
| 2023-01-27 | $25.27 | $25.40 | $25.23 | $25.30 | $24.60 | 19,424 |
| 2023-01-26 | $25.44 | $25.44 | $25.25 | $25.44 | $24.73 | 31,243 |
| 2023-01-25 | $25.21 | $25.40 | $25.21 | $25.31 | $24.60 | 9,892 |
| 2023-01-24 | $25.39 | $25.45 | $25.32 | $25.32 | $24.62 | 23,443 |
| 2023-01-23 | $25.18 | $25.44 | $25.18 | $25.39 | $24.69 | 18,216 |
| 2023-01-20 | $25.18 | $25.28 | $25.09 | $25.28 | $24.58 | 24,225 |
| 2023-01-19 | $25.16 | $25.39 | $25.16 | $25.19 | $24.49 | 57,066 |
| 2023-01-18 | $25.11 | $25.57 | $25.11 | $25.30 | $24.60 | 26,648 |
| 2023-01-17 | $25.04 | $25.22 | $24.87 | $25.06 | $24.36 | 16,549 |
| 2023-01-13 | $24.90 | $25.07 | $24.78 | $25.03 | $24.34 | 24,255 |
| 2023-01-12 | $24.75 | $24.99 | $24.68 | $24.97 | $24.27 | 27,822 |
| 2023-01-11 | $24.63 | $24.89 | $24.63 | $24.82 | $24.13 | 18,732 |
| 2023-01-10 | $24.50 | $24.85 | $24.50 | $24.68 | $24.00 | 20,463 |
| 2023-01-09 | $24.59 | $24.90 | $24.53 | $24.60 | $23.92 | 22,307 |
| 2023-01-06 | $24.27 | $24.74 | $24.26 | $24.64 | $23.96 | 18,682 |
| 2023-01-05 | $23.98 | $24.25 | $23.94 | $24.10 | $23.43 | 14,057 |
| 2023-01-04 | $23.57 | $24.04 | $23.57 | $23.98 | $23.31 | 10,165 |
| 2023-01-03 | $23.50 | $23.62 | $23.12 | $23.61 | $22.95 | 24,417 |
| 2022-12-30 | $23.00 | $23.70 | $22.90 | $23.29 | $23.29 | 34,258 |
| 2022-12-29 | $23.18 | $23.18 | $22.95 | $23.01 | $23.01 | 23,358 |
| 2022-12-28 | $23.10 | $23.30 | $23.00 | $23.08 | $23.08 | 28,914 |
| 2022-12-27 | $23.47 | $23.51 | $23.10 | $23.17 | $23.17 | 20,364 |
| 2022-12-23 | $23.54 | $23.69 | $23.38 | $23.50 | $23.50 | 28,812 |
| 2022-12-22 | $23.79 | $23.85 | $23.33 | $23.44 | $23.44 | 29,343 |
| 2022-12-21 | $23.77 | $23.92 | $23.62 | $23.80 | $23.80 | 30,789 |
| 2022-12-20 | $23.83 | $23.86 | $23.63 | $23.78 | $23.78 | 25,809 |
| 2022-12-19 | $23.71 | $23.91 | $23.60 | $23.86 | $23.86 | 29,329 |
| 2022-12-16 | $23.68 | $23.79 | $23.58 | $23.79 | $23.79 | 41,461 |
| 2022-12-15 | $23.73 | $23.73 | $23.62 | $23.68 | $23.68 | 41,732 |
| 2022-12-14 | $23.76 | $23.80 | $23.65 | $23.73 | $23.73 | 14,983 |
| 2022-12-13 | $23.91 | $23.93 | $23.63 | $23.63 | $23.63 | 53,892 |
| 2022-12-12 | $24.02 | $24.08 | $23.83 | $23.91 | $23.56 | 31,424 |
| 2022-12-09 | $24.21 | $24.35 | $24.00 | $24.03 | $23.68 | 39,814 |
| 2022-12-08 | $24.39 | $24.50 | $24.29 | $24.32 | $23.97 | 32,960 |
| 2022-12-07 | $24.41 | $24.55 | $24.32 | $24.43 | $24.07 | 17,927 |
| 2022-12-06 | $24.55 | $24.72 | $24.30 | $24.30 | $23.95 | 25,279 |
| 2022-12-05 | $24.66 | $24.82 | $24.52 | $24.54 | $24.18 | 19,624 |
| 2022-12-02 | $24.67 | $24.88 | $24.57 | $24.88 | $24.52 | 15,784 |
| 2022-12-01 | $24.33 | $24.86 | $24.33 | $24.86 | $24.50 | 41,424 |
| 2022-11-30 | $24.05 | $24.49 | $23.92 | $24.49 | $24.13 | 39,462 |
| 2022-11-29 | $24.30 | $24.49 | $24.06 | $24.07 | $23.72 | 28,509 |
| 2022-11-28 | $24.54 | $24.70 | $24.31 | $24.37 | $24.01 | 30,039 |
| 2022-11-25 | $24.56 | $24.56 | $24.46 | $24.49 | $24.13 | 10,940 |
| 2022-11-23 | $24.55 | $24.66 | $24.44 | $24.66 | $24.30 | 12,827 |
| 2022-11-22 | $24.51 | $24.61 | $24.41 | $24.61 | $24.25 | 28,837 |
| 2022-11-21 | $24.50 | $24.56 | $24.36 | $24.48 | $24.12 | 24,010 |
| 2022-11-18 | $24.31 | $24.60 | $24.31 | $24.49 | $24.13 | 18,297 |
| 2022-11-17 | $24.33 | $24.56 | $24.30 | $24.39 | $24.03 | 24,475 |
| 2022-11-16 | $24.31 | $24.68 | $24.28 | $24.54 | $24.18 | 16,213 |
| 2022-11-15 | $24.11 | $24.48 | $24.03 | $24.39 | $24.03 | 19,364 |
| 2022-11-14 | $24.11 | $24.37 | $23.85 | $23.96 | $23.96 | 46,404 |
| 2022-11-11 | $23.90 | $24.24 | $23.87 | $24.18 | $24.18 | 107,747 |
| 2022-11-10 | $23.14 | $24.10 | $23.14 | $24.04 | $24.04 | 28,178 |
| 2022-11-09 | $22.93 | $23.09 | $22.76 | $22.85 | $22.85 | 24,707 |
| 2022-11-08 | $22.63 | $23.09 | $22.63 | $23.07 | $23.07 | 18,950 |
| 2022-11-07 | $22.67 | $22.81 | $22.55 | $22.69 | $22.69 | 19,746 |
| 2022-11-04 | $22.70 | $22.75 | $22.60 | $22.73 | $22.73 | 22,869 |
| 2022-11-03 | $22.42 | $22.91 | $22.42 | $22.75 | $22.75 | 15,167 |
| 2022-11-02 | $22.61 | $22.99 | $22.52 | $22.93 | $22.93 | 26,873 |
| 2022-11-01 | $22.88 | $23.00 | $22.66 | $22.75 | $22.75 | 19,360 |
| 2022-10-31 | $22.99 | $23.01 | $22.83 | $22.83 | $22.83 | 56,327 |
| 2022-10-28 | $23.02 | $23.15 | $22.93 | $23.14 | $23.14 | 45,764 |
| 2022-10-27 | $22.67 | $23.02 | $22.65 | $23.02 | $23.02 | 22,465 |
| 2022-10-26 | $22.52 | $22.96 | $22.52 | $22.78 | $22.78 | 47,176 |
| 2022-10-25 | $22.53 | $22.77 | $22.52 | $22.61 | $22.61 | 20,283 |
| 2022-10-24 | $22.47 | $22.53 | $22.34 | $22.53 | $22.53 | 29,348 |
| 2022-10-21 | $23.00 | $23.00 | $22.38 | $22.47 | $22.47 | 73,927 |
| 2022-10-20 | $23.39 | $23.46 | $23.05 | $23.05 | $23.05 | 31,273 |
| 2022-10-19 | $23.73 | $23.73 | $23.35 | $23.47 | $23.47 | 22,110 |
| 2022-10-18 | $23.65 | $23.88 | $23.60 | $23.73 | $23.73 | 18,987 |
| 2022-10-17 | $23.75 | $23.77 | $23.55 | $23.72 | $23.72 | 14,529 |
| 2022-10-14 | $23.42 | $23.65 | $23.36 | $23.55 | $23.55 | 17,427 |
| 2022-10-13 | $23.22 | $23.56 | $23.18 | $23.49 | $23.49 | 15,852 |
| 2022-10-12 | $23.50 | $23.70 | $23.42 | $23.47 | $23.47 | 16,082 |
| 2022-10-11 | $23.82 | $23.82 | $23.52 | $23.60 | $23.60 | 15,366 |
| 2022-10-10 | $23.92 | $23.92 | $23.71 | $23.76 | $23.76 | 21,466 |
| 2022-10-07 | $23.84 | $23.89 | $23.63 | $23.89 | $23.89 | 26,553 |
| 2022-10-06 | $23.99 | $24.00 | $23.84 | $23.93 | $23.93 | 12,249 |
| 2022-10-05 | $24.02 | $24.09 | $23.94 | $23.96 | $23.96 | 15,698 |
| 2022-10-04 | $24.12 | $24.34 | $24.05 | $24.18 | $24.18 | 30,114 |
| 2022-10-03 | $24.17 | $24.26 | $23.98 | $24.09 | $24.09 | 14,415 |
| 2022-09-30 | $23.84 | $23.95 | $23.83 | $23.95 | $23.95 | 62,505 |
| 2022-09-29 | $24.15 | $24.15 | $23.82 | $23.95 | $23.95 | 23,757 |
| 2022-09-28 | $24.07 | $24.21 | $24.03 | $24.15 | $24.15 | 43,079 |
| 2022-09-27 | $24.02 | $24.02 | $23.91 | $24.00 | $24.00 | 29,163 |
| 2022-09-26 | $24.11 | $24.21 | $23.91 | $23.91 | $23.91 | 24,396 |
| 2022-09-23 | $24.50 | $24.50 | $24.09 | $24.20 | $24.20 | 21,878 |
| 2022-09-22 | $24.65 | $24.69 | $24.40 | $24.44 | $24.44 | 32,480 |
| 2022-09-21 | $24.59 | $24.87 | $24.59 | $24.84 | $24.84 | 12,139 |
| 2022-09-20 | $24.75 | $24.80 | $24.54 | $24.67 | $24.67 | 27,582 |
| 2022-09-19 | $24.90 | $25.00 | $24.82 | $24.87 | $24.87 | 16,993 |
| 2022-09-16 | $24.93 | $25.04 | $24.83 | $24.90 | $24.90 | 24,588 |
| 2022-09-15 | $25.14 | $25.20 | $25.05 | $25.09 | $25.09 | 23,865 |
| 2022-09-14 | $25.28 | $25.35 | $25.15 | $25.20 | $25.20 | 17,206 |
| 2022-09-13 | $25.38 | $25.40 | $25.10 | $25.22 | $25.22 | 48,573 |
| 2022-09-12 | $25.69 | $25.88 | $25.66 | $25.86 | $25.51 | 19,343 |
| 2022-09-09 | $25.26 | $25.73 | $25.26 | $25.69 | $25.34 | 18,394 |
| 2022-09-08 | $25.25 | $25.49 | $25.24 | $25.24 | $24.89 | 41,688 |
| 2022-09-07 | $25.25 | $25.50 | $25.17 | $25.30 | $24.95 | 36,425 |
| 2022-09-06 | $25.45 | $25.45 | $25.15 | $25.23 | $24.88 | 22,313 |
| 2022-09-02 | $25.30 | $25.58 | $25.24 | $25.53 | $25.18 | 27,829 |
| 2022-09-01 | $25.31 | $25.32 | $25.21 | $25.32 | $24.97 | 8,602 |
| 2022-08-31 | $25.35 | $25.39 | $25.16 | $25.34 | $24.99 | 23,873 |
| 2022-08-30 | $25.25 | $25.28 | $25.11 | $25.22 | $24.87 | 16,701 |
| 2022-08-29 | $25.25 | $25.42 | $25.17 | $25.27 | $24.92 | 10,720 |
| 2022-08-26 | $25.45 | $25.56 | $25.30 | $25.32 | $24.97 | 13,228 |
| 2022-08-25 | $25.19 | $25.89 | $25.19 | $25.42 | $25.07 | 10,457 |
| 2022-08-24 | $25.13 | $25.46 | $25.13 | $25.32 | $24.97 | 12,112 |
| 2022-08-23 | $25.55 | $25.68 | $25.06 | $25.28 | $24.93 | 34,185 |
| 2022-08-22 | $25.65 | $25.79 | $25.63 | $25.63 | $25.28 | 7,653 |
| 2022-08-19 | $25.68 | $26.10 | $25.68 | $25.82 | $25.47 | 4,900 |
| 2022-08-18 | $26.22 | $26.25 | $26.06 | $26.11 | $25.75 | 10,739 |
| 2022-08-17 | $26.40 | $26.52 | $26.22 | $26.22 | $25.86 | 11,023 |
| 2022-08-16 | $26.49 | $26.58 | $26.36 | $26.55 | $26.19 | 11,688 |
| 2022-08-15 | $26.44 | $26.68 | $26.44 | $26.62 | $26.26 | 14,969 |
| 2022-08-12 | $26.57 | $26.60 | $26.31 | $26.53 | $26.17 | 9,888 |
| 2022-08-11 | $26.68 | $26.68 | $26.37 | $26.52 | $26.15 | 6,346 |
| 2022-08-10 | $26.48 | $26.69 | $26.48 | $26.57 | $26.21 | 5,763 |
| 2022-08-09 | $26.65 | $26.65 | $26.31 | $26.32 | $25.96 | 21,552 |
| 2022-08-08 | $26.76 | $26.76 | $26.55 | $26.69 | $26.32 | 9,657 |
| 2022-08-05 | $26.83 | $26.87 | $26.52 | $26.70 | $26.33 | 15,051 |
| 2022-08-04 | $26.82 | $27.00 | $26.80 | $26.96 | $26.59 | 21,643 |
| 2022-08-03 | $26.75 | $26.94 | $26.71 | $26.94 | $26.57 | 13,068 |
| 2022-08-02 | $26.52 | $27.00 | $26.52 | $26.76 | $26.39 | 31,382 |
| 2022-08-01 | $26.36 | $26.68 | $26.36 | $26.66 | $26.30 | 16,387 |
| 2022-07-29 | $25.96 | $26.60 | $25.95 | $26.57 | $26.21 | 46,145 |
| 2022-07-28 | $26.10 | $26.10 | $25.90 | $26.06 | $25.70 | 9,180 |
| 2022-07-27 | $25.93 | $26.05 | $25.88 | $26.05 | $25.69 | 5,699 |
| 2022-07-26 | $26.09 | $26.12 | $25.91 | $25.93 | $25.58 | 3,232 |
| 2022-07-25 | $26.01 | $26.17 | $25.86 | $26.06 | $25.70 | 18,071 |
| 2022-07-22 | $25.99 | $26.14 | $25.95 | $26.00 | $25.64 | 6,391 |
| 2022-07-21 | $25.82 | $25.98 | $25.82 | $25.94 | $25.58 | 10,375 |
| 2022-07-20 | $25.70 | $25.97 | $25.70 | $25.90 | $25.55 | 34,332 |
| 2022-07-19 | $25.66 | $25.81 | $25.66 | $25.81 | $25.46 | 6,420 |
| 2022-07-18 | $25.59 | $25.77 | $25.59 | $25.72 | $25.37 | 13,733 |
| 2022-07-15 | $25.53 | $25.69 | $25.53 | $25.58 | $25.23 | 21,056 |
| 2022-07-14 | $25.41 | $25.55 | $25.40 | $25.52 | $25.17 | 69,025 |
| 2022-07-13 | $25.40 | $25.93 | $25.30 | $25.53 | $25.18 | 69,793 |
| 2022-07-12 | $25.51 | $25.58 | $25.48 | $25.48 | $25.13 | 15,805 |
| 2022-07-11 | $25.47 | $25.70 | $25.47 | $25.51 | $25.16 | 20,947 |
| 2022-07-08 | $25.41 | $25.59 | $25.40 | $25.59 | $25.24 | 12,064 |
| 2022-07-07 | $25.40 | $25.64 | $25.40 | $25.48 | $25.13 | 15,293 |
| 2022-07-06 | $25.43 | $25.56 | $25.37 | $25.46 | $25.11 | 5,940 |
| 2022-07-05 | $25.40 | $25.56 | $25.38 | $25.50 | $25.15 | 2,923 |
| 2022-07-01 | $25.38 | $25.58 | $25.27 | $25.58 | $25.23 | 6,454 |
| 2022-06-30 | $25.39 | $25.41 | $25.24 | $25.25 | $24.90 | 31,623 |
| 2022-06-29 | $25.34 | $25.37 | $25.29 | $25.31 | $24.96 | 5,765 |
| 2022-06-28 | $25.33 | $25.53 | $25.19 | $25.25 | $24.90 | 11,840 |
| 2022-06-27 | $25.43 | $25.47 | $25.33 | $25.45 | $25.10 | 13,601 |
| 2022-06-24 | $25.29 | $25.43 | $25.16 | $25.43 | $25.08 | 60,295 |
| 2022-06-23 | $25.57 | $25.59 | $25.18 | $25.19 | $24.85 | 29,919 |
| 2022-06-22 | $25.44 | $25.44 | $25.27 | $25.40 | $25.05 | 15,247 |
| 2022-06-21 | $25.12 | $25.42 | $25.07 | $25.37 | $25.02 | 10,210 |
| 2022-06-17 | $25.02 | $25.26 | $24.85 | $25.00 | $24.66 | 12,212 |
| 2022-06-16 | $24.93 | $25.09 | $24.83 | $24.88 | $24.54 | 25,469 |
| 2022-06-15 | $24.87 | $25.26 | $24.87 | $25.08 | $24.74 | 19,551 |
| 2022-06-14 | $24.79 | $24.87 | $24.68 | $24.85 | $24.51 | 53,985 |
| 2022-06-13 | $25.25 | $25.32 | $24.97 | $25.08 | $24.39 | 28,687 |
| 2022-06-10 | $25.73 | $25.73 | $25.44 | $25.50 | $24.80 | 22,674 |
| 2022-06-09 | $25.93 | $25.95 | $25.81 | $25.83 | $25.12 | 10,468 |
| 2022-06-08 | $26.21 | $26.29 | $26.01 | $26.01 | $25.30 | 15,512 |
| 2022-06-07 | $26.13 | $26.21 | $25.99 | $26.16 | $25.44 | 37,797 |
| 2022-06-06 | $26.28 | $26.31 | $26.15 | $26.19 | $25.47 | 10,390 |
| 2022-06-03 | $26.10 | $26.38 | $25.94 | $26.24 | $25.52 | 9,653 |
| 2022-06-02 | $26.17 | $26.34 | $26.15 | $26.28 | $25.56 | 15,856 |
| 2022-06-01 | $26.43 | $26.43 | $26.14 | $26.22 | $25.50 | 13,126 |
| 2022-05-31 | $26.48 | $26.48 | $26.10 | $26.33 | $25.61 | 162,456 |
| 2022-05-27 | $26.30 | $26.77 | $26.19 | $26.63 | $25.90 | 43,478 |
| 2022-05-26 | $25.92 | $26.19 | $25.92 | $26.18 | $25.46 | 13,886 |
| 2022-05-25 | $25.42 | $25.87 | $25.39 | $25.83 | $25.12 | 9,883 |
| 2022-05-24 | $25.00 | $25.35 | $25.00 | $25.35 | $24.66 | 11,298 |
| 2022-05-23 | $25.04 | $25.25 | $25.01 | $25.04 | $24.35 | 16,349 |
| 2022-05-20 | $25.19 | $25.32 | $24.95 | $25.00 | $24.32 | 26,048 |
| 2022-05-19 | $25.17 | $25.24 | $25.02 | $25.06 | $24.37 | 27,765 |
| 2022-05-18 | $25.24 | $26.06 | $25.00 | $25.03 | $24.34 | 62,097 |
| 2022-05-17 | $25.48 | $25.75 | $25.25 | $25.25 | $24.56 | 48,037 |
| 2022-05-16 | $25.30 | $25.51 | $25.20 | $25.43 | $24.73 | 8,310 |
| 2022-05-13 | $25.19 | $25.40 | $25.18 | $25.30 | $24.61 | 24,763 |
| 2022-05-12 | $25.27 | $25.40 | $25.05 | $25.19 | $24.50 | 12,339 |
| 2022-05-11 | $25.03 | $25.25 | $25.03 | $25.22 | $24.53 | 71,211 |
| 2022-05-10 | $25.21 | $25.37 | $25.12 | $25.12 | $24.43 | 23,298 |
| 2022-05-09 | $25.29 | $25.34 | $25.03 | $25.03 | $24.34 | 17,177 |
| 2022-05-06 | $25.48 | $25.56 | $25.28 | $25.36 | $24.67 | 71,215 |
| 2022-05-05 | $25.59 | $25.63 | $25.27 | $25.60 | $24.90 | 40,368 |
| 2022-05-04 | $25.31 | $25.68 | $25.18 | $25.68 | $24.98 | 47,021 |
| 2022-05-03 | $25.37 | $25.38 | $25.16 | $25.30 | $24.61 | 27,213 |
| 2022-05-02 | $25.32 | $25.35 | $25.05 | $25.33 | $24.64 | 88,112 |
| 2022-04-29 | $25.20 | $25.74 | $25.00 | $25.42 | $24.72 | 56,573 |
| 2022-04-28 | $25.02 | $25.35 | $24.92 | $25.34 | $24.65 | 69,856 |
| 2022-04-27 | $25.32 | $25.32 | $25.01 | $25.01 | $24.33 | 14,042 |
| 2022-04-26 | $25.22 | $25.29 | $25.19 | $25.21 | $24.52 | 6,225 |
| 2022-04-25 | $25.24 | $25.24 | $25.06 | $25.21 | $24.52 | 16,605 |
| 2022-04-22 | $25.30 | $25.30 | $25.06 | $25.16 | $24.47 | 27,208 |
| 2022-04-21 | $25.37 | $25.37 | $25.25 | $25.25 | $24.56 | 35,456 |
| 2022-04-20 | $25.43 | $25.46 | $25.36 | $25.36 | $24.67 | 21,089 |
| 2022-04-19 | $25.39 | $25.39 | $25.31 | $25.35 | $24.66 | 36,179 |
| 2022-04-18 | $25.43 | $25.48 | $25.37 | $25.39 | $24.69 | 20,209 |
| 2022-04-14 | $25.46 | $25.47 | $25.34 | $25.34 | $24.65 | 9,385 |
| 2022-04-13 | $25.61 | $25.61 | $25.33 | $25.39 | $24.69 | 12,825 |
| 2022-04-12 | $25.70 | $25.70 | $25.50 | $25.50 | $24.80 | 10,414 |
| 2022-04-11 | $25.71 | $25.72 | $25.53 | $25.53 | $24.83 | 13,305 |
| 2022-04-08 | $25.85 | $25.85 | $25.53 | $25.77 | $25.77 | 22,168 |
| 2022-04-07 | $25.84 | $25.98 | $25.81 | $25.89 | $25.89 | 28,117 |
| 2022-04-06 | $25.71 | $25.99 | $25.65 | $25.85 | $25.85 | 23,514 |
| 2022-04-05 | $26.10 | $26.15 | $25.87 | $25.87 | $25.87 | 31,824 |
| 2022-04-04 | $26.17 | $26.17 | $26.01 | $26.07 | $26.07 | 19,174 |
| 2022-04-01 | $26.12 | $26.16 | $25.94 | $26.14 | $26.14 | 19,163 |
| 2022-03-31 | $26.04 | $26.19 | $25.90 | $26.15 | $26.15 | 45,366 |
| 2022-03-30 | $25.87 | $26.10 | $25.87 | $25.91 | $25.91 | 19,160 |
| 2022-03-29 | $25.80 | $25.87 | $25.62 | $25.87 | $25.87 | 18,813 |
| 2022-03-28 | $25.48 | $25.67 | $25.48 | $25.67 | $25.67 | 12,144 |
| 2022-03-25 | $25.74 | $25.80 | $25.40 | $25.46 | $25.46 | 28,753 |
| 2022-03-24 | $25.90 | $25.90 | $25.74 | $25.79 | $25.79 | 35,243 |
| 2022-03-23 | $25.99 | $25.99 | $25.80 | $25.80 | $25.80 | 37,260 |
| 2022-03-22 | $25.89 | $25.93 | $25.76 | $25.86 | $25.86 | 18,694 |
| 2022-03-21 | $26.00 | $26.10 | $25.85 | $25.89 | $25.89 | 16,933 |
| 2022-03-18 | $25.99 | $26.08 | $25.69 | $26.01 | $26.01 | 34,158 |
| 2022-03-17 | $25.52 | $25.98 | $25.52 | $25.85 | $25.85 | 27,155 |
| 2022-03-16 | $25.47 | $25.73 | $25.45 | $25.62 | $25.62 | 13,322 |
| 2022-03-15 | $25.42 | $25.53 | $25.35 | $25.49 | $25.49 | 31,672 |
| 2022-03-14 | $25.80 | $25.82 | $25.50 | $25.63 | $25.28 | 134,609 |
| 2022-03-11 | $25.80 | $25.81 | $25.73 | $25.77 | $25.42 | 26,689 |
| 2022-03-10 | $25.82 | $25.82 | $25.69 | $25.70 | $25.35 | 46,977 |
| 2022-03-09 | $25.71 | $25.87 | $25.67 | $25.82 | $25.47 | 53,202 |
| 2022-03-08 | $25.60 | $25.78 | $25.57 | $25.66 | $25.31 | 26,278 |
| 2022-03-07 | $25.78 | $25.78 | $25.63 | $25.74 | $25.39 | 34,772 |
| 2022-03-04 | $25.88 | $25.88 | $25.75 | $25.78 | $25.43 | 42,041 |
| 2022-03-03 | $25.91 | $25.94 | $25.73 | $25.78 | $25.43 | 63,103 |
| 2022-03-02 | $25.95 | $25.95 | $25.82 | $25.88 | $25.53 | 20,192 |
| 2022-03-01 | $25.82 | $26.08 | $25.82 | $25.87 | $25.52 | 13,821 |
| 2022-02-28 | $25.91 | $26.20 | $25.77 | $25.77 | $25.42 | 46,111 |
| 2022-02-25 | $26.04 | $26.27 | $25.83 | $26.07 | $25.72 | 41,627 |
| 2022-02-24 | $25.69 | $25.88 | $25.56 | $25.88 | $25.53 | 22,309 |
| 2022-02-23 | $25.80 | $25.83 | $25.63 | $25.78 | $25.43 | 19,698 |
| 2022-02-22 | $25.80 | $25.80 | $25.65 | $25.71 | $25.36 | 22,192 |
| 2022-02-18 | $25.74 | $25.92 | $25.73 | $25.80 | $25.45 | 27,746 |
| 2022-02-17 | $25.99 | $26.25 | $25.71 | $25.81 | $25.46 | 18,994 |
| 2022-02-16 | $25.73 | $25.91 | $25.73 | $25.89 | $25.54 | 201,587 |
| 2022-02-15 | $25.96 | $25.98 | $25.78 | $25.82 | $25.47 | 20,703 |
| 2022-02-14 | $25.73 | $26.03 | $25.65 | $25.85 | $25.50 | 28,574 |
| 2022-02-11 | $26.15 | $26.22 | $25.87 | $25.96 | $25.61 | 38,867 |
| 2022-02-10 | $26.05 | $26.20 | $25.81 | $26.11 | $25.76 | 66,310 |
| 2022-02-09 | $26.14 | $26.31 | $26.09 | $26.22 | $25.86 | 25,868 |
| 2022-02-08 | $26.26 | $26.28 | $26.09 | $26.11 | $25.76 | 27,096 |
| 2022-02-07 | $26.25 | $26.37 | $26.25 | $26.36 | $26.00 | 9,133 |
| 2022-02-04 | $26.36 | $26.38 | $26.23 | $26.25 | $25.89 | 15,667 |
| 2022-02-03 | $26.41 | $26.50 | $26.34 | $26.46 | $26.10 | 34,918 |
| 2022-02-02 | $26.82 | $26.83 | $26.58 | $26.58 | $26.22 | 16,911 |
| 2022-02-01 | $26.77 | $26.89 | $26.70 | $26.89 | $26.53 | 30,665 |
| 2022-01-31 | $26.63 | $27.02 | $26.51 | $26.84 | $26.48 | 41,075 |
| 2022-01-28 | $26.39 | $26.66 | $26.25 | $26.56 | $26.20 | 17,683 |
| 2022-01-27 | $26.54 | $26.65 | $26.21 | $26.45 | $26.09 | 62,858 |
| 2022-01-26 | $26.80 | $26.80 | $26.51 | $26.51 | $26.15 | 30,859 |
| 2022-01-25 | $26.59 | $26.72 | $26.59 | $26.72 | $26.36 | 10,829 |
| 2022-01-24 | $26.72 | $26.79 | $26.52 | $26.73 | $26.37 | 18,249 |
| 2022-01-21 | $26.65 | $26.78 | $26.63 | $26.72 | $26.36 | 24,482 |
| 2022-01-20 | $26.72 | $26.82 | $26.69 | $26.73 | $26.37 | 27,199 |
| 2022-01-19 | $26.68 | $26.80 | $26.68 | $26.80 | $26.44 | 16,554 |
| 2022-01-18 | $26.72 | $26.75 | $26.65 | $26.74 | $26.38 | 31,168 |
| 2022-01-14 | $26.88 | $26.88 | $26.70 | $26.80 | $26.44 | 18,101 |
| 2022-01-13 | $26.86 | $26.90 | $26.83 | $26.89 | $26.53 | 17,781 |
| 2022-01-12 | $26.85 | $26.85 | $26.71 | $26.78 | $26.42 | 17,077 |
| 2022-01-11 | $26.63 | $26.84 | $26.63 | $26.81 | $26.45 | 14,882 |
| 2022-01-10 | $26.70 | $26.70 | $26.49 | $26.62 | $26.26 | 31,933 |
| 2022-01-07 | $26.76 | $26.80 | $26.55 | $26.73 | $26.37 | 7,100 |
| 2022-01-06 | $26.65 | $26.73 | $26.44 | $26.69 | $26.33 | 11,390 |
| 2022-01-05 | $26.87 | $26.96 | $26.42 | $26.46 | $26.10 | 13,784 |
| 2022-01-04 | $27.00 | $27.00 | $26.75 | $26.84 | $26.48 | 72,025 |
| 2022-01-03 | $27.18 | $27.18 | $27.00 | $27.02 | $26.65 | 17,013 |
| 2021-12-31 | $26.97 | $27.18 | $26.96 | $27.18 | $26.81 | 24,822 |
| 2021-12-30 | $27.04 | $27.04 | $26.95 | $27.00 | $26.63 | 15,426 |
| 2021-12-29 | $26.90 | $27.05 | $26.90 | $26.98 | $26.61 | 17,320 |
| 2021-12-28 | $27.00 | $27.00 | $26.87 | $26.95 | $26.58 | 24,105 |
| 2021-12-27 | $27.05 | $27.05 | $26.93 | $26.95 | $26.58 | 16,386 |
| 2021-12-23 | $26.98 | $27.00 | $26.78 | $26.99 | $26.62 | 35,512 |
| 2021-12-22 | $26.83 | $26.98 | $26.80 | $26.96 | $26.59 | 17,215 |
| 2021-12-21 | $26.83 | $26.88 | $26.79 | $26.86 | $26.50 | 9,086 |
| 2021-12-20 | $26.83 | $26.88 | $26.78 | $26.84 | $26.48 | 10,647 |
| 2021-12-17 | $26.86 | $26.97 | $26.66 | $26.88 | $26.52 | 17,622 |
| 2021-12-16 | $26.62 | $26.85 | $26.60 | $26.78 | $26.42 | 18,514 |
| 2021-12-15 | $26.72 | $26.78 | $26.56 | $26.70 | $26.34 | 21,517 |
| 2021-12-14 | $26.68 | $26.80 | $26.59 | $26.65 | $26.29 | 17,729 |
| 2021-12-13 | $27.19 | $27.19 | $27.07 | $27.08 | $26.37 | 13,373 |
| 2021-12-10 | $27.24 | $27.34 | $27.07 | $27.10 | $26.38 | 8,423 |
| 2021-12-09 | $27.28 | $27.28 | $27.09 | $27.10 | $26.39 | 21,389 |
| 2021-12-08 | $27.27 | $27.38 | $27.17 | $27.27 | $26.55 | 337,527 |
| 2021-12-07 | $27.27 | $27.48 | $27.22 | $27.35 | $26.63 | 12,381 |
| 2021-12-06 | $27.18 | $27.36 | $27.08 | $27.15 | $26.44 | 11,730 |
| 2021-12-03 | $27.30 | $27.42 | $27.08 | $27.15 | $26.44 | 12,782 |
| 2021-12-02 | $27.26 | $27.46 | $27.16 | $27.45 | $26.73 | 10,254 |
| 2021-12-01 | $27.10 | $27.35 | $27.09 | $27.26 | $26.54 | 31,433 |
| 2021-11-30 | $27.30 | $27.38 | $26.96 | $27.05 | $26.34 | 30,112 |
| 2021-11-29 | $27.19 | $27.22 | $27.01 | $27.22 | $26.50 | 10,346 |
| 2021-11-26 | $27.16 | $27.16 | $26.93 | $26.98 | $26.27 | 3,323 |
| 2021-11-24 | $27.08 | $27.20 | $27.02 | $27.20 | $26.48 | 15,768 |
| 2021-11-23 | $27.12 | $27.14 | $27.00 | $27.08 | $26.37 | 25,702 |
| 2021-11-22 | $27.06 | $27.21 | $26.95 | $27.10 | $26.39 | 22,195 |
| 2021-11-19 | $27.09 | $27.10 | $26.92 | $27.02 | $26.30 | 26,829 |
| 2021-11-18 | $27.09 | $27.10 | $26.99 | $27.09 | $26.38 | 11,165 |
| 2021-11-17 | $26.96 | $27.10 | $26.94 | $26.97 | $26.26 | 8,066 |
| 2021-11-16 | $27.02 | $27.19 | $26.99 | $27.00 | $26.29 | 10,926 |
| 2021-11-15 | $27.32 | $27.32 | $27.01 | $27.01 | $26.30 | 12,544 |
| 2021-11-12 | $27.52 | $27.52 | $27.22 | $27.25 | $26.53 | 15,831 |
| 2021-11-11 | $27.52 | $27.60 | $27.36 | $27.42 | $26.70 | 9,159 |
| 2021-11-10 | $27.72 | $27.72 | $27.26 | $27.43 | $26.71 | 16,482 |
| 2021-11-09 | $27.76 | $27.79 | $27.63 | $27.67 | $26.94 | 32,757 |
| 2021-11-08 | $27.74 | $27.80 | $27.74 | $27.80 | $27.07 | 6,678 |
| 2021-11-05 | $27.85 | $27.85 | $27.70 | $27.75 | $27.02 | 23,017 |
| 2021-11-04 | $27.75 | $27.80 | $27.70 | $27.76 | $27.03 | 20,046 |
| 2021-11-03 | $27.78 | $27.79 | $27.64 | $27.70 | $26.97 | 19,505 |
| 2021-11-02 | $27.85 | $27.85 | $27.64 | $27.72 | $26.99 | 10,074 |
| 2021-11-01 | $27.76 | $27.76 | $27.66 | $27.72 | $26.99 | 25,051 |
| 2021-10-29 | $27.74 | $27.76 | $27.59 | $27.73 | $27.00 | 47,318 |
| 2021-10-28 | $27.78 | $27.78 | $27.69 | $27.71 | $26.98 | 7,274 |
| 2021-10-27 | $27.78 | $27.78 | $27.66 | $27.74 | $27.01 | 12,635 |
| 2021-10-26 | $27.80 | $27.80 | $27.66 | $27.73 | $27.00 | 8,307 |
| 2021-10-25 | $27.83 | $27.83 | $27.70 | $27.70 | $26.97 | 91,490 |
| 2021-10-22 | $27.86 | $27.86 | $27.72 | $27.76 | $27.03 | 12,693 |
| 2021-10-21 | $27.85 | $27.85 | $27.78 | $27.80 | $27.07 | 9,937 |
| 2021-10-20 | $27.82 | $27.83 | $27.57 | $27.83 | $27.10 | 18,831 |
| 2021-10-19 | $27.70 | $27.78 | $27.65 | $27.75 | $27.02 | 14,054 |
| 2021-10-18 | $27.72 | $27.73 | $27.54 | $27.72 | $26.99 | 9,099 |
| 2021-10-15 | $27.85 | $27.85 | $27.60 | $27.67 | $26.94 | 12,261 |
| 2021-10-14 | $27.79 | $27.85 | $27.74 | $27.75 | $27.02 | 19,150 |
| 2021-10-13 | $27.80 | $27.85 | $27.65 | $27.65 | $26.92 | 18,644 |
| 2021-10-12 | $27.60 | $27.76 | $27.58 | $27.73 | $27.00 | 11,603 |
| 2021-10-11 | $27.51 | $27.56 | $27.20 | $27.54 | $26.81 | 8,821 |
| 2021-10-08 | $27.53 | $27.53 | $27.26 | $27.41 | $26.69 | 6,387 |
| 2021-10-07 | $27.57 | $27.57 | $27.38 | $27.43 | $26.71 | 5,429 |
| 2021-10-06 | $27.57 | $27.62 | $27.30 | $27.58 | $26.85 | 11,364 |
| 2021-10-05 | $27.70 | $27.79 | $27.43 | $27.45 | $26.73 | 25,651 |
| 2021-10-04 | $27.92 | $27.92 | $27.57 | $27.61 | $26.88 | 15,340 |
| 2021-10-01 | $28.01 | $28.01 | $27.79 | $27.84 | $27.11 | 10,193 |
| 2021-09-30 | $27.97 | $28.02 | $27.79 | $27.91 | $27.18 | 46,081 |
| 2021-09-29 | $27.70 | $27.99 | $27.70 | $27.94 | $27.20 | 20,329 |
| 2021-09-28 | $27.65 | $27.73 | $27.51 | $27.60 | $26.87 | 24,119 |
| 2021-09-27 | $27.86 | $27.86 | $27.66 | $27.77 | $27.04 | 11,397 |
| 2021-09-24 | $27.98 | $27.98 | $27.75 | $27.80 | $27.07 | 8,034 |
| 2021-09-23 | $28.10 | $28.12 | $27.91 | $27.96 | $27.22 | 8,179 |
| 2021-09-22 | $28.06 | $28.07 | $27.90 | $28.02 | $27.28 | 20,133 |
| 2021-09-21 | $27.98 | $28.05 | $27.88 | $27.99 | $27.25 | 13,771 |
| 2021-09-20 | $27.99 | $27.99 | $27.76 | $27.99 | $27.25 | 10,413 |
| 2021-09-17 | $28.14 | $28.14 | $27.99 | $28.00 | $27.26 | 11,051 |
| 2021-09-16 | $28.09 | $28.11 | $27.95 | $28.05 | $27.31 | 32,124 |
| 2021-09-15 | $28.04 | $28.08 | $27.98 | $28.03 | $27.29 | 13,445 |
| 2021-09-14 | $28.04 | $28.09 | $27.97 | $28.04 | $27.30 | 13,339 |
| 2021-09-13 | $28.38 | $28.40 | $28.20 | $28.37 | $27.28 | 12,341 |
| 2021-09-10 | $28.35 | $28.39 | $28.29 | $28.37 | $27.28 | 11,361 |
| 2021-09-09 | $28.21 | $28.33 | $28.19 | $28.29 | $27.21 | 15,808 |
| 2021-09-08 | $28.08 | $28.23 | $28.08 | $28.19 | $27.11 | 25,068 |
| 2021-09-07 | $28.30 | $28.30 | $28.05 | $28.07 | $26.99 | 28,372 |
| 2021-09-03 | $28.21 | $28.21 | $28.07 | $28.15 | $27.07 | 10,970 |
| 2021-09-02 | $28.20 | $28.25 | $28.07 | $28.21 | $27.13 | 19,367 |
| 2021-09-01 | $28.06 | $28.16 | $28.02 | $28.09 | $27.01 | 127,551 |
| 2021-08-31 | $28.03 | $28.08 | $27.98 | $28.02 | $26.95 | 99,077 |
| 2021-08-30 | $28.10 | $28.11 | $27.98 | $28.00 | $26.93 | 23,335 |
| 2021-08-27 | $28.00 | $28.10 | $28.00 | $28.06 | $26.98 | 44,699 |
| 2021-08-26 | $28.09 | $28.10 | $27.98 | $28.01 | $26.94 | 116,022 |
| 2021-08-25 | $27.94 | $28.08 | $27.94 | $28.07 | $26.99 | 19,202 |
| 2021-08-24 | $27.98 | $28.09 | $27.98 | $27.98 | $26.91 | 26,052 |
| 2021-08-23 | $28.00 | $28.00 | $27.92 | $27.98 | $26.91 | 14,250 |
| 2021-08-20 | $28.10 | $28.10 | $27.94 | $27.98 | $26.91 | 14,933 |
| 2021-08-19 | $27.93 | $28.07 | $27.93 | $28.07 | $26.99 | 13,159 |
| 2021-08-18 | $28.05 | $28.09 | $28.00 | $28.06 | $26.98 | 15,101 |
| 2021-08-17 | $27.98 | $28.08 | $27.93 | $28.05 | $26.97 | 14,530 |
| 2021-08-16 | $28.22 | $28.22 | $28.05 | $28.10 | $27.02 | 15,360 |
| 2021-08-13 | $28.17 | $28.31 | $28.17 | $28.30 | $27.22 | 23,400 |
| 2021-08-12 | $27.96 | $28.18 | $27.96 | $28.15 | $27.07 | 14,417 |
| 2021-08-11 | $27.94 | $28.10 | $27.94 | $28.05 | $26.97 | 7,575 |
| 2021-08-10 | $28.03 | $28.05 | $27.81 | $27.93 | $26.86 | 8,518 |
| 2021-08-09 | $28.22 | $28.22 | $27.94 | $28.04 | $26.97 | 13,447 |
| 2021-08-06 | $28.12 | $28.15 | $28.03 | $28.12 | $27.04 | 19,168 |
| 2021-08-05 | $28.16 | $28.19 | $28.10 | $28.12 | $27.04 | 20,740 |
| 2021-08-04 | $28.15 | $28.15 | $28.10 | $28.12 | $27.04 | 11,970 |
| 2021-08-03 | $28.18 | $28.18 | $28.09 | $28.11 | $27.03 | 20,264 |
| 2021-08-02 | $28.16 | $28.16 | $28.06 | $28.10 | $27.02 | 95,885 |
| 2021-07-30 | $28.07 | $28.20 | $28.05 | $28.08 | $27.00 | 36,796 |
| 2021-07-29 | $28.14 | $28.19 | $28.05 | $28.12 | $27.04 | 202,638 |
| 2021-07-28 | $28.15 | $28.20 | $28.01 | $28.10 | $27.02 | 15,094 |
| 2021-07-27 | $28.11 | $28.14 | $27.93 | $28.13 | $27.05 | 281,060 |
| 2021-07-26 | $28.22 | $28.24 | $28.10 | $28.14 | $27.06 | 7,146 |
| 2021-07-23 | $28.23 | $28.23 | $28.10 | $28.16 | $27.08 | 125,132 |
| 2021-07-22 | $28.18 | $28.23 | $28.14 | $28.18 | $27.10 | 36,551 |
| 2021-07-21 | $28.20 | $28.20 | $28.10 | $28.18 | $27.10 | 14,631 |
| 2021-07-20 | $28.23 | $28.26 | $28.11 | $28.21 | $27.13 | 21,883 |
| 2021-07-19 | $28.28 | $28.28 | $28.10 | $28.10 | $27.02 | 14,353 |
| 2021-07-16 | $28.39 | $28.39 | $28.22 | $28.30 | $27.22 | 15,285 |
| 2021-07-15 | $28.43 | $28.43 | $28.25 | $28.35 | $27.26 | 11,910 |
| 2021-07-14 | $28.41 | $28.41 | $28.31 | $28.34 | $27.25 | 8,906 |
| 2021-07-13 | $28.56 | $28.56 | $28.22 | $28.38 | $27.29 | 18,629 |
| 2021-07-12 | $28.57 | $28.57 | $28.40 | $28.43 | $27.34 | 9,756 |
| 2021-07-09 | $28.49 | $28.52 | $28.45 | $28.45 | $27.36 | 10,540 |
| 2021-07-08 | $28.57 | $28.57 | $28.36 | $28.47 | $27.38 | 6,917 |
| 2021-07-07 | $28.58 | $28.58 | $28.44 | $28.50 | $27.41 | 18,330 |
| 2021-07-06 | $28.59 | $28.59 | $28.46 | $28.55 | $27.46 | 14,951 |
| 2021-07-02 | $28.50 | $28.57 | $28.42 | $28.42 | $27.33 | 19,127 |
| 2021-07-01 | $28.58 | $28.68 | $28.50 | $28.50 | $27.41 | 11,417 |
| 2021-06-30 | $28.46 | $28.68 | $28.40 | $28.60 | $27.50 | 54,176 |
| 2021-06-29 | $28.47 | $28.47 | $28.32 | $28.46 | $27.37 | 13,819 |
| 2021-06-28 | $28.37 | $28.47 | $28.28 | $28.47 | $27.38 | 10,945 |
| 2021-06-25 | $28.40 | $28.40 | $28.20 | $28.34 | $27.25 | 14,054 |
| 2021-06-24 | $28.37 | $28.47 | $28.28 | $28.40 | $27.31 | 13,570 |
| 2021-06-23 | $28.35 | $28.39 | $28.23 | $28.37 | $27.28 | 10,623 |
| 2021-06-22 | $28.19 | $28.32 | $28.16 | $28.30 | $27.22 | 23,526 |
| 2021-06-21 | $28.22 | $28.22 | $28.09 | $28.16 | $27.08 | 8,464 |
| 2021-06-18 | $28.15 | $28.25 | $28.07 | $28.19 | $27.11 | 22,039 |
| 2021-06-17 | $28.00 | $28.20 | $28.00 | $28.11 | $27.03 | 18,389 |
| 2021-06-16 | $28.13 | $28.13 | $28.02 | $28.08 | $27.00 | 11,345 |
| 2021-06-15 | $28.03 | $28.10 | $27.92 | $28.10 | $27.02 | 25,510 |
| 2021-06-14 | $28.00 | $28.07 | $27.85 | $28.00 | $26.93 | 23,138 |
| 2021-06-11 | $28.22 | $28.34 | $28.13 | $28.31 | $26.89 | 25,173 |
| 2021-06-10 | $28.24 | $28.24 | $28.13 | $28.20 | $26.78 | 24,803 |
| 2021-06-09 | $28.18 | $28.35 | $28.12 | $28.16 | $26.75 | 22,208 |
| 2021-06-08 | $28.20 | $28.20 | $28.05 | $28.10 | $26.69 | 8,698 |
| 2021-06-07 | $28.18 | $28.22 | $28.05 | $28.06 | $26.65 | 25,801 |
| 2021-06-04 | $28.10 | $28.20 | $28.01 | $28.10 | $26.69 | 570,775 |
| 2021-06-03 | $28.11 | $28.18 | $27.97 | $28.03 | $26.62 | 61,225 |
| 2021-06-02 | $28.28 | $28.28 | $28.01 | $28.07 | $26.66 | 43,564 |
| 2021-06-01 | $28.16 | $28.25 | $27.90 | $28.20 | $26.78 | 40,340 |
| 2021-05-28 | $28.02 | $28.05 | $27.87 | $27.99 | $26.58 | 38,537 |
| 2021-05-27 | $28.09 | $28.09 | $27.95 | $28.02 | $26.61 | 19,661 |
| 2021-05-26 | $28.21 | $28.27 | $28.03 | $28.04 | $26.63 | 16,014 |
| 2021-05-25 | $28.25 | $28.28 | $28.17 | $28.28 | $26.86 | 5,954 |
| 2021-05-24 | $28.24 | $28.32 | $28.19 | $28.20 | $26.78 | 9,151 |
| 2021-05-21 | $27.91 | $28.23 | $27.90 | $28.15 | $26.74 | 9,452 |
| 2021-05-20 | $27.84 | $28.02 | $27.82 | $28.00 | $26.59 | 10,124 |
| 2021-05-19 | $27.76 | $27.92 | $27.76 | $27.90 | $26.50 | 13,495 |
| 2021-05-18 | $27.84 | $27.94 | $27.79 | $27.85 | $26.45 | 6,562 |
| 2021-05-17 | $27.90 | $27.94 | $27.78 | $27.82 | $26.42 | 9,254 |
| 2021-05-14 | $27.76 | $27.98 | $27.76 | $27.80 | $26.41 | 6,249 |
| 2021-05-13 | $27.63 | $27.89 | $27.63 | $27.76 | $26.37 | 6,070 |
| 2021-05-12 | $27.95 | $27.95 | $27.64 | $27.65 | $26.26 | 12,909 |
| 2021-05-11 | $28.21 | $28.21 | $27.89 | $27.97 | $26.57 | 25,843 |
| 2021-05-10 | $28.25 | $28.38 | $28.20 | $28.21 | $26.79 | 14,393 |
| 2021-05-07 | $28.25 | $28.25 | $28.18 | $28.25 | $26.83 | 18,925 |
| 2021-05-06 | $28.48 | $28.48 | $28.18 | $28.25 | $26.83 | 55,985 |
| 2021-05-05 | $28.59 | $28.59 | $28.32 | $28.33 | $26.91 | 8,200 |
| 2021-05-04 | $28.46 | $28.57 | $28.45 | $28.54 | $27.11 | 11,516 |
| 2021-05-03 | $28.47 | $28.58 | $28.41 | $28.54 | $27.11 | 9,134 |
| 2021-04-30 | $28.61 | $28.61 | $28.32 | $28.32 | $26.90 | 54,004 |
| 2021-04-29 | $28.60 | $28.64 | $28.05 | $28.54 | $27.11 | 42,795 |
| 2021-04-28 | $28.66 | $28.66 | $28.48 | $28.56 | $27.13 | 7,656 |
| 2021-04-27 | $28.60 | $28.68 | $28.55 | $28.55 | $27.12 | 20,984 |
| 2021-04-26 | $28.69 | $28.75 | $28.67 | $28.67 | $27.23 | 12,404 |
| 2021-04-23 | $28.60 | $28.73 | $28.60 | $28.63 | $27.19 | 18,574 |
| 2021-04-22 | $28.51 | $28.62 | $28.51 | $28.59 | $27.15 | 14,788 |
| 2021-04-21 | $28.69 | $28.69 | $28.45 | $28.55 | $27.12 | 16,543 |
| 2021-04-20 | $28.59 | $28.67 | $28.54 | $28.54 | $27.11 | 7,951 |
| 2021-04-19 | $28.74 | $28.74 | $28.59 | $28.59 | $27.15 | 9,501 |
| 2021-04-16 | $28.69 | $28.74 | $28.58 | $28.74 | $27.30 | 17,676 |
| 2021-04-15 | $28.46 | $28.73 | $28.46 | $28.71 | $27.27 | 36,766 |
| 2021-04-14 | $28.46 | $28.55 | $28.46 | $28.46 | $27.03 | 18,293 |
| 2021-04-13 | $28.35 | $28.52 | $28.35 | $28.46 | $27.03 | 18,641 |
| 2021-04-12 | $28.46 | $28.46 | $28.35 | $28.39 | $26.97 | 13,507 |
| 2021-04-09 | $28.48 | $28.48 | $28.39 | $28.46 | $27.03 | 8,441 |
| 2021-04-08 | $28.48 | $28.48 | $28.35 | $28.47 | $27.04 | 11,793 |
| 2021-04-07 | $28.38 | $28.46 | $28.33 | $28.46 | $27.03 | 17,411 |
| 2021-04-06 | $28.08 | $28.38 | $28.05 | $28.34 | $26.92 | 22,083 |
| 2021-04-05 | $27.91 | $28.06 | $27.90 | $28.06 | $26.65 | 15,389 |
| 2021-04-01 | $27.90 | $28.12 | $27.45 | $27.98 | $26.58 | 33,905 |
| 2021-03-31 | $27.83 | $28.00 | $27.79 | $27.79 | $26.39 | 26,540 |
| 2021-03-30 | $27.58 | $27.84 | $27.50 | $27.84 | $26.44 | 15,665 |
| 2021-03-29 | $27.65 | $27.69 | $27.47 | $27.58 | $26.20 | 8,468 |
| 2021-03-26 | $27.72 | $27.72 | $27.51 | $27.62 | $26.23 | 7,512 |
| 2021-03-25 | $27.74 | $27.75 | $27.63 | $27.73 | $26.33 | 10,563 |
| 2021-03-24 | $27.63 | $27.76 | $27.60 | $27.74 | $26.35 | 28,790 |
| 2021-03-23 | $27.53 | $27.63 | $27.47 | $27.58 | $26.19 | 11,014 |
| 2021-03-22 | $27.47 | $27.50 | $27.27 | $27.50 | $26.12 | 16,774 |
| 2021-03-19 | $27.30 | $27.37 | $27.00 | $27.27 | $25.90 | 10,935 |
| 2021-03-18 | $27.58 | $27.58 | $27.18 | $27.20 | $25.83 | 17,996 |
| 2021-03-17 | $27.65 | $27.65 | $27.45 | $27.60 | $26.21 | 20,591 |
| 2021-03-16 | $27.54 | $27.63 | $27.51 | $27.60 | $26.22 | 16,011 |
| 2021-03-15 | $27.35 | $27.51 | $27.34 | $27.47 | $26.09 | 28,776 |
| 2021-03-12 | $27.66 | $27.67 | $27.50 | $27.67 | $25.95 | 51,715 |
| 2021-03-11 | $27.56 | $27.71 | $27.51 | $27.70 | $25.98 | 11,069 |
| 2021-03-10 | $27.43 | $27.50 | $27.38 | $27.49 | $25.78 | 17,346 |
| 2021-03-09 | $27.40 | $27.46 | $27.22 | $27.42 | $25.71 | 46,129 |
| 2021-03-08 | $27.30 | $27.39 | $27.25 | $27.39 | $25.69 | 79,772 |
| 2021-03-05 | $27.34 | $27.44 | $27.20 | $27.39 | $25.69 | 77,490 |
| 2021-03-04 | $27.57 | $27.57 | $27.21 | $27.35 | $25.65 | 54,974 |
| 2021-03-03 | $27.64 | $27.64 | $27.32 | $27.55 | $25.84 | 16,579 |
| 2021-03-02 | $27.51 | $27.70 | $27.48 | $27.56 | $25.84 | 13,447 |
| 2021-03-01 | $27.50 | $27.53 | $27.24 | $27.51 | $25.80 | 14,795 |
| 2021-02-26 | $27.36 | $27.36 | $27.13 | $27.30 | $25.60 | 48,751 |
| 2021-02-25 | $27.50 | $27.50 | $27.05 | $27.20 | $25.51 | 33,798 |
| 2021-02-24 | $27.54 | $27.54 | $27.29 | $27.40 | $25.70 | 26,385 |
| 2021-02-23 | $27.64 | $27.64 | $27.47 | $27.54 | $25.83 | 9,328 |
| 2021-02-22 | $27.64 | $27.64 | $27.44 | $27.64 | $25.92 | 16,561 |
| 2021-02-19 | $27.53 | $27.65 | $27.39 | $27.64 | $25.92 | 28,987 |
| 2021-02-18 | $27.47 | $27.60 | $27.28 | $27.58 | $25.87 | 21,981 |
| 2021-02-17 | $27.59 | $27.59 | $27.36 | $27.36 | $25.66 | 14,431 |
| 2021-02-16 | $27.68 | $27.68 | $27.30 | $27.30 | $25.60 | 18,385 |
| 2021-02-12 | $27.84 | $27.84 | $27.57 | $27.59 | $25.88 | 13,260 |
| 2021-02-11 | $28.07 | $28.10 | $27.76 | $27.84 | $26.10 | 144,315 |
| 2021-02-10 | $28.07 | $28.09 | $27.91 | $27.95 | $26.21 | 20,042 |
| 2021-02-09 | $27.87 | $28.07 | $27.87 | $28.07 | $26.33 | 23,518 |
| 2021-02-08 | $28.02 | $28.04 | $27.92 | $28.00 | $26.26 | 9,274 |
| 2021-02-05 | $27.97 | $28.07 | $27.83 | $28.02 | $26.28 | 14,320 |
| 2021-02-04 | $27.90 | $27.97 | $27.69 | $27.97 | $26.23 | 26,673 |
| 2021-02-03 | $28.03 | $28.18 | $27.85 | $28.00 | $26.26 | 14,509 |
| 2021-02-02 | $28.05 | $28.18 | $28.05 | $28.07 | $26.33 | 11,003 |
| 2021-02-01 | $28.21 | $28.21 | $28.03 | $28.09 | $26.34 | 12,784 |
| 2021-01-29 | $27.99 | $28.21 | $27.92 | $28.21 | $26.46 | 32,109 |
| 2021-01-28 | $27.88 | $28.03 | $27.79 | $28.00 | $26.26 | 11,898 |
| 2021-01-27 | $28.21 | $28.21 | $27.88 | $27.88 | $26.15 | 15,132 |
| 2021-01-26 | $28.13 | $28.22 | $27.95 | $28.22 | $26.47 | 18,740 |
| 2021-01-25 | $28.05 | $28.22 | $28.03 | $28.06 | $26.32 | 21,040 |
| 2021-01-22 | $27.92 | $28.03 | $27.91 | $28.03 | $26.29 | 16,607 |
| 2021-01-21 | $28.03 | $28.04 | $27.80 | $27.99 | $26.25 | 18,321 |
| 2021-01-20 | $27.99 | $28.06 | $27.93 | $28.03 | $26.29 | 14,868 |
| 2021-01-19 | $27.86 | $27.99 | $27.69 | $27.93 | $26.19 | 21,749 |
| 2021-01-15 | $27.54 | $27.79 | $27.54 | $27.61 | $25.89 | 34,892 |
| 2021-01-14 | $27.67 | $27.71 | $27.50 | $27.65 | $25.93 | 30,997 |
| 2021-01-13 | $27.27 | $27.69 | $27.27 | $27.61 | $25.89 | 85,300 |
| 2021-01-12 | $27.80 | $27.80 | $27.35 | $27.56 | $25.85 | 38,480 |
| 2021-01-11 | $27.96 | $27.98 | $27.61 | $27.71 | $25.99 | 25,622 |
| 2021-01-08 | $28.07 | $28.07 | $27.82 | $27.95 | $26.21 | 9,113 |
| 2021-01-07 | $27.72 | $28.02 | $27.72 | $27.97 | $26.23 | 29,162 |
| 2021-01-06 | $28.44 | $28.65 | $27.91 | $28.12 | $26.37 | 35,693 |
| 2021-01-05 | $28.56 | $28.70 | $28.55 | $28.60 | $26.82 | 55,711 |
| 2021-01-04 | $28.89 | $28.89 | $28.61 | $28.61 | $26.83 | 7,653 |
| 2020-12-31 | $28.93 | $28.93 | $28.79 | $28.79 | $27.00 | 25,839 |
| 2020-12-30 | $28.86 | $28.92 | $28.76 | $28.92 | $27.12 | 15,955 |
| 2020-12-29 | $29.00 | $29.00 | $28.86 | $28.97 | $27.17 | 14,896 |
| 2020-12-28 | $28.98 | $29.00 | $28.92 | $28.94 | $27.14 | 13,562 |
| 2020-12-24 | $28.84 | $28.98 | $28.84 | $28.96 | $27.16 | 6,153 |
| 2020-12-23 | $28.80 | $28.84 | $28.71 | $28.82 | $27.03 | 8,461 |
| 2020-12-22 | $28.91 | $28.93 | $28.65 | $28.80 | $27.01 | 21,985 |
| 2020-12-21 | $28.84 | $28.93 | $28.69 | $28.85 | $27.06 | 23,426 |
| 2020-12-18 | $28.81 | $28.88 | $28.74 | $28.88 | $27.08 | 9,498 |
| 2020-12-17 | $28.75 | $28.81 | $28.70 | $28.78 | $26.99 | 16,403 |
| 2020-12-16 | $28.72 | $28.74 | $28.65 | $28.70 | $26.92 | 10,357 |
| 2020-12-15 | $28.70 | $28.71 | $28.62 | $28.70 | $26.92 | 13,826 |
| 2020-12-14 | $28.70 | $28.70 | $28.54 | $28.70 | $26.92 | 19,598 |
| 2020-12-11 | $28.86 | $28.97 | $28.86 | $28.94 | $26.81 | 11,062 |
| 2020-12-10 | $28.91 | $28.94 | $28.84 | $28.90 | $26.78 | 14,873 |
| 2020-12-09 | $28.89 | $28.95 | $28.81 | $28.86 | $26.74 | 14,422 |
| 2020-12-08 | $28.89 | $28.94 | $28.51 | $28.85 | $26.73 | 17,335 |
| 2020-12-07 | $28.79 | $28.86 | $28.78 | $28.84 | $26.72 | 27,187 |
| 2020-12-04 | $28.84 | $28.88 | $28.81 | $28.86 | $26.74 | 15,074 |
| 2020-12-03 | $28.80 | $28.86 | $28.66 | $28.84 | $26.72 | 7,522 |
| 2020-12-02 | $28.72 | $28.79 | $28.70 | $28.79 | $26.68 | 10,060 |
| 2020-12-01 | $28.67 | $28.72 | $28.64 | $28.72 | $26.61 | 10,446 |
| 2020-11-30 | $28.64 | $28.73 | $28.57 | $28.57 | $26.47 | 49,136 |
| 2020-11-27 | $28.75 | $28.77 | $28.70 | $28.72 | $26.61 | 11,032 |
| 2020-11-25 | $28.71 | $28.76 | $28.68 | $28.69 | $26.58 | 13,303 |
| 2020-11-24 | $28.78 | $28.78 | $28.64 | $28.64 | $26.54 | 14,919 |
| 2020-11-23 | $28.72 | $28.78 | $28.68 | $28.68 | $26.57 | 22,180 |
| 2020-11-20 | $28.74 | $28.74 | $28.63 | $28.63 | $26.53 | 3,998 |
| 2020-11-19 | $28.69 | $28.75 | $28.67 | $28.70 | $26.59 | 12,419 |
| 2020-11-18 | $28.73 | $28.75 | $28.61 | $28.66 | $26.55 | 8,361 |
| 2020-11-17 | $28.70 | $28.75 | $28.67 | $28.71 | $26.60 | 16,291 |
| 2020-11-16 | $28.57 | $28.71 | $28.44 | $28.71 | $26.60 | 37,192 |
| 2020-11-13 | $28.50 | $28.56 | $28.42 | $28.48 | $26.38 | 25,987 |
| 2020-11-12 | $28.57 | $28.57 | $28.45 | $28.45 | $26.36 | 20,205 |
| 2020-11-11 | $28.60 | $28.62 | $28.43 | $28.50 | $26.41 | 22,404 |
| 2020-11-10 | $28.51 | $28.68 | $28.46 | $28.50 | $26.41 | 52,158 |
| 2020-11-09 | $28.46 | $28.77 | $28.46 | $28.55 | $26.45 | 42,240 |
| 2020-11-06 | $28.60 | $28.70 | $28.51 | $28.55 | $26.45 | 7,922 |
| 2020-11-05 | $28.67 | $28.74 | $28.62 | $28.67 | $26.56 | 6,239 |
| 2020-11-04 | $28.34 | $28.68 | $28.34 | $28.60 | $26.50 | 10,883 |
| 2020-11-03 | $28.24 | $28.43 | $28.24 | $28.34 | $26.26 | 6,865 |
| 2020-11-02 | $28.41 | $28.41 | $28.24 | $28.24 | $26.17 | 9,081 |
| 2020-10-30 | $28.10 | $28.36 | $28.10 | $28.30 | $26.22 | 56,478 |
| 2020-10-29 | $28.18 | $28.43 | $28.01 | $28.11 | $26.05 | 10,905 |
| 2020-10-28 | $28.51 | $28.56 | $28.08 | $28.08 | $26.02 | 22,169 |
| 2020-10-27 | $28.63 | $28.68 | $28.52 | $28.56 | $26.46 | 10,582 |
| 2020-10-26 | $28.68 | $28.73 | $28.59 | $28.63 | $26.53 | 13,703 |
| 2020-10-23 | $28.40 | $28.73 | $28.40 | $28.73 | $26.62 | 21,586 |
| 2020-10-22 | $28.36 | $28.57 | $28.25 | $28.40 | $26.31 | 22,654 |
| 2020-10-21 | $28.69 | $28.69 | $28.32 | $28.45 | $26.36 | 17,110 |
| 2020-10-20 | $28.61 | $28.70 | $28.61 | $28.69 | $26.58 | 12,961 |
| 2020-10-19 | $28.57 | $28.66 | $28.54 | $28.61 | $26.51 | 16,350 |
| 2020-10-16 | $28.76 | $28.76 | $28.60 | $28.60 | $26.50 | 11,095 |
| 2020-10-15 | $28.73 | $28.77 | $28.65 | $28.72 | $26.61 | 9,443 |
| 2020-10-14 | $28.68 | $28.76 | $28.66 | $28.75 | $26.64 | 12,649 |
| 2020-10-13 | $28.65 | $28.77 | $28.65 | $28.77 | $26.66 | 23,540 |
| 2020-10-12 | $28.72 | $28.75 | $28.63 | $28.69 | $26.58 | 17,020 |
| 2020-10-09 | $28.71 | $28.71 | $28.63 | $28.69 | $26.58 | 9,515 |
| 2020-10-08 | $28.67 | $28.72 | $28.67 | $28.72 | $26.61 | 13,091 |
| 2020-10-07 | $28.67 | $28.68 | $28.51 | $28.67 | $26.56 | 18,330 |
| 2020-10-06 | $28.58 | $28.72 | $28.54 | $28.67 | $26.56 | 11,031 |
| 2020-10-05 | $28.48 | $28.69 | $28.47 | $28.67 | $26.56 | 28,438 |
| 2020-10-02 | $28.41 | $28.54 | $28.41 | $28.47 | $26.38 | 17,005 |
| 2020-10-01 | $28.33 | $28.63 | $28.28 | $28.54 | $26.44 | 22,661 |
| 2020-09-30 | $28.39 | $28.45 | $28.20 | $28.20 | $26.13 | 47,204 |
| 2020-09-29 | $28.39 | $28.40 | $28.20 | $28.38 | $26.30 | 44,435 |
| 2020-09-28 | $28.41 | $28.47 | $28.34 | $28.38 | $26.30 | 23,543 |
| 2020-09-25 | $27.91 | $28.32 | $27.85 | $28.24 | $26.17 | 16,809 |
| 2020-09-24 | $28.10 | $28.10 | $27.65 | $27.85 | $25.80 | 27,547 |
| 2020-09-23 | $28.38 | $28.39 | $27.95 | $28.11 | $26.05 | 12,887 |
| 2020-09-22 | $28.34 | $28.39 | $28.27 | $28.38 | $26.30 | 17,298 |
| 2020-09-21 | $28.31 | $28.35 | $28.20 | $28.25 | $26.17 | 6,031 |
| 2020-09-18 | $28.48 | $28.48 | $28.31 | $28.40 | $26.31 | 18,187 |
| 2020-09-17 | $28.56 | $28.58 | $28.44 | $28.46 | $26.36 | 16,542 |
| 2020-09-16 | $28.65 | $28.73 | $28.53 | $28.58 | $26.48 | 15,494 |
| 2020-09-15 | $28.43 | $28.61 | $28.43 | $28.61 | $26.51 | 16,614 |
| 2020-09-14 | $28.39 | $28.57 | $28.36 | $28.51 | $26.42 | 109,615 |
| 2020-09-11 | $28.69 | $28.69 | $28.51 | $28.56 | $26.14 | 101,980 |
| 2020-09-10 | $28.55 | $28.69 | $28.55 | $28.63 | $26.21 | 19,264 |
| 2020-09-09 | $28.48 | $28.60 | $28.44 | $28.44 | $26.03 | 34,870 |
| 2020-09-08 | $28.36 | $28.57 | $28.36 | $28.48 | $26.07 | 70,225 |
| 2020-09-04 | $28.52 | $28.60 | $28.24 | $28.43 | $26.02 | 32,379 |
| 2020-09-03 | $28.52 | $28.59 | $28.30 | $28.53 | $26.11 | 9,446 |
| 2020-09-02 | $28.61 | $28.61 | $28.46 | $28.52 | $26.10 | 29,202 |
| 2020-09-01 | $28.40 | $28.70 | $28.40 | $28.53 | $26.11 | 25,522 |
| 2020-08-31 | $28.49 | $28.56 | $28.40 | $28.40 | $25.99 | 35,145 |
| 2020-08-28 | $28.57 | $28.60 | $28.49 | $28.49 | $26.08 | 12,482 |
| 2020-08-27 | $28.60 | $28.64 | $28.44 | $28.57 | $26.15 | 53,169 |
| 2020-08-26 | $28.53 | $28.58 | $28.53 | $28.58 | $26.16 | 33,936 |
| 2020-08-25 | $28.56 | $28.56 | $28.49 | $28.53 | $26.11 | 26,583 |
| 2020-08-24 | $28.67 | $28.67 | $28.38 | $28.56 | $26.14 | 36,622 |
| 2020-08-21 | $28.67 | $28.67 | $28.49 | $28.57 | $26.15 | 18,030 |
| 2020-08-20 | $28.60 | $28.68 | $28.54 | $28.57 | $26.15 | 40,239 |
| 2020-08-19 | $28.54 | $28.57 | $28.51 | $28.57 | $26.15 | 49,599 |
| 2020-08-18 | $28.47 | $28.53 | $28.47 | $28.53 | $26.11 | 70,531 |
| 2020-08-17 | $28.55 | $28.55 | $28.40 | $28.47 | $26.05 | 9,811 |
| 2020-08-14 | $28.41 | $28.55 | $28.41 | $28.46 | $26.05 | 23,864 |
| 2020-08-13 | $28.41 | $28.57 | $28.41 | $28.46 | $26.05 | 36,257 |
| 2020-08-12 | $28.52 | $28.55 | $28.38 | $28.46 | $26.05 | 63,017 |
| 2020-08-11 | $28.44 | $28.66 | $28.23 | $28.58 | $26.16 | 33,827 |
| 2020-08-10 | $28.70 | $28.73 | $28.51 | $28.51 | $26.10 | 25,192 |
| 2020-08-07 | $28.64 | $28.71 | $28.45 | $28.70 | $26.27 | 29,943 |
| 2020-08-06 | $28.65 | $28.68 | $28.62 | $28.63 | $26.21 | 12,543 |
| 2020-08-05 | $28.66 | $28.73 | $28.62 | $28.62 | $26.20 | 9,203 |
| 2020-08-04 | $28.66 | $28.66 | $28.55 | $28.65 | $26.22 | 9,143 |
| 2020-08-03 | $28.51 | $28.74 | $28.51 | $28.59 | $26.17 | 14,113 |
| 2020-07-31 | $28.51 | $28.83 | $28.51 | $28.51 | $26.10 | 25,476 |
| 2020-07-30 | $28.48 | $28.61 | $28.42 | $28.51 | $26.10 | 19,046 |
| 2020-07-29 | $28.55 | $28.63 | $28.50 | $28.58 | $26.16 | 27,322 |
| 2020-07-28 | $28.41 | $28.66 | $28.41 | $28.50 | $26.09 | 20,597 |
| 2020-07-27 | $28.25 | $28.67 | $28.25 | $28.45 | $26.04 | 50,216 |
| 2020-07-24 | $28.38 | $28.42 | $28.29 | $28.29 | $25.89 | 9,736 |
| 2020-07-23 | $28.25 | $28.38 | $28.19 | $28.28 | $25.88 | 24,390 |
| 2020-07-22 | $28.19 | $28.27 | $28.15 | $28.21 | $25.82 | 51,311 |
| 2020-07-21 | $28.10 | $28.19 | $28.02 | $28.17 | $25.78 | 51,867 |
| 2020-07-20 | $27.67 | $28.09 | $27.67 | $28.09 | $25.71 | 43,649 |
| 2020-07-17 | $27.58 | $27.79 | $27.58 | $27.77 | $25.42 | 16,854 |
| 2020-07-16 | $27.49 | $27.68 | $27.47 | $27.68 | $25.34 | 14,531 |
| 2020-07-15 | $27.24 | $27.52 | $27.24 | $27.52 | $25.19 | 29,549 |
| 2020-07-14 | $27.22 | $27.29 | $27.06 | $27.28 | $24.97 | 44,899 |
| 2020-07-13 | $27.40 | $27.58 | $27.22 | $27.22 | $24.91 | 20,520 |
| 2020-07-10 | $27.33 | $27.46 | $27.22 | $27.39 | $25.07 | 20,509 |
| 2020-07-09 | $27.23 | $27.30 | $27.15 | $27.30 | $24.99 | 22,805 |
| 2020-07-08 | $27.11 | $27.30 | $27.11 | $27.23 | $24.92 | 30,205 |
| 2020-07-07 | $26.97 | $27.20 | $26.93 | $27.10 | $24.80 | 38,638 |
| 2020-07-06 | $26.91 | $26.99 | $26.87 | $26.95 | $24.67 | 13,050 |
| 2020-07-02 | $26.80 | $26.94 | $26.76 | $26.89 | $24.61 | 17,142 |
| 2020-07-01 | $26.85 | $26.85 | $26.65 | $26.78 | $24.51 | 21,080 |
| 2020-06-30 | $26.77 | $26.97 | $26.67 | $26.67 | $24.41 | 88,421 |
| 2020-06-29 | $26.62 | $26.77 | $26.52 | $26.77 | $24.50 | 33,706 |
| 2020-06-26 | $26.89 | $26.89 | $26.67 | $26.67 | $24.41 | 27,594 |
| 2020-06-25 | $26.90 | $26.96 | $26.74 | $26.80 | $24.53 | 43,936 |
| 2020-06-24 | $27.02 | $27.15 | $26.90 | $26.96 | $24.68 | 24,963 |
| 2020-06-23 | $27.02 | $27.12 | $26.91 | $27.02 | $24.73 | 36,344 |
| 2020-06-22 | $27.21 | $27.36 | $27.00 | $27.01 | $24.72 | 20,829 |
| 2020-06-19 | $27.25 | $27.44 | $27.15 | $27.19 | $24.89 | 46,406 |
| 2020-06-18 | $27.22 | $27.40 | $27.15 | $27.40 | $25.08 | 15,020 |
| 2020-06-17 | $27.12 | $27.31 | $27.12 | $27.24 | $24.93 | 49,629 |
| 2020-06-16 | $27.26 | $27.29 | $27.12 | $27.19 | $24.89 | 24,810 |
| 2020-06-15 | $26.60 | $26.99 | $26.60 | $26.98 | $24.69 | 36,438 |
| 2020-06-12 | $27.11 | $27.11 | $26.73 | $26.73 | $24.47 | 52,275 |
| 2020-06-11 | $27.60 | $27.60 | $27.21 | $27.26 | $24.63 | 51,480 |
| 2020-06-10 | $27.82 | $27.82 | $27.63 | $27.78 | $25.10 | 19,833 |
| 2020-06-09 | $27.90 | $27.92 | $27.76 | $27.82 | $25.13 | 15,734 |
| 2020-06-08 | $27.90 | $27.93 | $27.68 | $27.93 | $25.23 | 25,821 |
| 2020-06-05 | $27.94 | $28.01 | $27.85 | $27.95 | $25.25 | 15,100 |
| 2020-06-04 | $27.95 | $27.96 | $27.76 | $27.83 | $25.14 | 27,598 |
| 2020-06-03 | $27.82 | $27.96 | $27.77 | $27.96 | $25.26 | 12,396 |
| 2020-06-02 | $27.82 | $27.89 | $27.75 | $27.89 | $25.20 | 23,864 |
| 2020-06-01 | $27.41 | $27.73 | $27.41 | $27.73 | $25.05 | 7,238 |
| 2020-05-29 | $27.36 | $27.58 | $27.36 | $27.58 | $24.92 | 15,937 |
| 2020-05-28 | $27.48 | $27.54 | $27.45 | $27.54 | $24.88 | 12,364 |
| 2020-05-27 | $27.35 | $27.48 | $27.24 | $27.48 | $24.83 | 33,512 |
| 2020-05-26 | $27.30 | $27.48 | $27.19 | $27.34 | $24.70 | 25,024 |
| 2020-05-22 | $26.95 | $27.21 | $26.93 | $27.20 | $24.57 | 16,844 |
| 2020-05-21 | $26.90 | $27.10 | $26.90 | $27.04 | $24.43 | 11,971 |
| 2020-05-20 | $26.96 | $27.03 | $26.87 | $26.94 | $24.34 | 10,379 |
| 2020-05-19 | $26.77 | $27.04 | $26.77 | $26.96 | $24.36 | 7,782 |
| 2020-05-18 | $26.80 | $27.04 | $26.78 | $26.90 | $24.30 | 32,654 |
| 2020-05-15 | $27.08 | $27.24 | $26.83 | $26.85 | $24.25 | 17,110 |
| 2020-05-14 | $27.16 | $27.25 | $26.86 | $27.24 | $24.61 | 18,533 |
| 2020-05-13 | $27.37 | $27.45 | $27.22 | $27.37 | $24.73 | 20,892 |
| 2020-05-12 | $27.58 | $27.58 | $27.25 | $27.50 | $24.85 | 40,283 |
| 2020-05-11 | $27.50 | $27.59 | $27.41 | $27.58 | $24.92 | 24,319 |
| 2020-05-08 | $27.35 | $27.57 | $27.29 | $27.55 | $24.89 | 26,174 |
| 2020-05-07 | $27.13 | $27.38 | $27.13 | $27.25 | $24.62 | 26,388 |
| 2020-05-06 | $27.15 | $27.36 | $27.15 | $27.17 | $24.55 | 13,426 |
| 2020-05-05 | $27.26 | $27.37 | $27.15 | $27.26 | $24.63 | 19,820 |
| 2020-05-04 | $27.12 | $27.33 | $27.12 | $27.25 | $24.62 | 20,841 |
| 2020-05-01 | $27.38 | $27.38 | $27.04 | $27.12 | $24.50 | 16,057 |
| 2020-04-30 | $27.12 | $27.40 | $27.02 | $27.39 | $24.75 | 34,880 |
| 2020-04-29 | $26.81 | $27.18 | $26.81 | $27.13 | $24.51 | 30,328 |
| 2020-04-28 | $27.08 | $27.08 | $26.72 | $26.80 | $24.21 | 31,671 |
| 2020-04-27 | $26.66 | $26.93 | $26.66 | $26.92 | $24.32 | 13,029 |
| 2020-04-24 | $26.47 | $26.75 | $26.47 | $26.64 | $24.07 | 48,329 |
| 2020-04-23 | $26.46 | $26.62 | $26.32 | $26.57 | $24.01 | 23,049 |
| 2020-04-22 | $26.43 | $26.60 | $26.28 | $26.28 | $23.74 | 26,025 |
| 2020-04-21 | $26.25 | $26.35 | $26.11 | $26.25 | $23.72 | 59,171 |
| 2020-04-20 | $26.54 | $26.72 | $26.39 | $26.50 | $23.94 | 49,769 |
| 2020-04-17 | $26.42 | $26.80 | $26.42 | $26.66 | $24.09 | 54,643 |
| 2020-04-16 | $26.74 | $26.74 | $26.32 | $26.36 | $23.82 | 46,175 |
| 2020-04-15 | $26.65 | $26.77 | $26.12 | $26.74 | $24.16 | 50,513 |
| 2020-04-14 | $26.33 | $26.79 | $26.33 | $26.78 | $24.20 | 41,347 |
| 2020-04-13 | $26.74 | $26.74 | $25.65 | $26.50 | $23.94 | 36,346 |
| 2020-04-09 | $26.10 | $26.80 | $26.10 | $26.56 | $23.99 | 36,956 |
| 2020-04-08 | $25.55 | $26.30 | $25.51 | $26.03 | $23.51 | 61,996 |
| 2020-04-07 | $25.40 | $25.73 | $25.30 | $25.73 | $23.25 | 71,658 |
| 2020-04-06 | $25.05 | $25.21 | $25.03 | $25.19 | $22.76 | 64,865 |
| 2020-04-03 | $25.30 | $25.30 | $24.76 | $24.87 | $22.47 | 84,894 |
| 2020-04-02 | $24.80 | $25.40 | $24.80 | $25.19 | $22.76 | 439,227 |
| 2020-04-01 | $25.15 | $25.19 | $24.64 | $25.10 | $22.68 | 130,221 |
| 2020-03-31 | $25.32 | $25.74 | $25.29 | $25.50 | $23.04 | 34,499 |
| 2020-03-30 | $24.88 | $25.58 | $24.88 | $25.58 | $23.11 | 22,054 |
| 2020-03-27 | $25.35 | $25.37 | $24.75 | $25.02 | $22.60 | 58,864 |
| 2020-03-26 | $24.64 | $25.68 | $24.64 | $25.60 | $23.13 | 93,378 |
| 2020-03-25 | $23.71 | $25.51 | $23.71 | $25.07 | $22.65 | 77,324 |
| 2020-03-24 | $23.39 | $24.17 | $22.88 | $23.57 | $21.29 | 87,140 |
| 2020-03-23 | $23.85 | $23.85 | $21.26 | $22.39 | $20.23 | 74,997 |
| 2020-03-20 | $23.60 | $24.50 | $23.05 | $23.06 | $20.83 | 151,547 |
| 2020-03-19 | $24.21 | $24.50 | $22.58 | $23.66 | $21.37 | 100,691 |
| 2020-03-18 | $24.85 | $25.05 | $21.81 | $24.40 | $22.04 | 151,030 |
| 2020-03-17 | $24.40 | $25.46 | $24.13 | $25.13 | $22.70 | 70,402 |
| 2020-03-16 | $25.00 | $25.00 | $24.08 | $24.50 | $22.14 | 112,667 |
| 2020-03-13 | $25.16 | $25.97 | $25.16 | $25.75 | $23.26 | 48,240 |
| 2020-03-12 | $25.60 | $26.00 | $25.21 | $25.62 | $22.84 | 109,762 |
| 2020-03-11 | $26.66 | $26.72 | $26.20 | $26.60 | $23.71 | 47,456 |
| 2020-03-10 | $26.51 | $26.71 | $26.35 | $26.71 | $23.81 | 28,368 |
| 2020-03-09 | $26.25 | $26.67 | $26.06 | $26.37 | $23.51 | 55,124 |
| 2020-03-06 | $27.07 | $27.16 | $26.61 | $26.86 | $23.94 | 33,090 |
| 2020-03-05 | $27.21 | $27.49 | $27.07 | $27.16 | $24.21 | 33,245 |
| 2020-03-04 | $27.51 | $27.55 | $27.33 | $27.46 | $24.48 | 32,234 |
| 2020-03-03 | $27.31 | $27.85 | $27.30 | $27.41 | $24.43 | 18,845 |
| 2020-03-02 | $27.08 | $27.49 | $27.03 | $27.49 | $24.50 | 56,915 |
| 2020-02-28 | $27.00 | $27.78 | $26.93 | $27.03 | $24.09 | 62,142 |
| 2020-02-27 | $27.34 | $27.63 | $27.20 | $27.51 | $24.52 | 18,835 |
| 2020-02-26 | $27.68 | $28.31 | $27.39 | $27.64 | $24.64 | 35,300 |
| 2020-02-25 | $28.37 | $28.40 | $27.51 | $27.53 | $24.54 | 36,380 |
| 2020-02-24 | $28.39 | $28.41 | $28.02 | $28.02 | $24.98 | 13,466 |
| 2020-02-21 | $28.42 | $28.58 | $28.42 | $28.50 | $25.41 | 17,503 |
| 2020-02-20 | $28.16 | $28.59 | $28.16 | $28.55 | $25.45 | 26,882 |
| 2020-02-19 | $28.57 | $28.65 | $26.50 | $28.26 | $25.19 | 71,023 |
| 2020-02-18 | $28.63 | $28.63 | $28.51 | $28.52 | $25.42 | 67,307 |
| 2020-02-14 | $28.35 | $28.64 | $28.33 | $28.63 | $25.52 | 22,767 |
| 2020-02-13 | $28.48 | $28.48 | $28.35 | $28.38 | $25.30 | 23,221 |
| 2020-02-12 | $28.33 | $28.46 | $28.28 | $28.40 | $25.31 | 28,571 |
| 2020-02-11 | $28.35 | $28.52 | $28.35 | $28.49 | $25.39 | 23,849 |
| 2020-02-10 | $28.18 | $28.30 | $28.03 | $28.30 | $25.23 | 17,926 |
| 2020-02-07 | $28.35 | $28.41 | $28.10 | $28.25 | $25.18 | 292,212 |
| 2020-02-06 | $27.98 | $28.19 | $27.98 | $28.19 | $25.13 | 16,937 |
| 2020-02-05 | $28.08 | $28.19 | $27.90 | $28.09 | $25.04 | 14,073 |
| 2020-02-04 | $27.87 | $28.04 | $27.87 | $27.95 | $24.91 | 25,798 |
| 2020-02-03 | $28.20 | $28.20 | $27.77 | $27.94 | $24.90 | 28,445 |
| 2020-01-31 | $27.97 | $28.15 | $27.97 | $28.02 | $24.98 | 17,821 |
| 2020-01-30 | $28.07 | $28.13 | $28.01 | $28.07 | $25.02 | 21,129 |
| 2020-01-29 | $28.00 | $28.16 | $27.95 | $28.10 | $25.05 | 23,080 |
| 2020-01-28 | $27.97 | $28.08 | $27.97 | $28.00 | $24.96 | 8,550 |
| 2020-01-27 | $27.91 | $28.08 | $27.91 | $28.03 | $24.98 | 10,562 |
| 2020-01-24 | $28.05 | $28.13 | $28.00 | $28.06 | $25.01 | 10,097 |
| 2020-01-23 | $28.17 | $28.17 | $27.95 | $27.99 | $24.95 | 17,167 |
| 2020-01-22 | $28.01 | $28.19 | $28.01 | $28.09 | $25.04 | 22,300 |
| 2020-01-21 | $27.92 | $28.20 | $27.92 | $28.19 | $25.13 | 13,413 |
| 2020-01-17 | $28.10 | $28.20 | $27.88 | $28.20 | $25.14 | 19,328 |
| 2020-01-16 | $28.00 | $28.13 | $28.00 | $28.11 | $25.06 | 19,539 |
| 2020-01-15 | $27.91 | $28.14 | $27.91 | $28.12 | $25.07 | 17,263 |
| 2020-01-14 | $27.94 | $28.08 | $27.89 | $28.05 | $25.00 | 14,822 |
| 2020-01-13 | $27.99 | $28.00 | $27.92 | $28.00 | $24.96 | 7,666 |
| 2020-01-10 | $27.73 | $27.95 | $27.73 | $27.90 | $24.87 | 8,290 |
| 2020-01-09 | $27.99 | $27.99 | $27.70 | $27.86 | $24.83 | 22,783 |
| 2020-01-08 | $27.80 | $28.06 | $27.80 | $27.90 | $24.87 | 27,626 |
| 2020-01-07 | $27.94 | $27.94 | $27.72 | $27.83 | $24.81 | 46,783 |
| 2020-01-06 | $28.14 | $28.14 | $27.91 | $28.04 | $24.99 | 10,527 |
| 2020-01-03 | $27.71 | $28.17 | $27.71 | $28.01 | $24.97 | 18,732 |
| 2020-01-02 | $27.69 | $28.06 | $27.69 | $28.06 | $25.01 | 19,066 |
| 2019-12-31 | $27.76 | $27.88 | $27.69 | $27.69 | $24.68 | 20,348 |
| 2019-12-30 | $27.84 | $27.93 | $27.76 | $27.83 | $24.81 | 10,375 |
| 2019-12-27 | $27.86 | $27.86 | $27.63 | $27.83 | $24.81 | 8,563 |
| 2019-12-26 | $27.86 | $27.86 | $27.72 | $27.86 | $24.83 | 2,934 |
| 2019-12-24 | $27.70 | $27.86 | $27.64 | $27.86 | $24.83 | 3,132 |
| 2019-12-23 | $27.81 | $27.81 | $27.61 | $27.78 | $24.76 | 12,945 |
| 2019-12-20 | $27.58 | $27.69 | $27.58 | $27.58 | $24.58 | 14,702 |
| 2019-12-19 | $27.73 | $27.85 | $27.65 | $27.71 | $24.70 | 8,989 |
| 2019-12-18 | $27.48 | $27.73 | $27.42 | $27.73 | $24.72 | 13,410 |
| 2019-12-17 | $27.35 | $27.48 | $27.35 | $27.48 | $24.49 | 13,098 |
| 2019-12-16 | $27.39 | $27.43 | $27.28 | $27.41 | $24.43 | 6,781 |
| 2019-12-13 | $26.92 | $27.34 | $26.91 | $27.34 | $24.37 | 22,603 |
| 2019-12-12 | $27.03 | $27.03 | $26.85 | $26.97 | $24.04 | 15,748 |
| 2019-12-11 | $27.31 | $27.32 | $27.18 | $27.23 | $23.96 | 16,772 |
| 2019-12-10 | $27.12 | $27.29 | $27.12 | $27.22 | $23.95 | 20,998 |
| 2019-12-09 | $27.31 | $27.31 | $27.12 | $27.12 | $23.86 | 13,818 |
| 2019-12-06 | $27.28 | $27.32 | $27.11 | $27.22 | $23.95 | 13,986 |
| 2019-12-05 | $27.34 | $27.34 | $27.20 | $27.25 | $23.98 | 15,586 |
| 2019-12-04 | $27.27 | $27.34 | $27.15 | $27.33 | $24.05 | 49,185 |
| 2019-12-03 | $27.02 | $27.28 | $26.99 | $27.26 | $23.99 | 58,929 |
| 2019-12-02 | $26.99 | $27.09 | $26.72 | $27.09 | $23.84 | 17,630 |
| 2019-11-29 | $27.19 | $27.24 | $27.00 | $27.00 | $23.76 | 46,316 |
| 2019-11-27 | $27.27 | $27.27 | $27.06 | $27.06 | $23.81 | 15,744 |
| 2019-11-26 | $27.35 | $27.35 | $27.15 | $27.23 | $23.96 | 17,061 |
| 2019-11-25 | $27.37 | $27.37 | $27.10 | $27.25 | $23.98 | 35,031 |
| 2019-11-22 | $27.34 | $27.35 | $27.22 | $27.22 | $23.95 | 5,934 |
| 2019-11-21 | $27.20 | $27.35 | $27.19 | $27.23 | $23.96 | 7,977 |
| 2019-11-20 | $27.39 | $27.45 | $27.20 | $27.34 | $24.06 | 21,373 |
| 2019-11-19 | $27.32 | $27.47 | $27.27 | $27.38 | $24.09 | 12,320 |
| 2019-11-18 | $27.27 | $27.39 | $26.95 | $27.34 | $24.06 | 15,883 |
| 2019-11-15 | $27.41 | $27.41 | $27.35 | $27.36 | $24.08 | 5,779 |
| 2019-11-14 | $27.23 | $27.38 | $27.23 | $27.29 | $24.01 | 14,338 |
| 2019-11-13 | $27.16 | $27.32 | $27.16 | $27.22 | $23.95 | 7,680 |
| 2019-11-12 | $26.93 | $27.15 | $26.82 | $27.09 | $23.84 | 20,181 |
| 2019-11-11 | $26.96 | $26.96 | $26.96 | $26.96 | $23.72 | 18,054 |
| 2019-11-08 | $27.14 | $27.14 | $26.90 | $26.96 | $23.72 | 29,917 |
| 2019-11-07 | $27.49 | $27.57 | $27.15 | $27.16 | $23.90 | 22,341 |
| 2019-11-06 | $27.65 | $27.66 | $27.47 | $27.54 | $24.23 | 16,924 |
| 2019-11-05 | $27.82 | $27.82 | $27.54 | $27.60 | $24.29 | 9,437 |
| 2019-11-04 | $27.79 | $27.94 | $27.73 | $27.84 | $24.50 | 17,381 |
| 2019-11-01 | $27.69 | $27.79 | $27.66 | $27.76 | $24.43 | 12,566 |
| 2019-10-31 | $27.71 | $27.80 | $27.50 | $27.67 | $24.35 | 116,699 |
| 2019-10-30 | $28.02 | $28.04 | $27.60 | $27.82 | $24.48 | 47,644 |
| 2019-10-29 | $28.04 | $28.06 | $27.95 | $27.95 | $24.59 | 19,683 |
| 2019-10-28 | $28.20 | $28.20 | $27.90 | $27.90 | $24.55 | 22,045 |
| 2019-10-25 | $28.17 | $28.26 | $28.13 | $28.14 | $24.76 | 15,516 |
| 2019-10-24 | $28.20 | $28.29 | $28.05 | $28.19 | $24.81 | 28,525 |
| 2019-10-23 | $28.19 | $28.23 | $28.06 | $28.06 | $24.69 | 106,034 |
| 2019-10-22 | $28.11 | $28.19 | $28.07 | $28.17 | $24.79 | 112,623 |
| 2019-10-21 | $28.05 | $28.14 | $28.00 | $28.11 | $24.74 | 23,984 |
| 2019-10-18 | $27.95 | $28.09 | $27.95 | $28.00 | $24.64 | 38,092 |
| 2019-10-17 | $27.95 | $27.95 | $27.81 | $27.93 | $24.58 | 14,635 |
| 2019-10-16 | $27.96 | $27.96 | $27.78 | $27.85 | $24.51 | 15,618 |
| 2019-10-15 | $28.00 | $28.00 | $27.87 | $27.90 | $24.55 | 50,310 |
| 2019-10-14 | $28.00 | $28.00 | $27.85 | $27.95 | $24.59 | 33,589 |
| 2019-10-11 | $27.93 | $28.00 | $27.80 | $27.93 | $24.58 | 18,693 |
| 2019-10-10 | $27.87 | $27.94 | $27.79 | $27.91 | $24.56 | 16,821 |
| 2019-10-09 | $28.00 | $28.01 | $27.80 | $27.80 | $24.46 | 23,434 |
| 2019-10-08 | $27.96 | $27.98 | $27.85 | $27.96 | $24.60 | 29,250 |
| 2019-10-07 | $27.85 | $27.92 | $27.70 | $27.78 | $24.44 | 31,140 |
| 2019-10-04 | $27.99 | $28.00 | $27.85 | $27.87 | $24.52 | 20,461 |
| 2019-10-03 | $27.88 | $28.00 | $27.77 | $27.91 | $24.56 | 17,177 |
| 2019-10-02 | $28.00 | $28.00 | $27.50 | $27.90 | $24.55 | 23,464 |
| 2019-10-01 | $28.07 | $28.09 | $27.84 | $27.99 | $24.63 | 45,803 |
| 2019-09-30 | $27.94 | $28.19 | $27.91 | $28.12 | $24.74 | 106,601 |
| 2019-09-27 | $27.90 | $28.00 | $27.80 | $27.99 | $24.63 | 48,994 |
| 2019-09-26 | $27.78 | $27.85 | $27.68 | $27.75 | $24.42 | 17,947 |
| 2019-09-25 | $27.82 | $27.96 | $27.67 | $27.78 | $24.44 | 23,672 |
| 2019-09-24 | $27.67 | $27.84 | $27.66 | $27.72 | $24.39 | 16,603 |
| 2019-09-23 | $27.47 | $27.77 | $27.47 | $27.67 | $24.35 | 30,280 |
| 2019-09-20 | $27.36 | $27.36 | $27.20 | $27.36 | $24.08 | 11,654 |
| 2019-09-19 | $27.19 | $27.44 | $27.19 | $27.31 | $24.03 | 24,878 |
| 2019-09-18 | $26.96 | $27.14 | $26.86 | $27.14 | $23.88 | 44,393 |
| 2019-09-17 | $26.70 | $26.89 | $26.60 | $26.89 | $23.66 | 21,573 |
| 2019-09-16 | $26.79 | $26.79 | $26.39 | $26.67 | $23.47 | 42,375 |
| 2019-09-13 | $27.38 | $27.38 | $26.55 | $26.63 | $23.43 | 48,290 |
| 2019-09-12 | $27.37 | $27.38 | $27.22 | $27.31 | $24.03 | 20,068 |
| 2019-09-11 | $27.37 | $27.39 | $27.11 | $27.30 | $24.02 | 15,643 |
| 2019-09-10 | $27.85 | $27.85 | $27.61 | $27.72 | $24.08 | 16,232 |
| 2019-09-09 | $27.82 | $27.84 | $27.71 | $27.84 | $24.19 | 47,084 |
| 2019-09-06 | $27.85 | $27.85 | $27.68 | $27.75 | $24.11 | 42,195 |
| 2019-09-05 | $27.92 | $27.92 | $27.66 | $27.80 | $24.15 | 85,500 |
| 2019-09-04 | $27.99 | $27.99 | $27.84 | $27.99 | $24.32 | 26,662 |
| 2019-09-03 | $27.94 | $27.94 | $27.84 | $27.93 | $24.27 | 23,636 |
| 2019-08-30 | $27.92 | $28.04 | $27.82 | $27.99 | $24.32 | 94,780 |
| 2019-08-29 | $27.91 | $27.96 | $27.82 | $27.96 | $24.29 | 34,244 |
| 2019-08-28 | $27.85 | $27.91 | $27.71 | $27.91 | $24.25 | 53,508 |
| 2019-08-27 | $27.84 | $27.87 | $27.72 | $27.85 | $24.20 | 18,555 |
| 2019-08-26 | $27.73 | $27.89 | $27.59 | $27.83 | $24.18 | 17,096 |
| 2019-08-23 | $27.81 | $27.81 | $27.68 | $27.73 | $24.09 | 56,286 |
| 2019-08-22 | $27.70 | $27.85 | $27.60 | $27.71 | $24.07 | 131,811 |
| 2019-08-21 | $27.76 | $27.79 | $27.65 | $27.70 | $24.07 | 47,179 |
| 2019-08-20 | $27.46 | $27.69 | $27.40 | $27.67 | $24.04 | 89,561 |
| 2019-08-19 | $27.48 | $27.48 | $27.28 | $27.42 | $23.82 | 20,596 |
| 2019-08-16 | $27.35 | $27.35 | $27.22 | $27.28 | $23.70 | 42,402 |
| 2019-08-15 | $27.19 | $27.39 | $27.15 | $27.35 | $23.76 | 36,950 |
| 2019-08-14 | $27.18 | $27.18 | $27.02 | $27.14 | $23.58 | 50,443 |
| 2019-08-13 | $27.28 | $27.39 | $27.02 | $27.16 | $23.60 | 154,421 |
| 2019-08-12 | $27.17 | $27.30 | $27.08 | $27.29 | $23.71 | 28,392 |
| 2019-08-09 | $27.08 | $27.18 | $27.06 | $27.14 | $23.58 | 9,748 |
| 2019-08-08 | $27.00 | $27.08 | $26.90 | $27.08 | $23.53 | 11,162 |
| 2019-08-07 | $26.95 | $27.04 | $26.86 | $26.87 | $23.34 | 33,204 |
| 2019-08-06 | $26.95 | $27.04 | $26.90 | $27.04 | $23.49 | 21,221 |
| 2019-08-05 | $27.19 | $27.19 | $26.77 | $26.95 | $23.41 | 79,594 |
| 2019-08-02 | $27.20 | $27.25 | $27.03 | $27.20 | $23.63 | 22,709 |
| 2019-08-01 | $27.37 | $27.37 | $27.07 | $27.23 | $23.66 | 42,273 |
| 2019-07-31 | $27.20 | $27.29 | $27.16 | $27.25 | $23.67 | 100,511 |
| 2019-07-30 | $27.08 | $27.20 | $27.07 | $27.19 | $23.62 | 553,265 |
| 2019-07-29 | $27.05 | $27.19 | $27.05 | $27.16 | $23.60 | 34,935 |
| 2019-07-26 | $27.12 | $27.14 | $27.00 | $27.13 | $23.57 | 31,465 |
| 2019-07-25 | $27.01 | $27.10 | $26.98 | $27.06 | $23.51 | 20,929 |
| 2019-07-24 | $27.00 | $27.23 | $26.97 | $27.08 | $23.53 | 18,742 |
| 2019-07-23 | $27.09 | $27.09 | $26.98 | $27.05 | $23.50 | 31,516 |
| 2019-07-22 | $26.88 | $27.01 | $26.87 | $27.00 | $23.46 | 96,440 |
| 2019-07-19 | $26.86 | $26.97 | $26.75 | $26.88 | $23.35 | 19,903 |
| 2019-07-18 | $26.83 | $26.86 | $26.80 | $26.86 | $23.34 | 28,092 |
| 2019-07-17 | $26.74 | $26.84 | $26.69 | $26.79 | $23.28 | 44,862 |
| 2019-07-16 | $26.70 | $26.72 | $26.64 | $26.64 | $23.14 | 18,610 |
| 2019-07-15 | $26.67 | $26.71 | $26.55 | $26.70 | $23.20 | 19,177 |
| 2019-07-12 | $26.61 | $26.67 | $26.53 | $26.65 | $23.15 | 22,595 |
| 2019-07-11 | $26.47 | $26.55 | $26.34 | $26.54 | $23.05 | 17,302 |
| 2019-07-10 | $26.38 | $26.55 | $26.30 | $26.55 | $23.07 | 38,438 |
| 2019-07-09 | $26.31 | $26.39 | $26.16 | $26.34 | $22.88 | 31,986 |
| 2019-07-08 | $26.35 | $26.35 | $26.24 | $26.29 | $22.84 | 24,826 |
| 2019-07-05 | $26.30 | $26.38 | $26.16 | $26.26 | $22.81 | 25,894 |
| 2019-07-03 | $26.33 | $26.41 | $26.30 | $26.38 | $22.92 | 5,075 |
| 2019-07-02 | $26.17 | $26.34 | $26.17 | $26.31 | $22.86 | 63,540 |
| 2019-07-01 | $26.19 | $26.23 | $26.14 | $26.19 | $22.75 | 631,632 |
| 2019-06-28 | $26.09 | $26.19 | $26.00 | $26.19 | $22.75 | 229,058 |
| 2019-06-27 | $26.04 | $26.15 | $26.00 | $26.04 | $22.63 | 61,087 |
| 2019-06-26 | $26.02 | $26.06 | $25.93 | $26.02 | $22.61 | 43,178 |
| 2019-06-25 | $26.10 | $26.11 | $25.92 | $25.95 | $22.55 | 103,679 |
| 2019-06-24 | $26.19 | $26.19 | $26.06 | $26.06 | $22.64 | 25,185 |
| 2019-06-21 | $26.18 | $26.18 | $26.01 | $26.18 | $22.75 | 30,012 |
| 2019-06-20 | $26.19 | $26.19 | $26.04 | $26.18 | $22.75 | 22,820 |
| 2019-06-19 | $26.13 | $26.14 | $26.00 | $26.01 | $22.60 | 44,495 |
| 2019-06-18 | $26.11 | $26.15 | $26.00 | $26.08 | $22.66 | 39,412 |
| 2019-06-17 | $25.96 | $26.02 | $25.95 | $26.02 | $22.61 | 27,060 |
| 2019-06-14 | $26.02 | $26.02 | $25.92 | $25.98 | $22.57 | 56,885 |
| 2019-06-13 | $26.05 | $26.05 | $25.87 | $25.97 | $22.56 | 33,650 |
| 2019-06-12 | $26.05 | $26.08 | $25.94 | $25.94 | $22.54 | 33,633 |
| 2019-06-11 | $26.01 | $26.06 | $25.92 | $26.02 | $22.61 | 66,829 |
| 2019-06-10 | $26.20 | $26.33 | $26.20 | $26.29 | $22.54 | 33,706 |
| 2019-06-07 | $26.10 | $26.25 | $26.10 | $26.21 | $22.47 | 20,870 |
| 2019-06-06 | $26.15 | $26.15 | $26.08 | $26.12 | $22.39 | 83,809 |
| 2019-06-05 | $26.17 | $26.21 | $26.06 | $26.08 | $22.36 | 42,863 |
| 2019-06-04 | $26.22 | $26.24 | $26.08 | $26.16 | $22.43 | 20,236 |
| 2019-06-03 | $26.08 | $26.15 | $26.08 | $26.14 | $22.41 | 22,506 |
| 2019-05-31 | $26.01 | $26.15 | $26.01 | $26.12 | $22.39 | 115,154 |
| 2019-05-30 | $26.08 | $26.15 | $26.03 | $26.13 | $22.40 | 16,469 |
| 2019-05-29 | $26.13 | $26.20 | $26.04 | $26.15 | $22.42 | 33,410 |
| 2019-05-28 | $26.20 | $26.24 | $26.11 | $26.23 | $22.49 | 22,058 |
| 2019-05-24 | $26.17 | $26.20 | $26.14 | $26.20 | $22.46 | 10,931 |
| 2019-05-23 | $26.05 | $26.19 | $26.05 | $26.17 | $22.43 | 22,471 |
| 2019-05-22 | $26.14 | $26.19 | $26.12 | $26.16 | $22.43 | 19,780 |
| 2019-05-21 | $26.12 | $26.14 | $26.07 | $26.14 | $22.41 | 15,117 |
| 2019-05-20 | $26.06 | $26.14 | $26.01 | $26.05 | $22.33 | 19,756 |
| 2019-05-17 | $26.02 | $26.11 | $26.00 | $26.10 | $22.37 | 12,998 |
| 2019-05-16 | $26.03 | $26.13 | $25.91 | $26.10 | $22.37 | 40,838 |
| 2019-05-15 | $25.94 | $26.11 | $25.94 | $26.03 | $22.31 | 56,174 |
| 2019-05-14 | $25.98 | $25.98 | $25.85 | $25.97 | $22.26 | 35,369 |
| 2019-05-13 | $25.90 | $25.94 | $25.85 | $25.87 | $22.18 | 40,151 |
| 2019-05-10 | $26.06 | $26.06 | $25.89 | $25.97 | $22.26 | 19,788 |
| 2019-05-09 | $26.09 | $26.09 | $25.88 | $26.01 | $22.30 | 15,770 |
| 2019-05-08 | $26.11 | $26.11 | $26.00 | $26.09 | $22.37 | 12,933 |
| 2019-05-07 | $26.11 | $26.11 | $25.99 | $26.10 | $22.37 | 39,740 |
| 2019-05-06 | $26.06 | $26.11 | $26.00 | $26.11 | $22.38 | 19,912 |
| 2019-05-03 | $26.05 | $26.11 | $25.95 | $26.11 | $22.38 | 15,512 |
| 2019-05-02 | $26.06 | $26.08 | $25.94 | $26.00 | $22.29 | 167,996 |
| 2019-05-01 | $26.15 | $26.15 | $25.95 | $26.02 | $22.31 | 29,325 |
| 2019-04-30 | $26.17 | $26.17 | $26.01 | $26.03 | $22.31 | 122,365 |
| 2019-04-29 | $26.06 | $26.17 | $26.06 | $26.12 | $22.39 | 17,468 |
| 2019-04-26 | $26.06 | $26.19 | $26.06 | $26.12 | $22.39 | 26,730 |
| 2019-04-25 | $25.94 | $26.07 | $25.93 | $26.05 | $22.33 | 105,827 |
| 2019-04-24 | $25.90 | $25.94 | $25.85 | $25.94 | $22.24 | 40,354 |
| 2019-04-23 | $25.85 | $25.90 | $25.82 | $25.90 | $22.20 | 39,736 |
| 2019-04-22 | $25.85 | $25.90 | $25.74 | $25.80 | $22.12 | 47,281 |
| 2019-04-18 | $25.96 | $25.96 | $25.83 | $25.84 | $22.15 | 105,512 |
| 2019-04-17 | $26.10 | $26.10 | $25.85 | $25.93 | $22.23 | 37,344 |
| 2019-04-16 | $26.02 | $26.13 | $25.97 | $26.10 | $22.37 | 44,877 |
| 2019-04-15 | $26.00 | $26.04 | $25.99 | $26.00 | $22.29 | 21,857 |
| 2019-04-12 | $25.94 | $26.04 | $25.94 | $25.98 | $22.27 | 19,377 |
| 2019-04-11 | $25.99 | $26.01 | $25.92 | $25.99 | $22.28 | 21,084 |
| 2019-04-10 | $25.99 | $26.04 | $25.96 | $25.99 | $22.28 | 19,628 |
| 2019-04-09 | $26.03 | $26.04 | $25.90 | $25.99 | $22.28 | 60,419 |
| 2019-04-08 | $26.10 | $26.18 | $26.02 | $26.02 | $22.31 | 72,916 |
| 2019-04-05 | $26.07 | $26.17 | $26.01 | $26.10 | $22.37 | 42,467 |
| 2019-04-04 | $25.98 | $26.07 | $25.90 | $26.05 | $22.33 | 130,642 |
| 2019-04-03 | $25.75 | $25.98 | $25.64 | $25.98 | $22.27 | 240,924 |
| 2019-04-02 | $25.75 | $25.75 | $25.57 | $25.73 | $22.06 | 88,488 |
| 2019-04-01 | $25.78 | $25.79 | $25.63 | $25.73 | $22.06 | 39,086 |
| 2019-03-29 | $25.86 | $25.86 | $25.55 | $25.74 | $22.07 | 601,277 |
| 2019-03-28 | $25.66 | $25.80 | $25.64 | $25.80 | $22.12 | 147,208 |
| 2019-03-27 | $25.49 | $25.65 | $25.49 | $25.64 | $21.98 | 409,353 |
| 2019-03-26 | $25.40 | $25.55 | $25.40 | $25.55 | $21.90 | 144,277 |
| 2019-03-25 | $25.37 | $25.39 | $25.30 | $25.37 | $21.75 | 384,252 |
| 2019-03-22 | $25.35 | $25.35 | $25.26 | $25.34 | $21.72 | 107,710 |
| 2019-03-21 | $25.28 | $25.39 | $25.27 | $25.35 | $21.73 | 160,173 |
| 2019-03-20 | $25.24 | $25.30 | $25.11 | $25.29 | $21.68 | 138,653 |
| 2019-03-19 | $25.25 | $25.29 | $25.19 | $25.22 | $21.62 | 199,017 |
| 2019-03-18 | $25.18 | $25.18 | $25.18 | $25.18 | $21.59 | 184,987 |
| 2019-03-15 | $25.29 | $25.33 | $25.27 | $25.29 | $21.68 | 147,716 |
| 2019-03-14 | $25.25 | $25.32 | $25.23 | $25.28 | $21.67 | 175,227 |
| 2019-03-12 | $25.15 | $25.25 | $25.09 | $25.18 | $21.59 | 110,438 |
| 2019-03-11 | $25.10 | $25.25 | $25.08 | $25.16 | $21.57 | 120,996 |
| 2019-03-08 | $25.17 | $25.17 | $25.04 | $25.10 | $21.52 | 57,299 |
| 2019-03-07 | $25.05 | $25.08 | $24.90 | $25.06 | $21.48 | 263,902 |
| 2019-03-06 | $25.15 | $25.15 | $25.04 | $25.04 | $21.47 | 251,889 |
| 2019-03-05 | $25.06 | $25.10 | $25.00 | $25.08 | $21.50 | 483,170 |
| 2019-03-04 | $25.10 | $25.17 | $25.06 | $25.10 | $21.52 | 837,341 |
| 2019-03-01 | $25.02 | $25.18 | $24.96 | $25.17 | $21.58 | 3,160,862 |