B. Riley Financial Inc (RILYL) Exchange: NASDAQ
Data as of Aug. 21, 2025
$6.69 ($0.11) 1.67%
B. Riley Financial Inc - Daily Information
Click for more stock information on B. Riley Financial Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $6.69 |
| Previous Close | $6.69 |
| High | $6.69 |
| Low | $6.55 |
| Adjusted Open | $6.69 |
| Previous Adjusted Close | $6.69 |
| Adjusted High | $6.69 |
| Adjusted Low | $6.55 |
Invest in B. Riley Financial Inc (RILYL)
Key People B. Riley Financial Inc
| Employee | Position |
|---|---|
| Bryant Richard Riley | Chairman & Co-Chief Executive Officer |
| Thomas John Kelleher | Co-Chief Executive Officer & Director |
| Kenneth M. Young | President |
| Phillip J. Ahn | Chief Operating & Financial Officer |
| Daniel Shribman | Chief Investment Officer |
| Paul George Dietrich | Chief Investment Strategist |
| Martin Bernstein | Head-Private Investments |
| David Jonathan Merriman | Chief Business Officer & Senior Managing Director |
| Howard E. Weitzman | Chief Accounting Officer & Senior Vice President |
| Mike Frank | Investor Contact |
| Alan N. Forman | Secretary, Executive VP & General Counsel |
| Marian Krogius Walters | Independent Director |
| Randy E. Paulson | Independent Director |
| Renée E. LaBran | Independent Director |
| Robert P. D'Agostino | Independent Director |
| Mikel Howard Williams | Independent Director |
| Robert L. Antin | Independent Director |
| Michael Joseph Sheldon | Independent Director |
Historical Stock Data for B. Riley Financial Inc (RILYL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $6.69 | $6.69 | $6.55 | $6.69 | $6.69 | 1,910 |
| 2025-07-31 | $6.66 | $6.66 | $6.16 | $6.58 | $6.58 | 2,723 |
| 2025-07-30 | $6.60 | $6.65 | $6.24 | $6.24 | $6.24 | 18,956 |
| 2025-07-29 | $6.55 | $6.55 | $6.54 | $6.55 | $6.55 | 585 |
| 2025-07-28 | $6.70 | $6.70 | $6.15 | $6.60 | $6.60 | 10,503 |
| 2025-07-25 | $6.90 | $6.90 | $6.25 | $6.25 | $6.25 | 1,431 |
| 2025-07-24 | $6.00 | $6.67 | $5.79 | $6.56 | $6.56 | 7,879 |
| 2025-07-23 | $6.41 | $6.92 | $6.06 | $6.06 | $6.06 | 20,619 |
| 2025-07-22 | $5.79 | $6.50 | $5.70 | $6.50 | $6.50 | 18,800 |
| 2025-07-21 | $6.48 | $6.48 | $5.71 | $5.81 | $5.81 | 37,353 |
| 2025-07-18 | $6.06 | $6.40 | $6.06 | $6.20 | $6.20 | 4,707 |
| 2025-07-17 | $5.20 | $6.71 | $4.94 | $6.06 | $6.06 | 18,617 |
| 2025-07-16 | $5.20 | $5.20 | $4.91 | $4.95 | $4.95 | 3,939 |
| 2025-07-15 | $4.66 | $5.23 | $4.66 | $4.80 | $4.80 | 11,328 |
| 2025-07-14 | $4.74 | $4.75 | $4.50 | $4.75 | $4.75 | 8,142 |
| 2025-07-11 | $4.94 | $4.94 | $4.66 | $4.66 | $4.66 | 21,400 |
| 2025-07-10 | $3.35 | $5.17 | $3.28 | $4.94 | $4.94 | 61,322 |
| 2025-07-09 | $2.80 | $3.36 | $2.80 | $3.32 | $3.32 | 34,458 |
| 2025-07-08 | $2.10 | $2.72 | $2.10 | $2.72 | $2.72 | 45,374 |
| 2025-07-07 | $2.09 | $2.16 | $2.09 | $2.16 | $2.16 | 2,163 |
| 2025-07-03 | $2.20 | $2.29 | $2.10 | $2.16 | $2.16 | 2,403 |
| 2025-07-02 | $2.20 | $2.20 | $2.00 | $2.10 | $2.10 | 6,258 |
| 2025-07-01 | $2.03 | $2.12 | $1.88 | $2.10 | $2.10 | 12,133 |
| 2025-06-30 | $2.08 | $2.21 | $2.00 | $2.00 | $2.00 | 1,915 |
| 2025-06-27 | $2.01 | $2.22 | $1.96 | $2.15 | $2.15 | 14,394 |
| 2025-06-26 | $1.88 | $1.95 | $1.77 | $1.86 | $1.86 | 12,063 |
| 2025-06-25 | $2.07 | $2.07 | $1.81 | $1.85 | $1.85 | 10,670 |
| 2025-06-24 | $2.25 | $2.25 | $1.86 | $1.99 | $1.99 | 8,977 |
| 2025-06-23 | $2.01 | $2.08 | $1.90 | $2.08 | $2.08 | 2,965 |
| 2025-06-20 | $2.04 | $2.41 | $2.00 | $2.00 | $2.00 | 2,166 |
| 2025-06-18 | $2.21 | $2.21 | $2.01 | $2.01 | $2.01 | 4,500 |
| 2025-06-17 | $2.03 | $2.27 | $2.03 | $2.07 | $2.07 | 7,147 |
| 2025-06-16 | $2.03 | $2.09 | $2.00 | $2.00 | $2.00 | 1,888 |
| 2025-06-13 | $2.12 | $2.12 | $2.05 | $2.05 | $2.05 | 2,627 |
| 2025-06-12 | $2.75 | $2.75 | $2.20 | $2.20 | $2.20 | 8,364 |
| 2025-06-11 | $2.17 | $2.45 | $2.17 | $2.45 | $2.45 | 2,894 |
| 2025-06-10 | $2.44 | $2.44 | $2.17 | $2.25 | $2.25 | 1,908 |
| 2025-06-09 | $2.12 | $2.26 | $2.12 | $2.25 | $2.25 | 1,721 |
| 2025-06-06 | $2.37 | $2.45 | $2.09 | $2.35 | $2.35 | 9,238 |
| 2025-06-05 | $2.19 | $2.22 | $1.97 | $2.10 | $2.10 | 6,195 |
| 2025-06-04 | $1.91 | $2.13 | $1.90 | $2.00 | $2.00 | 11,621 |
| 2025-06-03 | $2.39 | $2.75 | $1.88 | $1.91 | $1.91 | 10,175 |
| 2025-06-02 | $2.72 | $2.72 | $2.30 | $2.31 | $2.31 | 3,830 |
| 2025-05-30 | $2.70 | $2.93 | $2.70 | $2.93 | $2.93 | 961 |
| 2025-05-29 | $2.80 | $2.80 | $2.70 | $2.70 | $2.70 | 1,399 |
| 2025-05-28 | $3.12 | $3.12 | $2.70 | $2.89 | $2.89 | 1,824 |
| 2025-05-27 | $2.50 | $2.60 | $2.41 | $2.60 | $2.60 | 716 |
| 2025-05-23 | $2.50 | $2.59 | $2.40 | $2.40 | $2.40 | 1,914 |
| 2025-05-22 | $2.50 | $2.65 | $2.50 | $2.64 | $2.64 | 1,670 |
| 2025-05-21 | $2.57 | $2.96 | $2.50 | $2.70 | $2.70 | 11,791 |
| 2025-05-20 | $2.50 | $2.52 | $2.35 | $2.35 | $2.35 | 951 |
| 2025-05-19 | $2.50 | $2.54 | $2.47 | $2.47 | $2.47 | 1,149 |
| 2025-05-16 | $2.35 | $2.44 | $2.30 | $2.44 | $2.44 | 10,554 |
| 2025-05-15 | $2.24 | $2.42 | $2.20 | $2.42 | $2.42 | 856 |
| 2025-05-14 | $2.24 | $2.40 | $2.18 | $2.40 | $2.40 | 3,244 |
| 2025-05-13 | $2.49 | $2.50 | $2.24 | $2.27 | $2.27 | 8,581 |
| 2025-05-12 | $2.33 | $2.65 | $2.33 | $2.39 | $2.39 | 6,572 |
| 2025-05-09 | $2.45 | $2.60 | $2.40 | $2.40 | $2.40 | 1,879 |
| 2025-05-08 | $2.50 | $2.60 | $2.50 | $2.57 | $2.57 | 2,202 |
| 2025-05-07 | $2.62 | $2.62 | $2.32 | $2.50 | $2.50 | 2,000 |
| 2025-05-06 | $2.52 | $2.77 | $2.51 | $2.77 | $2.77 | 1,570 |
| 2025-05-05 | $2.73 | $2.80 | $2.50 | $2.69 | $2.69 | 4,478 |
| 2025-05-02 | $2.65 | $2.85 | $2.61 | $2.70 | $2.70 | 8,589 |
| 2025-05-01 | $2.90 | $2.97 | $2.62 | $2.62 | $2.62 | 7,553 |
| 2025-04-30 | $2.74 | $3.10 | $2.74 | $2.81 | $2.81 | 7,758 |
| 2025-04-29 | $2.89 | $3.45 | $2.74 | $2.90 | $2.90 | 5,154 |
| 2025-04-28 | $2.99 | $2.99 | $2.75 | $2.84 | $2.84 | 2,203 |
| 2025-04-25 | $3.00 | $3.01 | $2.93 | $3.00 | $3.00 | 2,026 |
| 2025-04-24 | $3.00 | $3.24 | $2.82 | $2.96 | $2.96 | 10,649 |
| 2025-04-23 | $3.10 | $3.10 | $2.96 | $2.96 | $2.96 | 724 |
| 2025-04-22 | $3.00 | $3.10 | $2.77 | $3.00 | $3.00 | 2,252 |
| 2025-04-21 | $2.92 | $2.92 | $2.76 | $2.76 | $2.76 | 2,901 |
| 2025-04-17 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 311 |
| 2025-04-16 | $3.01 | $3.13 | $3.00 | $3.13 | $3.13 | 1,303 |
| 2025-04-15 | $2.99 | $3.59 | $2.99 | $3.05 | $3.05 | 6,100 |
| 2025-04-14 | $3.10 | $3.28 | $2.96 | $2.96 | $2.96 | 31,723 |
| 2025-04-11 | $2.83 | $3.46 | $2.55 | $2.60 | $2.60 | 115,204 |
| 2025-04-10 | $3.30 | $3.30 | $2.89 | $2.90 | $2.90 | 25,786 |
| 2025-04-09 | $2.92 | $3.05 | $2.70 | $3.01 | $3.01 | 9,764 |
| 2025-04-08 | $3.38 | $3.69 | $3.01 | $3.01 | $3.01 | 8,150 |
| 2025-04-07 | $3.03 | $3.31 | $2.71 | $3.28 | $3.28 | 12,370 |
| 2025-04-04 | $3.40 | $3.40 | $3.00 | $3.17 | $3.17 | 10,261 |
| 2025-04-03 | $3.55 | $3.55 | $3.45 | $3.52 | $3.52 | 3,120 |
| 2025-04-02 | $3.69 | $3.69 | $3.40 | $3.48 | $3.48 | 10,767 |
| 2025-04-01 | $3.70 | $3.75 | $3.50 | $3.50 | $3.50 | 3,762 |
| 2025-03-31 | $3.70 | $3.80 | $3.68 | $3.68 | $3.68 | 5,201 |
| 2025-03-28 | $3.90 | $3.90 | $3.72 | $3.72 | $3.72 | 13,254 |
| 2025-03-27 | $4.00 | $4.06 | $3.80 | $3.88 | $3.88 | 10,567 |
| 2025-03-26 | $4.02 | $4.26 | $3.97 | $3.97 | $3.97 | 7,655 |
| 2025-03-25 | $4.18 | $4.30 | $3.75 | $3.93 | $3.93 | 18,254 |
| 2025-03-24 | $4.52 | $4.60 | $4.18 | $4.54 | $4.54 | 6,691 |
| 2025-03-21 | $4.30 | $4.45 | $4.18 | $4.20 | $4.20 | 10,362 |
| 2025-03-20 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 186 |
| 2025-03-19 | $4.35 | $4.39 | $4.18 | $4.18 | $4.18 | 3,219 |
| 2025-03-18 | $4.30 | $4.49 | $4.18 | $4.18 | $4.18 | 7,943 |
| 2025-03-17 | $4.77 | $4.77 | $4.25 | $4.30 | $4.30 | 10,014 |
| 2025-03-14 | $4.25 | $4.82 | $4.25 | $4.31 | $4.31 | 5,957 |
| 2025-03-13 | $4.40 | $4.60 | $4.25 | $4.25 | $4.25 | 12,410 |
| 2025-03-12 | $4.63 | $5.05 | $4.30 | $4.39 | $4.39 | 9,258 |
| 2025-03-11 | $4.61 | $4.78 | $4.50 | $4.73 | $4.73 | 22,696 |
| 2025-03-10 | $4.92 | $5.17 | $4.92 | $5.05 | $5.05 | 3,294 |
| 2025-03-07 | $4.87 | $5.28 | $4.87 | $5.28 | $5.28 | 2,582 |
| 2025-03-06 | $5.00 | $5.33 | $5.00 | $5.33 | $5.33 | 10,292 |
| 2025-03-05 | $5.28 | $5.83 | $5.28 | $5.65 | $5.65 | 5,712 |
| 2025-03-04 | $5.70 | $5.70 | $5.03 | $5.30 | $5.30 | 3,669 |
| 2025-03-03 | $6.60 | $6.70 | $5.76 | $5.80 | $5.80 | 15,227 |
| 2025-02-28 | $5.89 | $6.75 | $5.75 | $6.60 | $6.60 | 25,965 |
| 2025-02-27 | $6.31 | $6.52 | $5.62 | $6.10 | $6.10 | 31,473 |
| 2025-02-26 | $5.05 | $5.75 | $4.70 | $5.70 | $5.70 | 19,146 |
| 2025-02-25 | $4.71 | $4.82 | $4.40 | $4.40 | $4.40 | 10,437 |
| 2025-02-24 | $4.85 | $5.20 | $4.64 | $4.66 | $4.66 | 12,531 |
| 2025-02-21 | $4.39 | $4.88 | $4.30 | $4.57 | $4.57 | 23,798 |
| 2025-02-20 | $4.70 | $4.72 | $4.30 | $4.31 | $4.31 | 12,078 |
| 2025-02-19 | $4.78 | $5.00 | $4.70 | $4.85 | $4.85 | 7,892 |
| 2025-02-18 | $4.76 | $5.02 | $4.51 | $4.95 | $4.95 | 9,041 |
| 2025-02-14 | $4.71 | $5.09 | $4.71 | $4.92 | $4.92 | 5,326 |
| 2025-02-13 | $5.10 | $5.67 | $5.02 | $5.02 | $5.02 | 12,656 |
| 2025-02-12 | $5.20 | $5.84 | $5.02 | $5.06 | $5.06 | 9,561 |
| 2025-02-11 | $5.49 | $6.60 | $4.96 | $5.37 | $5.37 | 37,593 |
| 2025-02-10 | $5.15 | $5.30 | $4.95 | $4.95 | $4.95 | 3,902 |
| 2025-02-07 | $5.20 | $5.20 | $4.60 | $5.10 | $5.10 | 32,366 |
| 2025-02-06 | $5.56 | $5.56 | $5.01 | $5.01 | $5.01 | 17,081 |
| 2025-02-05 | $5.21 | $5.75 | $5.21 | $5.46 | $5.46 | 5,756 |
| 2025-02-04 | $5.28 | $5.83 | $5.06 | $5.55 | $5.55 | 16,389 |
| 2025-02-03 | $5.00 | $5.51 | $5.00 | $5.10 | $5.10 | 14,260 |
| 2025-01-31 | $5.51 | $5.76 | $5.28 | $5.28 | $5.28 | 9,603 |
| 2025-01-30 | $5.59 | $5.73 | $5.59 | $5.59 | $5.59 | 11,359 |
| 2025-01-29 | $5.50 | $5.72 | $5.50 | $5.51 | $5.51 | 6,002 |
| 2025-01-28 | $5.70 | $6.00 | $5.58 | $5.68 | $5.68 | 19,872 |
| 2025-01-27 | $5.50 | $5.70 | $5.50 | $5.61 | $5.61 | 6,573 |
| 2025-01-24 | $5.25 | $6.00 | $5.19 | $5.35 | $5.35 | 17,192 |
| 2025-01-23 | $5.35 | $5.40 | $5.00 | $5.35 | $5.35 | 13,341 |
| 2025-01-22 | $6.01 | $6.10 | $5.05 | $5.20 | $5.20 | 52,380 |
| 2025-01-21 | $7.85 | $8.36 | $5.66 | $6.01 | $6.01 | 94,530 |
| 2025-01-17 | $8.35 | $9.43 | $8.35 | $9.12 | $9.12 | 16,444 |
| 2025-01-16 | $7.86 | $8.34 | $7.72 | $8.34 | $8.34 | 2,491 |
| 2025-01-15 | $7.67 | $8.02 | $7.67 | $7.82 | $7.82 | 17,260 |
| 2025-01-14 | $7.53 | $7.99 | $7.37 | $7.45 | $7.45 | 20,369 |
| 2025-01-13 | $7.10 | $7.25 | $7.04 | $7.25 | $7.25 | 5,267 |
| 2025-01-10 | $7.01 | $7.25 | $7.01 | $7.10 | $7.10 | 21,678 |
| 2025-01-08 | $7.99 | $7.99 | $7.11 | $7.30 | $7.30 | 7,842 |
| 2025-01-07 | $7.70 | $7.98 | $7.50 | $7.50 | $7.50 | 4,424 |
| 2025-01-06 | $7.50 | $7.73 | $7.50 | $7.50 | $7.50 | 4,115 |
| 2025-01-03 | $7.22 | $7.70 | $7.18 | $7.35 | $7.35 | 9,303 |
| 2025-01-02 | $6.75 | $6.79 | $6.41 | $6.43 | $6.43 | 1,789 |
| 2024-12-31 | $5.83 | $6.58 | $5.83 | $6.15 | $6.15 | 9,518 |
| 2024-12-30 | $6.10 | $6.29 | $5.64 | $5.77 | $5.77 | 20,984 |
| 2024-12-27 | $6.25 | $6.55 | $6.11 | $6.11 | $6.11 | 12,900 |
| 2024-12-26 | $6.28 | $6.72 | $6.28 | $6.41 | $6.41 | 4,996 |
| 2024-12-24 | $6.82 | $6.82 | $6.50 | $6.50 | $6.50 | 5,486 |
| 2024-12-23 | $6.94 | $6.99 | $6.75 | $6.77 | $6.77 | 4,019 |
| 2024-12-20 | $7.25 | $7.30 | $6.90 | $6.90 | $6.90 | 5,185 |
| 2024-12-19 | $7.35 | $7.35 | $7.01 | $7.31 | $7.31 | 2,860 |
| 2024-12-18 | $6.81 | $7.26 | $6.81 | $7.00 | $7.00 | 10,306 |
| 2024-12-17 | $7.51 | $7.52 | $6.80 | $6.80 | $6.80 | 9,749 |
| 2024-12-16 | $7.45 | $7.86 | $7.45 | $7.53 | $7.53 | 5,223 |
| 2024-12-13 | $7.38 | $7.95 | $7.25 | $7.30 | $7.30 | 8,939 |
| 2024-12-12 | $7.44 | $7.99 | $7.23 | $7.33 | $7.33 | 23,474 |
| 2024-12-11 | $7.60 | $7.96 | $7.50 | $7.50 | $7.50 | 15,469 |
| 2024-12-10 | $7.78 | $7.89 | $7.65 | $7.65 | $7.65 | 8,129 |
| 2024-12-09 | $7.64 | $8.09 | $7.64 | $7.68 | $7.68 | 7,879 |
| 2024-12-06 | $7.99 | $7.99 | $7.62 | $7.65 | $7.65 | 45,222 |
| 2024-12-05 | $7.76 | $7.76 | $7.62 | $7.62 | $7.62 | 11,670 |
| 2024-12-04 | $7.81 | $7.86 | $7.77 | $7.77 | $7.77 | 8,150 |
| 2024-12-03 | $8.19 | $8.25 | $7.60 | $7.95 | $7.95 | 62,224 |
| 2024-12-02 | $7.85 | $8.40 | $7.57 | $7.94 | $7.94 | 55,277 |
| 2024-11-29 | $8.22 | $8.22 | $7.73 | $7.84 | $7.84 | 971 |
| 2024-11-27 | $7.36 | $8.34 | $7.36 | $7.84 | $7.84 | 113,977 |
| 2024-11-26 | $7.54 | $8.45 | $7.54 | $7.99 | $7.99 | 27,653 |
| 2024-11-25 | $7.74 | $7.79 | $7.50 | $7.70 | $7.70 | 22,320 |
| 2024-11-22 | $7.53 | $7.79 | $7.37 | $7.79 | $7.79 | 36,762 |
| 2024-11-21 | $7.50 | $7.53 | $7.25 | $7.53 | $7.53 | 6,411 |
| 2024-11-20 | $7.59 | $7.80 | $7.29 | $7.30 | $7.30 | 32,988 |
| 2024-11-19 | $7.30 | $7.80 | $7.21 | $7.80 | $7.80 | 5,016 |
| 2024-11-18 | $7.38 | $8.00 | $7.30 | $7.40 | $7.40 | 212,512 |
| 2024-11-15 | $7.28 | $7.70 | $7.28 | $7.70 | $7.70 | 1,103 |
| 2024-11-14 | $8.50 | $8.50 | $7.12 | $7.12 | $7.12 | 6,873 |
| 2024-11-13 | $7.94 | $8.10 | $7.70 | $7.70 | $7.70 | 6,749 |
| 2024-11-12 | $8.52 | $8.52 | $8.10 | $8.20 | $8.20 | 1,795 |
| 2024-11-11 | $8.35 | $8.71 | $8.30 | $8.53 | $8.53 | 55,120 |
| 2024-11-08 | $8.36 | $8.65 | $8.25 | $8.59 | $8.59 | 2,431 |
| 2024-11-07 | $8.10 | $8.93 | $8.10 | $8.48 | $8.48 | 42,148 |
| 2024-11-06 | $8.50 | $8.75 | $7.90 | $7.97 | $7.97 | 66,327 |
| 2024-11-05 | $8.03 | $8.74 | $7.90 | $8.12 | $8.12 | 59,653 |
| 2024-11-04 | $9.15 | $9.15 | $8.03 | $8.50 | $8.50 | 13,893 |
| 2024-11-01 | $9.10 | $9.50 | $9.10 | $9.31 | $9.31 | 10,666 |
| 2024-10-31 | $9.90 | $9.96 | $9.18 | $9.45 | $9.45 | 25,503 |
| 2024-10-30 | $9.75 | $9.75 | $9.37 | $9.37 | $9.37 | 9,351 |
| 2024-10-29 | $9.33 | $9.75 | $9.33 | $9.60 | $9.60 | 26,298 |
| 2024-10-28 | $9.30 | $9.88 | $8.79 | $9.25 | $9.25 | 17,230 |
| 2024-10-25 | $10.00 | $10.00 | $9.40 | $9.88 | $9.41 | 19,281 |
| 2024-10-24 | $9.60 | $9.95 | $9.39 | $9.41 | $8.96 | 11,221 |
| 2024-10-23 | $9.99 | $9.99 | $9.27 | $9.32 | $8.88 | 23,070 |
| 2024-10-22 | $9.63 | $10.11 | $9.60 | $9.75 | $9.29 | 25,722 |
| 2024-10-21 | $9.57 | $9.57 | $9.28 | $9.41 | $8.96 | 13,273 |
| 2024-10-18 | $9.71 | $9.99 | $9.40 | $9.58 | $9.13 | 23,716 |
| 2024-10-17 | $9.96 | $10.00 | $8.40 | $8.91 | $8.49 | 31,721 |
| 2024-10-16 | $8.05 | $10.85 | $8.05 | $9.04 | $9.04 | 62,625 |
| 2024-10-15 | $8.09 | $8.09 | $7.12 | $7.38 | $7.38 | 25,500 |
| 2024-10-14 | $6.32 | $8.26 | $6.32 | $7.77 | $7.77 | 59,439 |
| 2024-10-11 | $6.10 | $6.15 | $5.75 | $5.90 | $5.90 | 6,250 |
| 2024-10-10 | $6.16 | $6.48 | $6.10 | $6.21 | $6.21 | 13,567 |
| 2024-10-09 | $6.80 | $6.80 | $6.16 | $6.39 | $6.39 | 15,278 |
| 2024-10-08 | $6.53 | $6.90 | $6.53 | $6.70 | $6.70 | 4,751 |
| 2024-10-07 | $7.86 | $7.86 | $6.92 | $7.21 | $7.21 | 11,464 |
| 2024-10-04 | $8.01 | $8.35 | $7.70 | $7.87 | $7.87 | 7,055 |
| 2024-10-03 | $7.86 | $8.35 | $7.60 | $8.35 | $8.35 | 6,127 |
| 2024-10-02 | $8.06 | $8.35 | $7.91 | $8.28 | $8.28 | 5,174 |
| 2024-10-01 | $7.49 | $8.32 | $7.49 | $8.21 | $8.21 | 6,509 |
| 2024-09-30 | $8.60 | $8.75 | $8.21 | $8.74 | $8.74 | 7,565 |
| 2024-09-27 | $8.60 | $8.80 | $8.36 | $8.40 | $8.40 | 6,285 |
| 2024-09-26 | $8.70 | $8.70 | $7.77 | $8.40 | $8.40 | 3,156 |
| 2024-09-25 | $8.59 | $8.75 | $8.30 | $8.30 | $8.30 | 7,757 |
| 2024-09-24 | $9.24 | $9.25 | $8.65 | $8.65 | $8.65 | 6,094 |
| 2024-09-23 | $9.10 | $9.52 | $9.10 | $9.24 | $9.24 | 5,335 |
| 2024-09-20 | $9.37 | $9.50 | $9.00 | $9.00 | $9.00 | 23,498 |
| 2024-09-19 | $9.39 | $9.39 | $8.99 | $9.38 | $9.38 | 11,479 |
| 2024-09-18 | $9.15 | $9.15 | $8.51 | $8.97 | $8.97 | 11,327 |
| 2024-09-17 | $9.01 | $9.15 | $8.51 | $8.98 | $8.98 | 14,026 |
| 2024-09-16 | $8.92 | $9.25 | $8.74 | $9.01 | $9.01 | 8,130 |
| 2024-09-13 | $8.70 | $9.13 | $8.70 | $9.13 | $9.13 | 15,181 |
| 2024-09-12 | $9.35 | $9.35 | $8.75 | $8.96 | $8.96 | 18,766 |
| 2024-09-11 | $9.00 | $9.85 | $8.97 | $8.97 | $8.97 | 24,915 |
| 2024-09-10 | $9.80 | $10.50 | $9.70 | $9.78 | $9.78 | 22,226 |
| 2024-09-09 | $9.24 | $10.46 | $9.24 | $10.00 | $10.00 | 21,057 |
| 2024-09-06 | $9.23 | $9.52 | $8.75 | $8.96 | $8.96 | 61,129 |
| 2024-09-05 | $8.87 | $9.20 | $8.64 | $9.20 | $9.20 | 15,138 |
| 2024-09-04 | $9.25 | $9.25 | $8.90 | $8.91 | $8.91 | 6,188 |
| 2024-09-03 | $9.05 | $9.58 | $8.08 | $9.50 | $9.50 | 25,840 |
| 2024-08-30 | $9.20 | $9.70 | $8.28 | $9.28 | $9.28 | 30,524 |
| 2024-08-29 | $9.15 | $10.52 | $9.15 | $9.69 | $9.69 | 27,467 |
| 2024-08-28 | $10.25 | $10.75 | $9.00 | $9.74 | $9.74 | 31,621 |
| 2024-08-27 | $9.89 | $10.35 | $9.70 | $9.99 | $9.99 | 12,690 |
| 2024-08-26 | $11.05 | $11.05 | $9.70 | $10.40 | $10.40 | 15,697 |
| 2024-08-23 | $10.40 | $10.49 | $9.20 | $10.25 | $10.25 | 29,480 |
| 2024-08-22 | $8.75 | $11.30 | $8.18 | $10.48 | $10.48 | 42,044 |
| 2024-08-21 | $6.63 | $9.29 | $5.84 | $8.25 | $8.25 | 140,496 |
| 2024-08-20 | $6.51 | $6.84 | $6.51 | $6.81 | $6.81 | 23,249 |
| 2024-08-19 | $7.03 | $7.25 | $6.50 | $6.51 | $6.51 | 45,401 |
| 2024-08-16 | $5.85 | $7.90 | $5.84 | $7.37 | $7.37 | 209,574 |
| 2024-08-15 | $7.64 | $7.85 | $4.11 | $4.25 | $4.25 | 141,558 |
| 2024-08-14 | $7.61 | $8.26 | $6.90 | $7.30 | $7.30 | 76,056 |
| 2024-08-13 | $9.40 | $10.06 | $8.10 | $8.32 | $8.32 | 54,723 |
| 2024-08-12 | $15.99 | $16.99 | $8.58 | $9.13 | $9.13 | 88,547 |
| 2024-08-09 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 581 |
| 2024-08-08 | $20.44 | $21.96 | $20.25 | $20.96 | $20.96 | 7,009 |
| 2024-08-07 | $21.81 | $21.81 | $20.74 | $21.18 | $21.18 | 2,350 |
| 2024-08-06 | $20.50 | $20.99 | $20.21 | $20.55 | $20.55 | 3,667 |
| 2024-08-05 | $20.40 | $20.50 | $20.00 | $20.36 | $20.36 | 3,183 |
| 2024-08-02 | $20.53 | $20.61 | $20.47 | $20.47 | $20.47 | 2,855 |
| 2024-08-01 | $21.49 | $21.49 | $21.20 | $21.20 | $21.20 | 865 |
| 2024-07-31 | $21.50 | $22.91 | $20.76 | $21.11 | $21.11 | 7,249 |
| 2024-07-30 | $21.52 | $21.54 | $20.55 | $20.55 | $20.55 | 2,800 |
| 2024-07-29 | $21.50 | $21.97 | $21.50 | $21.66 | $21.66 | 1,106 |
| 2024-07-26 | $21.80 | $22.53 | $21.47 | $21.47 | $21.47 | 4,482 |
| 2024-07-25 | $21.56 | $21.99 | $21.56 | $21.84 | $21.84 | 489 |
| 2024-07-24 | $21.89 | $22.25 | $21.54 | $21.70 | $21.70 | 4,225 |
| 2024-07-23 | $22.04 | $22.15 | $21.62 | $22.15 | $22.15 | 2,435 |
| 2024-07-22 | $22.02 | $22.15 | $22.00 | $22.00 | $22.00 | 3,823 |
| 2024-07-19 | $22.20 | $22.55 | $22.13 | $22.48 | $22.01 | 3,821 |
| 2024-07-18 | $22.22 | $22.25 | $22.06 | $22.25 | $21.79 | 3,969 |
| 2024-07-17 | $21.60 | $22.00 | $21.60 | $22.00 | $21.55 | 2,519 |
| 2024-07-16 | $21.84 | $22.00 | $21.00 | $22.00 | $22.00 | 10,459 |
| 2024-07-15 | $22.08 | $22.45 | $21.58 | $21.72 | $21.72 | 7,314 |
| 2024-07-12 | $21.99 | $22.22 | $21.99 | $22.22 | $22.22 | 1,586 |
| 2024-07-11 | $21.94 | $22.25 | $21.94 | $22.00 | $22.00 | 1,751 |
| 2024-07-10 | $22.00 | $22.25 | $21.75 | $22.04 | $22.04 | 3,215 |
| 2024-07-09 | $21.87 | $22.22 | $21.80 | $22.22 | $22.22 | 2,376 |
| 2024-07-08 | $21.71 | $22.06 | $21.71 | $22.00 | $22.00 | 1,048 |
| 2024-07-05 | $22.28 | $22.28 | $21.00 | $21.88 | $21.88 | 6,294 |
| 2024-07-03 | $22.40 | $22.70 | $22.40 | $22.54 | $22.54 | 717 |
| 2024-07-02 | $21.88 | $22.38 | $21.75 | $22.38 | $22.38 | 1,551 |
| 2024-07-01 | $21.31 | $23.15 | $21.29 | $22.60 | $22.60 | 12,438 |
| 2024-06-28 | $20.84 | $22.40 | $20.80 | $21.42 | $21.42 | 1,701 |
| 2024-06-27 | $20.93 | $22.79 | $20.50 | $20.84 | $20.84 | 2,697 |
| 2024-06-26 | $21.41 | $21.70 | $21.41 | $21.41 | $21.41 | 3,306 |
| 2024-06-25 | $22.25 | $22.90 | $20.82 | $21.32 | $21.32 | 5,155 |
| 2024-06-24 | $20.90 | $22.00 | $20.55 | $22.00 | $22.00 | 11,826 |
| 2024-06-21 | $20.93 | $20.93 | $20.25 | $20.25 | $20.25 | 2,381 |
| 2024-06-20 | $21.00 | $21.06 | $20.73 | $20.85 | $20.85 | 4,363 |
| 2024-06-18 | $20.75 | $21.13 | $19.25 | $21.13 | $21.13 | 4,558 |
| 2024-06-17 | $21.15 | $21.93 | $19.28 | $20.96 | $20.96 | 11,542 |
| 2024-06-14 | $21.06 | $21.85 | $21.00 | $21.77 | $21.77 | 7,240 |
| 2024-06-13 | $22.54 | $22.54 | $21.80 | $21.80 | $21.80 | 2,533 |
| 2024-06-12 | $22.24 | $22.32 | $22.23 | $22.23 | $22.23 | 1,814 |
| 2024-06-11 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 720 |
| 2024-06-10 | $22.60 | $22.75 | $22.38 | $22.70 | $22.70 | 2,268 |
| 2024-06-07 | $22.22 | $22.35 | $22.20 | $22.35 | $22.35 | 1,563 |
| 2024-06-06 | $21.83 | $22.10 | $21.83 | $21.90 | $21.90 | 2,042 |
| 2024-06-05 | $21.65 | $21.80 | $21.65 | $21.77 | $21.77 | 2,648 |
| 2024-06-04 | $21.48 | $21.48 | $21.00 | $21.00 | $21.00 | 1,822 |
| 2024-06-03 | $21.00 | $21.47 | $21.00 | $21.00 | $21.00 | 3,960 |
| 2024-05-31 | $21.50 | $21.99 | $21.00 | $21.00 | $21.00 | 4,591 |
| 2024-05-30 | $21.50 | $21.59 | $21.00 | $21.15 | $21.15 | 4,516 |
| 2024-05-29 | $21.04 | $21.60 | $21.00 | $21.00 | $21.00 | 4,163 |
| 2024-05-28 | $22.10 | $22.10 | $21.04 | $21.05 | $21.05 | 6,149 |
| 2024-05-24 | $21.94 | $22.00 | $21.91 | $22.00 | $22.00 | 2,473 |
| 2024-05-23 | $21.83 | $21.97 | $21.83 | $21.95 | $21.95 | 1,167 |
| 2024-05-22 | $21.96 | $21.96 | $21.83 | $21.83 | $21.83 | 876 |
| 2024-05-21 | $21.88 | $22.00 | $21.88 | $21.95 | $21.95 | 2,149 |
| 2024-05-20 | $21.37 | $22.00 | $21.30 | $21.30 | $21.30 | 6,168 |
| 2024-05-17 | $20.58 | $21.05 | $20.25 | $21.00 | $21.00 | 2,101 |
| 2024-05-16 | $21.49 | $21.49 | $20.27 | $20.75 | $20.75 | 2,858 |
| 2024-05-15 | $20.63 | $20.85 | $20.24 | $20.24 | $20.24 | 3,813 |
| 2024-05-14 | $21.38 | $21.38 | $21.20 | $21.20 | $21.20 | 1,495 |
| 2024-05-13 | $21.16 | $21.38 | $21.16 | $21.38 | $21.38 | 724 |
| 2024-05-10 | $21.47 | $21.84 | $20.46 | $21.65 | $21.65 | 2,414 |
| 2024-05-09 | $22.07 | $22.07 | $21.45 | $21.53 | $21.53 | 2,057 |
| 2024-05-08 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 360 |
| 2024-05-07 | $22.34 | $22.38 | $21.45 | $21.47 | $21.47 | 6,276 |
| 2024-05-06 | $21.95 | $22.46 | $21.60 | $22.46 | $22.46 | 1,963 |
| 2024-05-03 | $21.53 | $21.96 | $21.35 | $21.70 | $21.70 | 3,278 |
| 2024-05-02 | $21.87 | $21.92 | $21.10 | $21.10 | $21.10 | 2,476 |
| 2024-05-01 | $21.83 | $21.83 | $21.61 | $21.61 | $21.61 | 1,800 |
| 2024-04-30 | $21.48 | $22.18 | $21.15 | $21.66 | $21.66 | 3,562 |
| 2024-04-29 | $21.58 | $22.04 | $21.10 | $21.10 | $21.10 | 15,857 |
| 2024-04-26 | $20.75 | $21.58 | $20.75 | $21.58 | $21.58 | 12,414 |
| 2024-04-25 | $20.35 | $21.36 | $20.02 | $20.02 | $20.02 | 1,922 |
| 2024-04-24 | $19.98 | $21.00 | $19.98 | $21.00 | $21.00 | 21,346 |
| 2024-04-23 | $18.78 | $18.88 | $18.78 | $18.88 | $18.88 | 739 |
| 2024-04-22 | $19.09 | $19.09 | $18.50 | $18.58 | $18.58 | 3,116 |
| 2024-04-19 | $19.16 | $19.16 | $18.88 | $19.00 | $19.00 | 4,295 |
| 2024-04-18 | $19.29 | $19.60 | $19.26 | $19.50 | $19.04 | 2,709 |
| 2024-04-17 | $19.46 | $19.46 | $18.48 | $19.28 | $18.82 | 1,747 |
| 2024-04-16 | $19.26 | $19.31 | $19.21 | $19.31 | $18.85 | 765 |
| 2024-04-15 | $19.16 | $19.31 | $19.15 | $19.20 | $18.75 | 2,760 |
| 2024-04-12 | $19.24 | $19.30 | $18.36 | $19.05 | $18.60 | 2,523 |
| 2024-04-11 | $19.15 | $19.15 | $18.15 | $18.87 | $18.87 | 4,353 |
| 2024-04-10 | $19.00 | $19.00 | $18.60 | $18.76 | $18.76 | 2,831 |
| 2024-04-09 | $18.76 | $19.07 | $18.75 | $19.07 | $19.07 | 2,181 |
| 2024-04-08 | $18.25 | $19.08 | $18.15 | $19.01 | $19.01 | 13,809 |
| 2024-04-05 | $17.96 | $18.44 | $17.95 | $18.04 | $18.04 | 8,852 |
| 2024-04-04 | $17.77 | $17.94 | $17.33 | $17.94 | $17.94 | 5,285 |
| 2024-04-03 | $18.00 | $18.40 | $17.31 | $17.76 | $17.76 | 8,694 |
| 2024-04-02 | $17.69 | $17.98 | $17.22 | $17.98 | $17.98 | 5,499 |
| 2024-04-01 | $16.96 | $17.57 | $16.96 | $17.42 | $17.42 | 6,680 |
| 2024-03-28 | $16.95 | $17.11 | $16.60 | $16.79 | $16.79 | 41,392 |
| 2024-03-27 | $16.92 | $16.99 | $16.50 | $16.99 | $16.99 | 2,989 |
| 2024-03-26 | $16.35 | $16.57 | $16.30 | $16.40 | $16.40 | 5,434 |
| 2024-03-25 | $16.72 | $17.40 | $16.12 | $16.53 | $16.53 | 13,003 |
| 2024-03-22 | $17.10 | $17.32 | $16.80 | $17.05 | $17.05 | 18,968 |
| 2024-03-21 | $16.25 | $16.75 | $16.11 | $16.21 | $16.21 | 7,287 |
| 2024-03-20 | $16.32 | $16.49 | $15.90 | $16.00 | $16.00 | 14,553 |
| 2024-03-19 | $16.00 | $16.40 | $15.80 | $16.22 | $16.22 | 9,355 |
| 2024-03-18 | $16.08 | $16.90 | $16.00 | $16.11 | $16.11 | 6,879 |
| 2024-03-15 | $16.31 | $17.48 | $16.00 | $17.04 | $17.04 | 9,006 |
| 2024-03-14 | $17.28 | $17.28 | $15.81 | $16.36 | $16.36 | 13,838 |
| 2024-03-13 | $17.77 | $17.99 | $17.12 | $17.29 | $17.29 | 12,376 |
| 2024-03-12 | $18.00 | $18.08 | $17.05 | $17.55 | $17.55 | 7,946 |
| 2024-03-11 | $18.25 | $18.48 | $17.66 | $18.13 | $18.13 | 7,936 |
| 2024-03-08 | $17.23 | $18.94 | $17.23 | $18.94 | $18.94 | 5,252 |
| 2024-03-07 | $18.78 | $19.05 | $16.51 | $17.05 | $17.05 | 17,119 |
| 2024-03-06 | $18.78 | $18.82 | $18.22 | $18.32 | $18.32 | 6,701 |
| 2024-03-05 | $18.30 | $19.87 | $18.25 | $18.47 | $18.47 | 4,640 |
| 2024-03-04 | $18.20 | $19.88 | $17.65 | $18.17 | $18.17 | 32,088 |
| 2024-03-01 | $17.82 | $18.40 | $16.33 | $18.20 | $18.20 | 6,493 |
| 2024-02-29 | $18.20 | $19.85 | $17.71 | $19.37 | $19.37 | 4,047 |
| 2024-02-28 | $18.33 | $18.60 | $18.20 | $18.23 | $18.23 | 4,559 |
| 2024-02-27 | $18.00 | $18.75 | $17.52 | $18.75 | $18.75 | 9,073 |
| 2024-02-26 | $16.33 | $17.50 | $15.75 | $17.35 | $17.35 | 7,236 |
| 2024-02-23 | $17.25 | $17.47 | $16.50 | $16.72 | $16.72 | 3,509 |
| 2024-02-22 | $16.51 | $18.11 | $16.21 | $17.15 | $17.15 | 19,685 |
| 2024-02-21 | $16.60 | $16.60 | $14.26 | $15.55 | $15.55 | 21,595 |
| 2024-02-20 | $18.05 | $18.48 | $16.18 | $16.49 | $16.49 | 37,110 |
| 2024-02-16 | $18.32 | $18.70 | $17.81 | $18.00 | $18.00 | 5,712 |
| 2024-02-15 | $19.74 | $20.59 | $17.89 | $18.26 | $18.26 | 8,894 |
| 2024-02-14 | $20.11 | $20.11 | $19.80 | $19.80 | $19.80 | 1,361 |
| 2024-02-13 | $19.98 | $19.98 | $19.55 | $19.55 | $19.55 | 7,456 |
| 2024-02-12 | $20.49 | $20.49 | $19.55 | $19.81 | $19.81 | 13,384 |
| 2024-02-09 | $20.42 | $20.50 | $20.12 | $20.40 | $20.40 | 3,774 |
| 2024-02-08 | $20.20 | $20.30 | $20.01 | $20.01 | $20.01 | 3,850 |
| 2024-02-07 | $20.47 | $20.47 | $19.01 | $19.45 | $19.45 | 6,456 |
| 2024-02-06 | $20.73 | $21.00 | $19.91 | $19.91 | $19.91 | 5,019 |
| 2024-02-05 | $20.81 | $21.03 | $19.80 | $21.03 | $21.03 | 8,368 |
| 2024-02-02 | $19.70 | $20.63 | $19.70 | $20.45 | $20.45 | 13,888 |
| 2024-02-01 | $20.79 | $21.55 | $19.20 | $19.50 | $19.50 | 12,688 |
| 2024-01-31 | $19.85 | $21.00 | $19.81 | $20.85 | $20.85 | 8,161 |
| 2024-01-30 | $19.00 | $20.02 | $19.00 | $19.78 | $19.78 | 8,532 |
| 2024-01-29 | $18.40 | $19.01 | $18.40 | $19.00 | $19.00 | 6,827 |
| 2024-01-26 | $18.24 | $18.40 | $17.80 | $18.35 | $18.35 | 12,216 |
| 2024-01-25 | $18.31 | $18.68 | $17.61 | $17.77 | $17.77 | 26,586 |
| 2024-01-24 | $19.05 | $19.06 | $17.85 | $18.40 | $18.40 | 24,281 |
| 2024-01-23 | $18.85 | $19.10 | $18.55 | $19.04 | $19.04 | 11,762 |
| 2024-01-22 | $19.24 | $20.15 | $18.41 | $18.78 | $18.78 | 36,785 |
| 2024-01-19 | $20.47 | $20.47 | $19.56 | $19.86 | $19.86 | 7,693 |
| 2024-01-18 | $21.00 | $21.50 | $20.22 | $20.78 | $20.31 | 10,579 |
| 2024-01-17 | $21.20 | $21.94 | $20.44 | $20.81 | $20.34 | 40,997 |
| 2024-01-16 | $22.30 | $22.38 | $21.10 | $21.20 | $20.72 | 46,386 |
| 2024-01-12 | $22.36 | $22.36 | $21.73 | $22.30 | $21.79 | 8,409 |
| 2024-01-11 | $22.06 | $22.25 | $21.50 | $21.50 | $21.01 | 8,457 |
| 2024-01-10 | $22.36 | $22.38 | $21.85 | $22.06 | $22.06 | 7,886 |
| 2024-01-09 | $22.10 | $22.20 | $21.88 | $21.90 | $21.90 | 4,086 |
| 2024-01-08 | $21.12 | $22.28 | $21.12 | $22.20 | $22.20 | 7,925 |
| 2024-01-05 | $21.00 | $21.10 | $20.66 | $21.10 | $21.10 | 2,652 |
| 2024-01-04 | $21.10 | $21.10 | $20.88 | $21.00 | $21.00 | 2,082 |
| 2024-01-03 | $21.18 | $21.18 | $20.55 | $20.65 | $20.65 | 5,730 |
| 2024-01-02 | $20.64 | $21.47 | $20.49 | $20.78 | $20.78 | 12,922 |
| 2023-12-29 | $19.95 | $20.20 | $19.75 | $20.00 | $20.00 | 3,106 |
| 2023-12-28 | $20.00 | $20.43 | $19.75 | $20.21 | $20.21 | 6,582 |
| 2023-12-27 | $18.83 | $19.50 | $18.60 | $19.50 | $19.50 | 15,989 |
| 2023-12-26 | $19.40 | $19.60 | $18.70 | $18.88 | $18.88 | 16,190 |
| 2023-12-22 | $18.98 | $19.51 | $18.40 | $19.51 | $19.51 | 18,844 |
| 2023-12-21 | $19.01 | $19.01 | $18.60 | $18.82 | $18.82 | 10,282 |
| 2023-12-20 | $19.70 | $19.70 | $18.49 | $19.00 | $19.00 | 18,183 |
| 2023-12-19 | $20.38 | $20.76 | $19.60 | $19.68 | $19.68 | 15,246 |
| 2023-12-18 | $19.95 | $21.14 | $19.95 | $20.50 | $20.50 | 7,256 |
| 2023-12-15 | $19.60 | $20.00 | $19.17 | $19.88 | $19.88 | 13,739 |
| 2023-12-14 | $18.80 | $19.50 | $18.51 | $19.25 | $19.25 | 15,194 |
| 2023-12-13 | $19.33 | $19.33 | $17.50 | $18.77 | $18.77 | 12,452 |
| 2023-12-12 | $19.50 | $19.53 | $18.76 | $19.33 | $19.33 | 6,696 |
| 2023-12-11 | $19.40 | $19.60 | $19.09 | $19.50 | $19.50 | 5,277 |
| 2023-12-08 | $19.11 | $19.54 | $18.92 | $19.40 | $19.40 | 8,159 |
| 2023-12-07 | $19.10 | $19.15 | $18.77 | $19.10 | $19.10 | 2,663 |
| 2023-12-06 | $18.91 | $19.14 | $18.54 | $18.82 | $18.82 | 5,580 |
| 2023-12-05 | $18.98 | $19.15 | $18.45 | $18.85 | $18.85 | 9,255 |
| 2023-12-04 | $18.63 | $18.99 | $18.22 | $18.88 | $18.88 | 11,179 |
| 2023-12-01 | $18.02 | $18.49 | $17.68 | $18.00 | $18.00 | 7,767 |
| 2023-11-30 | $16.93 | $17.99 | $16.93 | $17.50 | $17.50 | 7,532 |
| 2023-11-29 | $16.70 | $17.90 | $16.70 | $16.99 | $16.99 | 32,035 |
| 2023-11-28 | $17.15 | $17.50 | $16.55 | $16.83 | $16.83 | 22,727 |
| 2023-11-27 | $18.47 | $18.47 | $16.78 | $17.24 | $17.24 | 37,200 |
| 2023-11-24 | $16.96 | $18.87 | $16.96 | $18.64 | $18.64 | 7,382 |
| 2023-11-22 | $16.75 | $17.10 | $16.60 | $16.88 | $16.88 | 29,200 |
| 2023-11-21 | $17.50 | $17.98 | $16.85 | $17.20 | $17.20 | 9,271 |
| 2023-11-20 | $17.25 | $18.56 | $17.07 | $17.66 | $17.66 | 19,683 |
| 2023-11-17 | $16.93 | $18.65 | $16.85 | $17.00 | $17.00 | 31,691 |
| 2023-11-16 | $18.05 | $19.00 | $16.35 | $16.73 | $16.73 | 22,831 |
| 2023-11-15 | $18.50 | $19.20 | $18.05 | $18.05 | $18.05 | 15,207 |
| 2023-11-14 | $18.00 | $18.96 | $17.74 | $18.25 | $18.25 | 25,536 |
| 2023-11-13 | $20.69 | $21.00 | $17.34 | $17.85 | $17.85 | 56,936 |
| 2023-11-10 | $22.77 | $23.40 | $20.49 | $20.50 | $20.50 | 15,861 |
| 2023-11-09 | $24.35 | $24.85 | $22.62 | $22.92 | $22.92 | 4,074 |
| 2023-11-08 | $23.31 | $23.66 | $22.29 | $23.04 | $23.04 | 13,234 |
| 2023-11-07 | $23.19 | $24.80 | $23.05 | $24.73 | $24.73 | 6,649 |
| 2023-11-06 | $24.71 | $24.71 | $23.14 | $23.29 | $23.29 | 5,250 |
| 2023-11-03 | $23.72 | $24.49 | $23.53 | $24.10 | $24.10 | 11,084 |
| 2023-11-02 | $23.74 | $23.75 | $23.07 | $23.07 | $23.07 | 3,998 |
| 2023-11-01 | $23.38 | $23.74 | $23.01 | $23.11 | $23.11 | 2,233 |
| 2023-10-31 | $23.31 | $24.05 | $23.31 | $23.35 | $23.35 | 3,189 |
| 2023-10-30 | $22.81 | $23.64 | $22.77 | $22.96 | $22.96 | 2,703 |
| 2023-10-27 | $23.80 | $23.80 | $23.33 | $23.46 | $23.46 | 3,197 |
| 2023-10-26 | $23.41 | $24.12 | $22.60 | $22.72 | $22.72 | 3,545 |
| 2023-10-25 | $23.32 | $24.09 | $22.05 | $23.95 | $23.95 | 10,404 |
| 2023-10-24 | $22.50 | $24.43 | $22.02 | $23.35 | $23.35 | 12,660 |
| 2023-10-23 | $22.98 | $22.98 | $22.73 | $22.93 | $22.93 | 900 |
| 2023-10-20 | $23.47 | $25.00 | $23.00 | $23.00 | $23.00 | 2,469 |
| 2023-10-19 | $24.63 | $24.99 | $23.99 | $23.99 | $23.52 | 2,031 |
| 2023-10-18 | $24.14 | $24.46 | $24.02 | $24.43 | $23.95 | 2,670 |
| 2023-10-17 | $24.43 | $24.98 | $24.00 | $24.48 | $23.99 | 8,822 |
| 2023-10-16 | $24.43 | $25.00 | $24.43 | $24.50 | $24.02 | 814 |
| 2023-10-13 | $24.29 | $24.33 | $24.29 | $24.33 | $23.85 | 235 |
| 2023-10-12 | $24.69 | $24.69 | $23.99 | $24.30 | $23.82 | 5,870 |
| 2023-10-11 | $24.27 | $24.68 | $24.27 | $24.68 | $24.20 | 939 |
| 2023-10-10 | $24.30 | $24.30 | $24.30 | $24.30 | $23.82 | 434 |
| 2023-10-09 | $23.84 | $23.84 | $23.84 | $23.84 | $23.37 | 187 |
| 2023-10-06 | $23.80 | $24.11 | $23.80 | $24.06 | $23.59 | 4,830 |
| 2023-10-05 | $24.00 | $24.05 | $23.75 | $23.87 | $23.40 | 2,626 |
| 2023-10-04 | $23.77 | $24.24 | $23.30 | $24.10 | $23.63 | 6,201 |
| 2023-10-03 | $23.40 | $23.85 | $23.40 | $23.81 | $23.35 | 1,584 |
| 2023-10-02 | $24.00 | $24.13 | $23.94 | $23.96 | $23.49 | 1,512 |
| 2023-09-29 | $24.29 | $24.29 | $23.96 | $23.96 | $23.49 | 307 |
| 2023-09-28 | $24.08 | $24.30 | $24.03 | $24.03 | $23.56 | 4,051 |
| 2023-09-27 | $24.00 | $24.20 | $23.96 | $23.96 | $23.49 | 2,096 |
| 2023-09-26 | $24.18 | $24.29 | $24.08 | $24.08 | $23.61 | 4,885 |
| 2023-09-25 | $24.20 | $24.20 | $24.15 | $24.15 | $23.68 | 604 |
| 2023-09-22 | $24.18 | $24.34 | $24.18 | $24.34 | $23.86 | 1,846 |
| 2023-09-21 | $24.18 | $24.22 | $24.18 | $24.22 | $23.74 | 1,500 |
| 2023-09-20 | $24.63 | $24.66 | $24.45 | $24.49 | $24.01 | 7,830 |
| 2023-09-19 | $24.33 | $24.68 | $24.33 | $24.65 | $24.17 | 3,334 |
| 2023-09-18 | $24.05 | $24.05 | $24.05 | $24.05 | $23.58 | 2 |
| 2023-09-15 | $24.05 | $24.05 | $24.05 | $24.05 | $23.58 | 357 |
| 2023-09-14 | $24.01 | $24.02 | $23.98 | $23.98 | $23.51 | 492 |
| 2023-09-13 | $24.39 | $24.39 | $23.94 | $23.94 | $23.47 | 4,861 |
| 2023-09-12 | $24.15 | $24.39 | $24.00 | $24.39 | $23.91 | 2,087 |
| 2023-09-11 | $24.07 | $24.10 | $24.07 | $24.08 | $23.61 | 546 |
| 2023-09-08 | $24.30 | $24.30 | $23.94 | $24.15 | $24.15 | 2,007 |
| 2023-09-07 | $24.17 | $24.30 | $24.17 | $24.30 | $24.30 | 1,138 |
| 2023-09-06 | $24.20 | $24.40 | $23.86 | $24.34 | $24.34 | 3,543 |
| 2023-09-05 | $24.60 | $24.70 | $24.57 | $24.60 | $24.60 | 2,015 |
| 2023-09-01 | $24.50 | $24.55 | $24.29 | $24.50 | $24.50 | 2,781 |
| 2023-08-31 | $24.40 | $24.65 | $24.20 | $24.65 | $24.65 | 4,663 |
| 2023-08-30 | $24.35 | $24.35 | $24.20 | $24.20 | $24.20 | 625 |
| 2023-08-29 | $24.02 | $24.35 | $24.02 | $24.30 | $24.30 | 3,544 |
| 2023-08-28 | $23.79 | $24.24 | $23.79 | $23.80 | $23.80 | 1,598 |
| 2023-08-25 | $23.97 | $24.08 | $23.97 | $24.08 | $24.08 | 861 |
| 2023-08-24 | $23.82 | $24.20 | $23.79 | $24.19 | $24.19 | 5,944 |
| 2023-08-23 | $23.79 | $23.89 | $23.69 | $23.86 | $23.86 | 4,737 |
| 2023-08-22 | $23.72 | $23.86 | $23.68 | $23.86 | $23.86 | 5,091 |
| 2023-08-21 | $23.60 | $23.71 | $23.47 | $23.71 | $23.71 | 2,715 |
| 2023-08-18 | $23.56 | $23.56 | $23.36 | $23.36 | $23.36 | 1,502 |
| 2023-08-17 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 201 |
| 2023-08-16 | $23.40 | $23.53 | $23.30 | $23.41 | $23.41 | 3,470 |
| 2023-08-15 | $23.62 | $23.86 | $23.30 | $23.55 | $23.55 | 5,092 |
| 2023-08-14 | $23.51 | $23.63 | $23.25 | $23.50 | $23.50 | 1,616 |
| 2023-08-11 | $23.62 | $23.62 | $23.51 | $23.51 | $23.51 | 1,981 |
| 2023-08-10 | $23.43 | $23.65 | $23.41 | $23.60 | $23.60 | 3,096 |
| 2023-08-09 | $23.83 | $23.86 | $23.83 | $23.86 | $23.86 | 2,492 |
| 2023-08-08 | $23.86 | $23.86 | $23.68 | $23.86 | $23.86 | 2,185 |
| 2023-08-07 | $23.91 | $23.91 | $23.51 | $23.75 | $23.75 | 1,339 |
| 2023-08-04 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 593 |
| 2023-08-03 | $23.73 | $24.03 | $23.73 | $24.03 | $24.03 | 1,258 |
| 2023-08-02 | $24.20 | $24.20 | $23.89 | $23.95 | $23.95 | 5,329 |
| 2023-08-01 | $23.90 | $24.20 | $23.74 | $24.00 | $24.00 | 1,648 |
| 2023-07-31 | $24.06 | $24.20 | $23.04 | $24.20 | $24.20 | 2,889 |
| 2023-07-28 | $23.69 | $24.10 | $23.67 | $23.67 | $23.67 | 3,533 |
| 2023-07-27 | $24.19 | $24.20 | $23.80 | $24.00 | $24.00 | 1,262 |
| 2023-07-26 | $23.70 | $24.00 | $23.70 | $24.00 | $24.00 | 2,766 |
| 2023-07-25 | $23.40 | $24.00 | $23.40 | $23.85 | $23.85 | 3,735 |
| 2023-07-24 | $23.83 | $23.83 | $23.36 | $23.36 | $23.36 | 6,788 |
| 2023-07-21 | $23.70 | $23.99 | $23.70 | $23.95 | $23.95 | 1,563 |
| 2023-07-20 | $24.04 | $24.04 | $23.44 | $23.62 | $23.62 | 4,379 |
| 2023-07-19 | $24.16 | $24.20 | $24.02 | $24.20 | $23.74 | 3,004 |
| 2023-07-18 | $23.99 | $24.20 | $23.95 | $24.20 | $23.74 | 6,671 |
| 2023-07-17 | $23.57 | $24.08 | $23.57 | $23.95 | $23.49 | 4,204 |
| 2023-07-14 | $24.24 | $24.24 | $23.40 | $24.10 | $23.63 | 4,564 |
| 2023-07-13 | $24.05 | $24.24 | $23.90 | $24.10 | $23.64 | 5,820 |
| 2023-07-12 | $24.34 | $24.34 | $23.75 | $24.23 | $23.77 | 3,402 |
| 2023-07-11 | $23.80 | $23.90 | $23.65 | $23.71 | $23.26 | 3,315 |
| 2023-07-10 | $23.95 | $24.20 | $23.29 | $23.75 | $23.30 | 11,409 |
| 2023-07-07 | $23.04 | $23.99 | $22.70 | $23.60 | $23.15 | 6,120 |
| 2023-07-06 | $23.17 | $23.55 | $22.21 | $22.62 | $22.19 | 7,259 |
| 2023-07-05 | $24.00 | $24.00 | $23.15 | $23.50 | $23.05 | 8,586 |
| 2023-07-03 | $23.90 | $23.90 | $23.50 | $23.50 | $23.05 | 730 |
| 2023-06-30 | $23.54 | $23.54 | $23.50 | $23.51 | $23.06 | 1,107 |
| 2023-06-29 | $23.03 | $23.68 | $23.03 | $23.54 | $23.09 | 2,037 |
| 2023-06-28 | $24.06 | $24.20 | $23.51 | $24.15 | $24.15 | 2,579 |
| 2023-06-27 | $23.23 | $24.20 | $23.03 | $24.20 | $24.20 | 3,616 |
| 2023-06-26 | $23.45 | $23.78 | $23.45 | $23.78 | $23.78 | 5,724 |
| 2023-06-23 | $23.80 | $23.96 | $23.30 | $23.66 | $23.66 | 6,808 |
| 2023-06-22 | $23.10 | $23.76 | $22.59 | $23.75 | $23.75 | 6,582 |
| 2023-06-21 | $22.55 | $23.25 | $22.55 | $23.21 | $23.21 | 4,206 |
| 2023-06-20 | $22.70 | $22.95 | $22.41 | $22.89 | $22.89 | 1,903 |
| 2023-06-16 | $22.45 | $22.88 | $22.00 | $22.55 | $22.55 | 9,099 |
| 2023-06-15 | $22.00 | $23.00 | $21.85 | $22.39 | $22.39 | 11,636 |
| 2023-06-14 | $21.00 | $22.00 | $20.62 | $21.94 | $21.94 | 23,378 |
| 2023-06-13 | $20.47 | $21.00 | $20.25 | $21.00 | $21.00 | 4,503 |
| 2023-06-12 | $20.58 | $21.07 | $20.25 | $20.46 | $20.46 | 8,677 |
| 2023-06-09 | $20.70 | $21.15 | $20.35 | $20.58 | $20.58 | 8,474 |
| 2023-06-08 | $20.80 | $21.15 | $20.50 | $20.60 | $20.60 | 5,913 |
| 2023-06-07 | $20.93 | $21.15 | $20.00 | $20.45 | $20.45 | 18,776 |
| 2023-06-06 | $20.55 | $21.35 | $20.55 | $20.93 | $20.93 | 2,351 |
| 2023-06-05 | $20.62 | $21.47 | $20.11 | $20.67 | $20.67 | 5,079 |
| 2023-06-02 | $21.49 | $21.59 | $19.70 | $20.45 | $20.45 | 12,464 |
| 2023-06-01 | $20.17 | $21.49 | $19.69 | $20.59 | $20.59 | 9,533 |
| 2023-05-31 | $19.95 | $20.49 | $19.67 | $19.95 | $19.95 | 6,400 |
| 2023-05-30 | $20.20 | $20.49 | $19.60 | $19.71 | $19.71 | 18,760 |
| 2023-05-26 | $19.35 | $19.99 | $19.35 | $19.50 | $19.50 | 3,674 |
| 2023-05-25 | $21.25 | $21.25 | $19.50 | $19.50 | $19.50 | 681 |
| 2023-05-24 | $19.69 | $20.52 | $19.27 | $19.66 | $19.66 | 5,994 |
| 2023-05-23 | $19.40 | $21.26 | $19.40 | $21.04 | $21.04 | 4,552 |
| 2023-05-22 | $19.89 | $19.89 | $19.00 | $19.60 | $19.60 | 4,227 |
| 2023-05-19 | $20.19 | $20.43 | $19.30 | $19.84 | $19.84 | 12,919 |
| 2023-05-18 | $20.94 | $21.16 | $20.00 | $20.22 | $20.22 | 13,789 |
| 2023-05-17 | $20.53 | $21.41 | $20.53 | $20.55 | $20.55 | 6,466 |
| 2023-05-16 | $20.63 | $21.03 | $20.23 | $20.44 | $20.44 | 7,474 |
| 2023-05-15 | $21.96 | $21.96 | $20.00 | $20.10 | $20.10 | 5,038 |
| 2023-05-12 | $20.98 | $21.05 | $20.07 | $20.11 | $20.11 | 2,779 |
| 2023-05-11 | $20.88 | $21.00 | $20.33 | $20.33 | $20.33 | 1,720 |
| 2023-05-10 | $21.63 | $21.68 | $20.34 | $20.52 | $20.52 | 9,293 |
| 2023-05-09 | $20.75 | $21.78 | $20.01 | $21.78 | $21.78 | 8,066 |
| 2023-05-08 | $21.36 | $21.88 | $20.75 | $21.53 | $21.53 | 5,650 |
| 2023-05-05 | $21.90 | $22.00 | $20.00 | $22.00 | $22.00 | 15,532 |
| 2023-05-04 | $21.58 | $22.40 | $19.91 | $19.91 | $19.91 | 9,836 |
| 2023-05-03 | $22.00 | $22.70 | $21.68 | $21.68 | $21.68 | 12,065 |
| 2023-05-02 | $22.50 | $22.50 | $22.00 | $22.05 | $22.05 | 7,724 |
| 2023-05-01 | $22.80 | $22.80 | $22.07 | $22.10 | $22.10 | 2,443 |
| 2023-04-28 | $22.39 | $22.80 | $21.85 | $22.28 | $22.28 | 9,899 |
| 2023-04-27 | $21.97 | $22.63 | $21.58 | $21.68 | $21.68 | 3,996 |
| 2023-04-26 | $21.03 | $21.96 | $20.03 | $21.67 | $21.67 | 9,491 |
| 2023-04-25 | $23.00 | $23.00 | $22.13 | $22.17 | $22.17 | 7,174 |
| 2023-04-24 | $23.06 | $23.67 | $22.88 | $23.37 | $23.37 | 2,232 |
| 2023-04-21 | $23.67 | $23.70 | $23.29 | $23.70 | $23.70 | 1,655 |
| 2023-04-20 | $23.29 | $23.53 | $23.06 | $23.25 | $23.25 | 7,730 |
| 2023-04-19 | $24.39 | $24.40 | $23.32 | $23.62 | $23.16 | 5,804 |
| 2023-04-18 | $24.21 | $24.53 | $24.10 | $24.40 | $24.40 | 7,909 |
| 2023-04-17 | $23.95 | $24.55 | $23.80 | $23.80 | $23.80 | 2,284 |
| 2023-04-14 | $24.06 | $24.27 | $23.31 | $24.01 | $24.01 | 4,427 |
| 2023-04-13 | $23.88 | $25.00 | $23.23 | $24.16 | $24.16 | 3,789 |
| 2023-04-12 | $22.63 | $23.90 | $22.63 | $23.53 | $23.53 | 7,014 |
| 2023-04-11 | $22.36 | $22.75 | $22.36 | $22.73 | $22.73 | 5,846 |
| 2023-04-10 | $22.20 | $22.32 | $22.20 | $22.30 | $22.30 | 1,844 |
| 2023-04-06 | $22.00 | $22.20 | $21.92 | $22.20 | $22.20 | 4,912 |
| 2023-04-05 | $22.00 | $22.25 | $21.90 | $22.24 | $22.24 | 4,567 |
| 2023-04-04 | $21.97 | $22.10 | $21.38 | $22.04 | $22.04 | 9,253 |
| 2023-04-03 | $21.25 | $21.72 | $20.98 | $21.72 | $21.72 | 8,530 |
| 2023-03-31 | $21.23 | $21.52 | $20.53 | $21.22 | $21.22 | 5,724 |
| 2023-03-30 | $20.16 | $21.10 | $20.16 | $20.50 | $20.50 | 1,328 |
| 2023-03-29 | $20.50 | $20.98 | $19.64 | $20.70 | $20.70 | 5,140 |
| 2023-03-28 | $20.08 | $21.24 | $20.08 | $20.45 | $20.45 | 4,281 |
| 2023-03-27 | $20.09 | $20.87 | $19.64 | $20.50 | $20.50 | 8,712 |
| 2023-03-24 | $19.78 | $20.84 | $19.50 | $19.64 | $19.64 | 8,116 |
| 2023-03-23 | $20.08 | $20.75 | $19.76 | $19.79 | $19.79 | 5,066 |
| 2023-03-22 | $19.13 | $20.87 | $18.90 | $20.15 | $20.15 | 11,114 |
| 2023-03-21 | $19.29 | $19.29 | $18.25 | $19.00 | $19.00 | 4,296 |
| 2023-03-20 | $19.60 | $22.00 | $19.25 | $19.32 | $19.32 | 3,201 |
| 2023-03-17 | $20.19 | $21.92 | $18.43 | $20.75 | $20.75 | 3,199 |
| 2023-03-16 | $20.25 | $21.24 | $20.05 | $20.28 | $20.28 | 5,133 |
| 2023-03-15 | $22.00 | $22.00 | $19.80 | $20.63 | $20.63 | 6,300 |
| 2023-03-14 | $18.30 | $21.50 | $18.30 | $20.52 | $20.52 | 8,808 |
| 2023-03-13 | $20.00 | $20.40 | $18.11 | $18.12 | $18.12 | 28,688 |
| 2023-03-10 | $21.33 | $22.00 | $18.06 | $20.13 | $20.13 | 39,983 |
| 2023-03-09 | $22.21 | $22.40 | $21.70 | $21.70 | $21.70 | 8,283 |
| 2023-03-08 | $22.20 | $22.95 | $22.20 | $22.45 | $22.45 | 9,551 |
| 2023-03-07 | $22.53 | $22.94 | $22.13 | $22.26 | $22.26 | 9,171 |
| 2023-03-06 | $22.73 | $22.75 | $22.30 | $22.65 | $22.65 | 7,638 |
| 2023-03-03 | $22.75 | $22.75 | $22.26 | $22.70 | $22.70 | 11,795 |
| 2023-03-02 | $22.91 | $22.91 | $22.73 | $22.75 | $22.75 | 6,434 |
| 2023-03-01 | $22.80 | $23.50 | $22.50 | $22.94 | $22.94 | 2,374 |
| 2023-02-28 | $22.93 | $23.99 | $22.64 | $22.80 | $22.80 | 10,525 |
| 2023-02-27 | $22.68 | $23.81 | $22.68 | $22.83 | $22.83 | 8,614 |
| 2023-02-24 | $22.04 | $24.00 | $22.04 | $22.33 | $22.33 | 13,731 |
| 2023-02-23 | $23.61 | $23.99 | $22.30 | $23.21 | $23.21 | 6,399 |
| 2023-02-22 | $24.15 | $24.25 | $23.04 | $23.46 | $23.46 | 17,392 |
| 2023-02-21 | $23.78 | $23.95 | $23.52 | $23.53 | $23.53 | 6,735 |
| 2023-02-17 | $24.08 | $24.23 | $23.60 | $23.81 | $23.81 | 7,223 |
| 2023-02-16 | $23.80 | $24.24 | $23.80 | $24.10 | $24.10 | 4,979 |
| 2023-02-15 | $23.67 | $24.00 | $23.53 | $23.95 | $23.95 | 6,981 |
| 2023-02-14 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 844 |
| 2023-02-13 | $23.82 | $24.08 | $23.80 | $23.89 | $23.89 | 3,645 |
| 2023-02-10 | $24.00 | $24.50 | $23.65 | $23.80 | $23.80 | 5,293 |
| 2023-02-09 | $24.35 | $24.55 | $23.93 | $23.93 | $23.93 | 11,469 |
| 2023-02-08 | $24.81 | $24.84 | $24.00 | $24.50 | $24.50 | 12,681 |
| 2023-02-07 | $24.77 | $24.99 | $24.77 | $24.81 | $24.81 | 930 |
| 2023-02-06 | $24.68 | $24.98 | $24.55 | $24.85 | $24.85 | 3,725 |
| 2023-02-03 | $24.61 | $25.05 | $24.61 | $24.81 | $24.81 | 2,900 |
| 2023-02-02 | $24.81 | $25.02 | $24.70 | $24.87 | $24.87 | 4,486 |
| 2023-02-01 | $24.71 | $25.04 | $24.71 | $24.99 | $24.99 | 3,181 |
| 2023-01-31 | $25.02 | $25.07 | $24.46 | $24.89 | $24.89 | 3,038 |
| 2023-01-30 | $24.95 | $25.00 | $24.80 | $25.00 | $25.00 | 2,878 |
| 2023-01-27 | $24.85 | $25.00 | $24.85 | $24.99 | $24.99 | 3,196 |
| 2023-01-26 | $24.74 | $24.94 | $24.60 | $24.90 | $24.90 | 1,701 |
| 2023-01-25 | $24.77 | $25.10 | $24.50 | $24.86 | $24.86 | 5,511 |
| 2023-01-24 | $24.95 | $25.00 | $24.90 | $24.98 | $24.98 | 4,360 |
| 2023-01-23 | $25.07 | $25.07 | $24.77 | $25.02 | $25.02 | 2,001 |
| 2023-01-20 | $24.94 | $25.10 | $24.89 | $24.89 | $24.89 | 989 |
| 2023-01-19 | $24.55 | $25.00 | $24.55 | $25.00 | $25.00 | 6,985 |
| 2023-01-18 | $25.10 | $25.10 | $25.00 | $25.00 | $24.55 | 6,902 |
| 2023-01-17 | $25.00 | $25.05 | $24.99 | $25.00 | $24.55 | 8,305 |
| 2023-01-13 | $24.75 | $25.00 | $24.75 | $25.00 | $24.55 | 7,894 |
| 2023-01-12 | $24.65 | $24.95 | $24.45 | $24.68 | $24.23 | 3,806 |
| 2023-01-11 | $24.65 | $25.00 | $24.65 | $24.93 | $24.48 | 1,002 |
| 2023-01-10 | $24.64 | $24.79 | $24.63 | $24.63 | $24.18 | 2,304 |
| 2023-01-09 | $24.71 | $24.84 | $24.51 | $24.51 | $24.07 | 5,057 |
| 2023-01-06 | $24.65 | $25.00 | $24.47 | $25.00 | $24.55 | 3,070 |
| 2023-01-05 | $24.71 | $24.71 | $24.24 | $24.40 | $23.96 | 5,179 |
| 2023-01-04 | $24.32 | $24.99 | $24.26 | $24.76 | $24.31 | 8,766 |
| 2023-01-03 | $24.86 | $24.86 | $24.22 | $24.70 | $24.26 | 7,341 |
| 2022-12-30 | $24.75 | $24.79 | $24.70 | $24.79 | $24.34 | 4,409 |
| 2022-12-29 | $24.68 | $24.75 | $24.68 | $24.74 | $24.29 | 1,423 |
| 2022-12-28 | $24.65 | $24.80 | $24.60 | $24.63 | $24.18 | 2,733 |
| 2022-12-27 | $24.71 | $24.93 | $24.60 | $24.70 | $24.25 | 4,511 |
| 2022-12-23 | $24.84 | $25.00 | $24.70 | $24.97 | $24.52 | 10,777 |
| 2022-12-22 | $25.00 | $25.00 | $24.70 | $25.00 | $24.55 | 8,569 |
| 2022-12-21 | $24.99 | $25.18 | $24.93 | $25.00 | $24.55 | 7,303 |
| 2022-12-20 | $24.90 | $25.02 | $24.75 | $24.99 | $24.54 | 10,667 |
| 2022-12-19 | $24.58 | $24.95 | $24.47 | $24.95 | $24.50 | 20,399 |
| 2022-12-16 | $24.20 | $24.43 | $23.89 | $24.21 | $23.77 | 4,568 |
| 2022-12-15 | $23.93 | $24.00 | $23.75 | $23.88 | $23.45 | 16,069 |
| 2022-12-14 | $24.06 | $24.74 | $24.06 | $24.53 | $24.08 | 11,315 |
| 2022-12-13 | $24.58 | $24.76 | $23.86 | $24.58 | $24.13 | 10,646 |
| 2022-12-12 | $24.58 | $24.58 | $23.75 | $23.75 | $23.32 | 1,961 |
| 2022-12-09 | $24.70 | $24.79 | $24.00 | $24.00 | $23.56 | 2,349 |
| 2022-12-08 | $24.33 | $24.88 | $24.33 | $24.56 | $24.12 | 5,556 |
| 2022-12-07 | $24.05 | $24.25 | $23.94 | $24.22 | $23.78 | 4,104 |
| 2022-12-06 | $24.37 | $24.50 | $23.91 | $23.92 | $23.48 | 21,828 |
| 2022-12-05 | $24.43 | $24.46 | $23.52 | $24.01 | $23.58 | 1,875 |
| 2022-12-02 | $24.11 | $24.50 | $24.00 | $24.48 | $24.04 | 3,846 |
| 2022-12-01 | $24.52 | $24.59 | $24.10 | $24.10 | $23.66 | 2,437 |
| 2022-11-30 | $24.11 | $24.11 | $23.50 | $24.00 | $23.57 | 1,413 |
| 2022-11-29 | $24.21 | $24.57 | $23.65 | $24.19 | $23.75 | 5,420 |
| 2022-11-28 | $24.23 | $24.50 | $23.50 | $24.17 | $23.73 | 5,986 |
| 2022-11-25 | $24.22 | $24.22 | $24.22 | $24.22 | $23.78 | 202 |
| 2022-11-23 | $24.59 | $24.59 | $24.06 | $24.59 | $24.14 | 3,168 |
| 2022-11-22 | $24.50 | $24.60 | $23.50 | $24.55 | $24.11 | 11,098 |
| 2022-11-21 | $24.75 | $24.75 | $24.50 | $24.50 | $24.06 | 2,121 |
| 2022-11-18 | $24.77 | $25.00 | $24.52 | $24.99 | $24.54 | 4,331 |
| 2022-11-17 | $25.06 | $25.06 | $24.50 | $24.50 | $24.06 | 5,388 |
| 2022-11-16 | $24.51 | $25.15 | $24.49 | $24.75 | $24.30 | 2,747 |
| 2022-11-15 | $24.79 | $25.00 | $24.53 | $24.99 | $24.54 | 6,783 |
| 2022-11-14 | $24.39 | $24.88 | $23.82 | $24.88 | $24.42 | 6,647 |
| 2022-11-11 | $24.19 | $24.84 | $23.83 | $24.84 | $24.39 | 2,031 |
| 2022-11-10 | $22.99 | $24.03 | $22.95 | $23.59 | $23.16 | 3,060 |
| 2022-11-09 | $22.75 | $23.00 | $22.25 | $22.35 | $21.95 | 1,377 |
| 2022-11-08 | $22.54 | $22.99 | $22.50 | $22.54 | $22.13 | 2,256 |
| 2022-11-07 | $21.52 | $23.00 | $21.52 | $22.86 | $22.45 | 1,886 |
| 2022-11-04 | $21.88 | $22.30 | $21.16 | $22.30 | $22.30 | 5,868 |
| 2022-11-03 | $21.00 | $21.84 | $21.00 | $21.50 | $21.50 | 4,343 |
| 2022-11-02 | $21.80 | $21.94 | $21.06 | $21.69 | $21.69 | 2,032 |
| 2022-11-01 | $21.83 | $22.28 | $21.79 | $22.22 | $22.22 | 3,063 |
| 2022-10-31 | $21.94 | $21.95 | $21.18 | $21.95 | $21.95 | 6,672 |
| 2022-10-28 | $22.52 | $22.52 | $21.56 | $21.75 | $21.75 | 7,242 |
| 2022-10-27 | $23.55 | $23.55 | $22.57 | $22.57 | $22.57 | 7,164 |
| 2022-10-26 | $23.54 | $23.89 | $23.54 | $23.69 | $23.69 | 3,345 |
| 2022-10-25 | $23.88 | $24.25 | $23.88 | $23.88 | $23.88 | 9,399 |
| 2022-10-24 | $24.47 | $24.83 | $24.47 | $24.55 | $24.55 | 1,622 |
| 2022-10-21 | $23.90 | $24.75 | $23.54 | $24.51 | $24.51 | 3,834 |
| 2022-10-20 | $23.49 | $24.05 | $23.49 | $24.05 | $24.05 | 3,160 |
| 2022-10-19 | $23.76 | $23.88 | $23.76 | $23.88 | $23.43 | 1,200 |
| 2022-10-18 | $23.78 | $23.78 | $23.77 | $23.77 | $23.77 | 1,050 |
| 2022-10-17 | $23.50 | $24.00 | $23.12 | $23.51 | $23.51 | 1,718 |
| 2022-10-14 | $23.90 | $24.00 | $23.60 | $23.60 | $23.60 | 4,497 |
| 2022-10-13 | $23.75 | $24.00 | $23.38 | $23.38 | $23.38 | 2,091 |
| 2022-10-12 | $24.61 | $24.61 | $22.52 | $22.52 | $22.52 | 3,940 |
| 2022-10-11 | $24.67 | $24.81 | $24.61 | $24.80 | $24.80 | 864 |
| 2022-10-10 | $24.95 | $25.25 | $24.95 | $25.22 | $25.22 | 4,505 |
| 2022-10-07 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 129 |
| 2022-10-06 | $24.95 | $25.20 | $24.95 | $25.20 | $25.20 | 928 |
| 2022-10-05 | $25.00 | $25.51 | $25.00 | $25.00 | $25.00 | 2,300 |
| 2022-10-04 | $25.00 | $25.00 | $24.80 | $24.99 | $24.99 | 2,125 |
| 2022-10-03 | $25.00 | $25.00 | $24.77 | $24.77 | $24.77 | 3,975 |
| 2022-09-30 | $24.64 | $24.90 | $24.60 | $24.78 | $24.78 | 3,877 |
| 2022-09-29 | $24.77 | $25.01 | $24.24 | $24.24 | $24.24 | 3,441 |
| 2022-09-28 | $24.92 | $24.92 | $24.84 | $24.84 | $24.84 | 1,429 |
| 2022-09-27 | $24.80 | $25.20 | $24.77 | $25.02 | $25.02 | 3,585 |
| 2022-09-26 | $25.03 | $25.21 | $24.80 | $24.80 | $24.80 | 1,285 |
| 2022-09-23 | $25.00 | $25.21 | $25.00 | $25.21 | $25.21 | 1,460 |
| 2022-09-22 | $25.32 | $25.32 | $25.08 | $25.08 | $25.08 | 810 |
| 2022-09-21 | $25.24 | $25.24 | $24.91 | $25.09 | $25.09 | 3,241 |
| 2022-09-20 | $25.20 | $25.25 | $25.05 | $25.18 | $25.18 | 3,448 |
| 2022-09-19 | $25.57 | $25.57 | $25.15 | $25.42 | $25.42 | 2,445 |
| 2022-09-16 | $25.09 | $25.20 | $24.80 | $24.85 | $24.85 | 3,705 |
| 2022-09-15 | $25.24 | $25.34 | $25.11 | $25.11 | $25.11 | 739 |
| 2022-09-14 | $25.58 | $25.58 | $25.25 | $25.25 | $25.25 | 592 |
| 2022-09-13 | $25.30 | $25.81 | $25.30 | $25.63 | $25.63 | 1,462 |
| 2022-09-12 | $25.14 | $25.14 | $25.04 | $25.14 | $25.14 | 1,889 |
| 2022-09-09 | $25.08 | $25.30 | $25.08 | $25.30 | $25.30 | 1,619 |
| 2022-09-08 | $24.85 | $25.08 | $24.80 | $25.08 | $25.08 | 2,860 |
| 2022-09-07 | $25.27 | $25.27 | $24.80 | $24.85 | $24.85 | 6,222 |
| 2022-09-06 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 598 |
| 2022-09-02 | $25.56 | $25.89 | $25.56 | $25.83 | $25.83 | 2,138 |
| 2022-09-01 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 260 |
| 2022-08-31 | $25.38 | $25.43 | $25.28 | $25.43 | $25.43 | 1,055 |
| 2022-08-30 | $25.45 | $25.50 | $25.33 | $25.48 | $25.48 | 6,845 |
| 2022-08-29 | $25.33 | $25.67 | $25.33 | $25.55 | $25.55 | 4,771 |
| 2022-08-26 | $25.54 | $25.55 | $25.33 | $25.55 | $25.55 | 2,953 |
| 2022-08-25 | $25.65 | $25.65 | $25.42 | $25.65 | $25.65 | 778 |
| 2022-08-24 | $25.74 | $25.80 | $25.74 | $25.80 | $25.80 | 468 |
| 2022-08-23 | $25.50 | $25.73 | $25.50 | $25.60 | $25.60 | 1,312 |
| 2022-08-22 | $25.58 | $25.86 | $25.40 | $25.40 | $25.40 | 3,398 |
| 2022-08-19 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 150 |
| 2022-08-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 226 |
| 2022-08-17 | $25.52 | $25.52 | $25.51 | $25.51 | $25.51 | 2,318 |
| 2022-08-16 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 305 |
| 2022-08-15 | $25.64 | $25.75 | $25.64 | $25.75 | $25.75 | 418 |
| 2022-08-12 | $26.22 | $26.22 | $25.88 | $25.88 | $25.88 | 818 |
| 2022-08-11 | $26.08 | $26.22 | $26.08 | $26.22 | $26.22 | 990 |
| 2022-08-10 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 223 |
| 2022-08-09 | $25.98 | $25.98 | $25.84 | $25.85 | $25.85 | 1,146 |
| 2022-08-08 | $25.63 | $25.80 | $25.63 | $25.80 | $25.80 | 1,448 |
| 2022-08-05 | $25.52 | $26.08 | $25.50 | $26.08 | $26.08 | 3,315 |
| 2022-08-04 | $26.40 | $26.40 | $25.70 | $26.35 | $26.35 | 2,891 |
| 2022-08-03 | $25.84 | $26.37 | $25.84 | $25.95 | $25.95 | 1,612 |
| 2022-08-02 | $25.56 | $25.84 | $25.50 | $25.84 | $25.84 | 1,555 |
| 2022-08-01 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 153 |
| 2022-07-29 | $25.50 | $25.85 | $25.43 | $25.50 | $25.50 | 6,193 |
| 2022-07-28 | $25.41 | $25.50 | $25.38 | $25.38 | $25.38 | 1,383 |
| 2022-07-27 | $25.45 | $25.45 | $25.33 | $25.33 | $25.33 | 1,770 |
| 2022-07-26 | $25.33 | $25.65 | $25.33 | $25.33 | $25.33 | 1,699 |
| 2022-07-25 | $25.33 | $25.70 | $25.33 | $25.33 | $25.33 | 2,706 |
| 2022-07-22 | $25.61 | $25.61 | $25.33 | $25.33 | $25.33 | 3,978 |
| 2022-07-21 | $25.51 | $25.53 | $25.21 | $25.37 | $25.37 | 4,256 |
| 2022-07-20 | $25.03 | $25.51 | $25.03 | $25.21 | $25.21 | 7,049 |
| 2022-07-19 | $25.02 | $25.17 | $24.90 | $24.92 | $24.92 | 1,398 |
| 2022-07-18 | $24.87 | $25.15 | $24.84 | $25.00 | $25.00 | 4,704 |
| 2022-07-15 | $25.33 | $25.33 | $25.20 | $25.22 | $24.76 | 2,079 |
| 2022-07-14 | $25.28 | $25.64 | $25.20 | $25.25 | $24.79 | 6,747 |
| 2022-07-13 | $25.58 | $25.93 | $25.36 | $25.38 | $24.92 | 7,328 |
| 2022-07-12 | $25.63 | $25.63 | $25.28 | $25.36 | $24.90 | 3,844 |
| 2022-07-11 | $25.60 | $25.60 | $25.55 | $25.60 | $25.14 | 766 |
| 2022-07-08 | $25.39 | $25.92 | $25.25 | $25.40 | $24.94 | 4,063 |
| 2022-07-07 | $25.83 | $25.92 | $25.77 | $25.77 | $25.30 | 1,001 |
| 2022-07-06 | $25.47 | $25.52 | $25.47 | $25.51 | $25.05 | 1,010 |
| 2022-07-05 | $25.00 | $25.24 | $25.00 | $25.24 | $24.78 | 2,401 |
| 2022-07-01 | $25.33 | $25.33 | $25.02 | $25.02 | $24.57 | 478 |
| 2022-06-30 | $25.00 | $25.00 | $24.82 | $24.85 | $24.40 | 1,439 |
| 2022-06-29 | $24.90 | $25.05 | $24.86 | $24.86 | $24.41 | 4,277 |
| 2022-06-28 | $25.20 | $25.20 | $24.98 | $24.99 | $24.54 | 3,523 |
| 2022-06-27 | $25.69 | $25.69 | $25.04 | $25.24 | $24.78 | 12,696 |
| 2022-06-24 | $25.73 | $25.84 | $25.54 | $25.76 | $25.29 | 1,865 |
| 2022-06-23 | $25.87 | $25.87 | $25.25 | $25.25 | $24.79 | 1,354 |
| 2022-06-22 | $24.90 | $25.18 | $24.64 | $25.16 | $24.70 | 8,468 |
| 2022-06-21 | $24.94 | $24.94 | $24.73 | $24.90 | $24.45 | 5,715 |
| 2022-06-17 | $24.68 | $24.95 | $24.35 | $24.64 | $24.19 | 5,693 |
| 2022-06-16 | $24.80 | $24.90 | $24.69 | $24.69 | $24.24 | 3,728 |
| 2022-06-15 | $24.95 | $24.95 | $24.82 | $24.95 | $24.50 | 2,384 |
| 2022-06-14 | $25.00 | $25.02 | $24.80 | $24.94 | $24.49 | 6,369 |
| 2022-06-13 | $25.03 | $25.25 | $25.00 | $25.01 | $24.56 | 4,374 |
| 2022-06-10 | $25.31 | $25.35 | $25.28 | $25.35 | $24.89 | 2,654 |
| 2022-06-09 | $25.22 | $25.32 | $25.20 | $25.32 | $24.86 | 1,220 |
| 2022-06-08 | $25.25 | $25.45 | $25.25 | $25.25 | $24.79 | 3,454 |
| 2022-06-07 | $25.32 | $25.44 | $25.20 | $25.32 | $24.86 | 2,232 |
| 2022-06-06 | $25.36 | $25.46 | $25.35 | $25.35 | $24.89 | 3,969 |
| 2022-06-03 | $25.41 | $25.42 | $25.17 | $25.35 | $24.89 | 2,971 |
| 2022-06-02 | $25.34 | $25.52 | $25.34 | $25.41 | $24.95 | 7,402 |
| 2022-06-01 | $25.50 | $25.50 | $25.33 | $25.33 | $24.87 | 2,771 |
| 2022-05-31 | $25.72 | $25.72 | $25.32 | $25.32 | $24.86 | 710 |
| 2022-05-27 | $25.50 | $25.65 | $25.36 | $25.65 | $25.19 | 2,733 |
| 2022-05-26 | $25.35 | $25.36 | $25.35 | $25.35 | $24.89 | 2,812 |
| 2022-05-25 | $25.40 | $25.50 | $25.27 | $25.27 | $24.81 | 8,598 |
| 2022-05-24 | $25.22 | $25.28 | $25.22 | $25.28 | $24.82 | 818 |
| 2022-05-23 | $25.44 | $25.44 | $25.20 | $25.20 | $24.74 | 2,543 |
| 2022-05-20 | $25.15 | $25.40 | $25.10 | $25.40 | $24.94 | 2,168 |
| 2022-05-19 | $25.45 | $25.45 | $25.36 | $25.40 | $24.94 | 4,029 |
| 2022-05-18 | $25.45 | $25.45 | $25.45 | $25.45 | $24.99 | 396 |
| 2022-05-17 | $25.25 | $25.45 | $25.15 | $25.25 | $24.79 | 1,452 |
| 2022-05-16 | $25.20 | $25.25 | $25.15 | $25.25 | $24.79 | 2,217 |
| 2022-05-13 | $25.08 | $25.12 | $24.94 | $25.09 | $24.64 | 7,348 |
| 2022-05-12 | $25.10 | $25.12 | $25.00 | $25.00 | $24.55 | 2,719 |
| 2022-05-11 | $25.25 | $25.25 | $24.78 | $24.78 | $24.33 | 3,759 |
| 2022-05-10 | $25.47 | $25.47 | $25.11 | $25.15 | $24.69 | 7,355 |
| 2022-05-09 | $25.68 | $25.68 | $25.18 | $25.51 | $25.05 | 10,825 |
| 2022-05-06 | $25.79 | $25.87 | $25.77 | $25.79 | $25.32 | 1,052 |
| 2022-05-05 | $25.68 | $25.79 | $25.68 | $25.79 | $25.32 | 252 |
| 2022-05-04 | $25.82 | $25.82 | $25.72 | $25.72 | $25.25 | 315 |
| 2022-05-03 | $25.71 | $26.24 | $25.71 | $26.24 | $25.76 | 4,206 |
| 2022-05-02 | $25.69 | $25.83 | $25.69 | $25.83 | $25.36 | 474 |
| 2022-04-29 | $25.99 | $25.99 | $25.99 | $25.99 | $25.52 | 602 |
| 2022-04-28 | $25.92 | $26.02 | $25.82 | $25.95 | $25.48 | 4,660 |
| 2022-04-27 | $25.86 | $26.03 | $25.86 | $26.03 | $25.56 | 1,283 |
| 2022-04-26 | $26.01 | $26.01 | $25.99 | $26.01 | $25.54 | 4,013 |
| 2022-04-25 | $25.97 | $25.98 | $25.97 | $25.98 | $25.51 | 485 |
| 2022-04-22 | $25.70 | $25.98 | $25.67 | $25.92 | $25.45 | 2,038 |
| 2022-04-21 | $25.94 | $25.94 | $25.79 | $25.92 | $25.45 | 9,199 |
| 2022-04-20 | $25.76 | $25.97 | $25.45 | $25.92 | $25.45 | 21,359 |
| 2022-04-19 | $25.78 | $25.90 | $25.70 | $25.90 | $25.43 | 745 |
| 2022-04-18 | $26.08 | $26.08 | $25.57 | $25.60 | $25.14 | 5,045 |
| 2022-04-14 | $26.13 | $26.33 | $26.13 | $26.33 | $25.40 | 2,568 |
| 2022-04-13 | $26.27 | $26.27 | $25.86 | $25.86 | $24.94 | 4,028 |
| 2022-04-12 | $26.28 | $26.28 | $26.28 | $26.28 | $25.35 | 666 |
| 2022-04-11 | $26.28 | $26.28 | $26.17 | $26.28 | $25.35 | 2,129 |
| 2022-04-08 | $26.25 | $26.25 | $26.25 | $26.25 | $25.32 | 131 |
| 2022-04-07 | $26.42 | $26.42 | $26.25 | $26.25 | $25.32 | 6,623 |
| 2022-04-06 | $26.22 | $26.43 | $26.10 | $26.40 | $25.46 | 6,057 |
| 2022-04-05 | $26.10 | $26.30 | $26.10 | $26.30 | $25.37 | 2,842 |
| 2022-04-04 | $26.12 | $26.47 | $26.00 | $26.27 | $25.34 | 3,862 |
| 2022-04-01 | $26.44 | $26.44 | $26.25 | $26.25 | $25.32 | 1,303 |
| 2022-03-31 | $26.30 | $26.44 | $26.28 | $26.44 | $25.50 | 1,829 |
| 2022-03-30 | $26.24 | $26.33 | $26.24 | $26.30 | $25.37 | 2,171 |
| 2022-03-29 | $26.17 | $26.17 | $26.17 | $26.17 | $25.24 | 421 |
| 2022-03-28 | $26.01 | $26.12 | $25.88 | $26.12 | $25.19 | 4,434 |
| 2022-03-25 | $26.11 | $26.15 | $26.01 | $26.12 | $25.19 | 6,802 |
| 2022-03-24 | $26.10 | $26.12 | $25.90 | $26.01 | $25.09 | 3,997 |
| 2022-03-23 | $25.86 | $26.12 | $25.86 | $26.01 | $25.09 | 3,894 |
| 2022-03-22 | $26.00 | $26.25 | $26.00 | $26.05 | $25.13 | 2,541 |
| 2022-03-21 | $26.05 | $26.05 | $25.85 | $25.85 | $24.93 | 754 |
| 2022-03-18 | $26.10 | $26.10 | $25.85 | $26.05 | $25.13 | 3,644 |
| 2022-03-17 | $26.00 | $26.20 | $25.90 | $25.90 | $24.98 | 4,059 |
| 2022-03-16 | $26.25 | $26.25 | $25.83 | $25.85 | $24.93 | 9,611 |
| 2022-03-15 | $25.88 | $25.88 | $25.65 | $25.75 | $24.84 | 1,467 |
| 2022-03-14 | $25.89 | $25.89 | $25.63 | $25.63 | $24.72 | 4,123 |
| 2022-03-11 | $26.05 | $26.05 | $26.05 | $26.05 | $25.13 | 303 |
| 2022-03-10 | $26.03 | $26.04 | $26.02 | $26.02 | $25.10 | 475 |
| 2022-03-09 | $26.04 | $26.06 | $25.81 | $25.81 | $24.89 | 1,893 |
| 2022-03-08 | $25.97 | $25.97 | $25.76 | $25.77 | $24.86 | 3,009 |
| 2022-03-07 | $26.37 | $26.37 | $25.85 | $25.94 | $25.02 | 2,965 |
| 2022-03-04 | $25.89 | $26.24 | $25.82 | $26.24 | $25.31 | 1,970 |
| 2022-03-03 | $26.07 | $26.25 | $25.96 | $26.19 | $25.26 | 3,055 |
| 2022-03-02 | $26.02 | $26.26 | $26.01 | $26.04 | $25.12 | 6,799 |
| 2022-03-01 | $26.03 | $26.27 | $26.03 | $26.27 | $25.34 | 390 |
| 2022-02-28 | $26.27 | $26.27 | $26.27 | $26.27 | $25.34 | 179 |
| 2022-02-25 | $26.28 | $26.28 | $26.27 | $26.27 | $25.34 | 327 |
| 2022-02-24 | $25.96 | $25.96 | $25.96 | $25.96 | $25.04 | 123 |
| 2022-02-23 | $26.18 | $26.28 | $26.00 | $26.00 | $25.08 | 2,203 |
| 2022-02-22 | $26.24 | $26.42 | $26.12 | $26.20 | $25.27 | 2,069 |
| 2022-02-18 | $25.71 | $26.24 | $25.71 | $26.24 | $25.31 | 287 |
| 2022-02-17 | $26.31 | $26.31 | $26.06 | $26.06 | $25.14 | 1,108 |
| 2022-02-16 | $25.77 | $26.02 | $25.65 | $25.94 | $25.02 | 1,591 |
| 2022-02-15 | $25.60 | $25.76 | $25.57 | $25.76 | $24.85 | 4,783 |
| 2022-02-14 | $25.66 | $25.89 | $25.23 | $25.86 | $24.94 | 4,120 |
| 2022-02-11 | $25.97 | $26.20 | $25.33 | $25.56 | $24.65 | 9,267 |
| 2022-02-10 | $26.14 | $26.14 | $26.14 | $26.14 | $25.21 | 40 |
| 2022-02-09 | $26.00 | $26.31 | $26.00 | $26.14 | $25.21 | 992 |
| 2022-02-08 | $26.36 | $26.41 | $25.78 | $25.90 | $24.98 | 42,897 |
| 2022-02-07 | $26.73 | $26.84 | $26.36 | $26.36 | $25.42 | 4,681 |
| 2022-02-04 | $26.90 | $26.90 | $26.86 | $26.86 | $25.91 | 1,311 |
| 2022-02-03 | $26.82 | $26.94 | $26.82 | $26.91 | $25.96 | 1,409 |
| 2022-02-02 | $26.81 | $26.85 | $26.73 | $26.85 | $25.90 | 2,512 |
| 2022-02-01 | $26.94 | $26.94 | $26.94 | $26.94 | $25.98 | 146 |
| 2022-01-31 | $26.99 | $26.99 | $26.81 | $26.81 | $25.86 | 712 |
| 2022-01-28 | $26.83 | $26.86 | $26.83 | $26.83 | $25.88 | 692 |
| 2022-01-27 | $26.85 | $27.06 | $26.83 | $27.06 | $26.10 | 2,170 |
| 2022-01-26 | $26.95 | $26.95 | $26.86 | $26.86 | $25.90 | 300 |
| 2022-01-25 | $27.00 | $27.06 | $27.00 | $27.06 | $26.10 | 807 |
| 2022-01-24 | $27.05 | $27.05 | $26.83 | $26.97 | $26.01 | 3,599 |
| 2022-01-21 | $26.93 | $26.95 | $26.93 | $26.95 | $25.99 | 563 |
| 2022-01-20 | $27.19 | $27.19 | $26.83 | $27.03 | $26.07 | 2,292 |
| 2022-01-19 | $27.49 | $27.50 | $27.31 | $27.45 | $26.03 | 7,433 |
| 2022-01-18 | $27.49 | $27.50 | $27.48 | $27.50 | $26.08 | 1,110 |
| 2022-01-14 | $27.50 | $27.50 | $27.41 | $27.41 | $25.99 | 2,163 |
| 2022-01-13 | $27.44 | $27.45 | $27.34 | $27.45 | $26.03 | 1,861 |
| 2022-01-12 | $27.43 | $27.43 | $27.43 | $27.43 | $26.01 | 14 |
| 2022-01-11 | $27.43 | $27.43 | $27.43 | $27.43 | $26.01 | 363 |
| 2022-01-10 | $27.35 | $27.45 | $27.35 | $27.44 | $26.02 | 1,802 |
| 2022-01-07 | $27.38 | $27.43 | $27.31 | $27.40 | $25.98 | 1,169 |
| 2022-01-06 | $27.22 | $27.29 | $27.22 | $27.29 | $25.88 | 1,223 |
| 2022-01-05 | $27.45 | $27.45 | $27.21 | $27.32 | $25.91 | 2,011 |
| 2022-01-04 | $27.44 | $27.53 | $27.37 | $27.37 | $25.96 | 2,962 |
| 2022-01-03 | $27.20 | $27.50 | $27.20 | $27.21 | $25.80 | 2,155 |
| 2021-12-31 | $27.25 | $27.27 | $27.25 | $27.27 | $25.86 | 790 |
| 2021-12-30 | $27.20 | $27.25 | $27.20 | $27.25 | $25.84 | 928 |
| 2021-12-29 | $27.28 | $27.28 | $27.28 | $27.28 | $25.87 | 657 |
| 2021-12-28 | $27.35 | $27.48 | $27.26 | $27.43 | $26.01 | 4,338 |
| 2021-12-27 | $27.35 | $27.35 | $27.25 | $27.35 | $25.94 | 3,831 |
| 2021-12-23 | $27.35 | $27.35 | $27.35 | $27.35 | $25.94 | 332 |
| 2021-12-22 | $27.31 | $27.35 | $27.31 | $27.35 | $25.94 | 2,647 |
| 2021-12-21 | $27.26 | $27.26 | $27.26 | $27.26 | $25.85 | 68 |
| 2021-12-20 | $27.31 | $27.33 | $27.26 | $27.26 | $25.85 | 1,254 |
| 2021-12-17 | $27.47 | $27.47 | $27.31 | $27.31 | $25.90 | 2,716 |
| 2021-12-16 | $27.50 | $27.50 | $27.50 | $27.50 | $26.08 | 1,626 |
| 2021-12-15 | $27.50 | $27.50 | $27.50 | $27.50 | $26.08 | 254 |
| 2021-12-14 | $27.42 | $27.42 | $27.42 | $27.42 | $26.00 | 218 |
| 2021-12-13 | $27.70 | $27.70 | $27.31 | $27.49 | $26.07 | 1,819 |
| 2021-12-10 | $27.67 | $27.67 | $27.66 | $27.67 | $26.24 | 768 |
| 2021-12-09 | $27.55 | $27.70 | $27.55 | $27.70 | $26.27 | 2,035 |
| 2021-12-08 | $27.30 | $27.53 | $27.30 | $27.53 | $26.11 | 385 |
| 2021-12-07 | $27.65 | $27.65 | $27.65 | $27.65 | $26.22 | 31 |
| 2021-12-06 | $27.00 | $27.69 | $27.00 | $27.65 | $26.22 | 3,018 |
| 2021-12-03 | $27.51 | $27.57 | $27.40 | $27.57 | $26.14 | 710 |
| 2021-12-02 | $27.78 | $27.78 | $27.78 | $27.78 | $26.35 | 852 |
| 2021-12-01 | $27.88 | $27.92 | $27.82 | $27.87 | $26.43 | 1,576 |
| 2021-11-30 | $28.00 | $28.00 | $27.95 | $27.95 | $26.51 | 876 |
| 2021-11-29 | $27.82 | $27.89 | $27.80 | $27.81 | $26.37 | 2,807 |
| 2021-11-26 | $28.25 | $28.25 | $28.25 | $28.25 | $26.79 | 0 |
| 2021-11-24 | $27.95 | $28.25 | $27.95 | $28.25 | $26.79 | 825 |
| 2021-11-23 | $27.80 | $27.80 | $27.80 | $27.80 | $26.36 | 196 |
| 2021-11-22 | $27.87 | $27.87 | $27.84 | $27.84 | $26.40 | 640 |
| 2021-11-19 | $27.85 | $27.85 | $27.85 | $27.85 | $26.41 | 245 |
| 2021-11-18 | $27.85 | $27.85 | $27.78 | $27.83 | $26.39 | 4,609 |
| 2021-11-17 | $27.90 | $27.90 | $27.90 | $27.90 | $26.46 | 305 |
| 2021-11-16 | $27.94 | $27.95 | $27.94 | $27.95 | $26.51 | 1,239 |
| 2021-11-15 | $27.80 | $27.93 | $27.80 | $27.93 | $26.49 | 1,352 |
| 2021-11-12 | $27.90 | $27.90 | $27.90 | $27.90 | $26.45 | 125 |
| 2021-11-11 | $27.97 | $27.99 | $27.90 | $27.90 | $26.45 | 2,151 |
| 2021-11-10 | $27.93 | $27.93 | $27.93 | $27.93 | $26.49 | 8 |
| 2021-11-09 | $28.25 | $28.25 | $27.93 | $27.93 | $26.49 | 310 |
| 2021-11-08 | $27.91 | $28.14 | $27.91 | $28.14 | $26.69 | 545 |
| 2021-11-05 | $27.98 | $28.34 | $27.85 | $28.34 | $26.88 | 4,189 |
| 2021-11-04 | $27.75 | $27.75 | $27.75 | $27.75 | $26.32 | 290 |
| 2021-11-03 | $27.88 | $27.95 | $27.79 | $27.79 | $26.35 | 1,852 |
| 2021-11-02 | $27.80 | $28.04 | $27.70 | $27.79 | $26.35 | 1,682 |
| 2021-11-01 | $27.89 | $27.89 | $27.87 | $27.89 | $26.45 | 1,714 |
| 2021-10-29 | $27.73 | $27.88 | $27.67 | $27.67 | $26.24 | 1,080 |
| 2021-10-28 | $27.70 | $27.80 | $27.70 | $27.80 | $26.36 | 1,377 |
| 2021-10-27 | $27.56 | $27.56 | $27.56 | $27.56 | $26.14 | 1,902 |
| 2021-10-26 | $27.60 | $27.70 | $27.51 | $27.70 | $26.27 | 3,348 |
| 2021-10-25 | $27.50 | $27.70 | $27.46 | $27.70 | $26.27 | 2,110 |
| 2021-10-22 | $27.48 | $27.54 | $27.48 | $27.50 | $26.08 | 1,721 |
| 2021-10-21 | $27.48 | $27.58 | $27.48 | $27.48 | $26.06 | 2,395 |
| 2021-10-20 | $27.70 | $27.70 | $27.48 | $27.49 | $26.07 | 1,956 |
| 2021-10-19 | $27.86 | $27.96 | $27.80 | $27.80 | $25.93 | 3,257 |
| 2021-10-18 | $27.59 | $28.00 | $27.59 | $27.85 | $25.97 | 957 |
| 2021-10-15 | $27.99 | $27.99 | $27.99 | $27.99 | $26.11 | 3 |
| 2021-10-14 | $27.82 | $27.99 | $27.82 | $27.99 | $26.11 | 1,110 |
| 2021-10-13 | $27.47 | $27.47 | $27.47 | $27.47 | $25.62 | 8,005 |
| 2021-10-12 | $27.67 | $27.93 | $27.45 | $27.93 | $26.05 | 8,828 |
| 2021-10-11 | $27.89 | $27.89 | $27.60 | $27.74 | $25.87 | 2,150 |
| 2021-10-08 | $27.74 | $27.89 | $27.74 | $27.89 | $26.01 | 1,134 |
| 2021-10-07 | $27.77 | $27.89 | $27.60 | $27.60 | $25.74 | 1,945 |
| 2021-10-06 | $27.56 | $27.85 | $27.51 | $27.78 | $25.91 | 1,664 |
| 2021-10-05 | $27.57 | $27.69 | $27.37 | $27.69 | $25.82 | 2,849 |
| 2021-10-04 | $27.93 | $27.93 | $27.93 | $27.93 | $26.05 | 60 |
| 2021-10-01 | $27.93 | $27.93 | $27.93 | $27.93 | $26.05 | 1 |
| 2021-09-30 | $27.93 | $27.93 | $27.92 | $27.93 | $26.05 | 800 |
| 2021-09-29 | $27.92 | $27.94 | $27.92 | $27.94 | $26.06 | 1,639 |
| 2021-09-28 | $27.76 | $27.76 | $27.76 | $27.76 | $25.89 | 1,877 |
| 2021-09-27 | $27.73 | $27.99 | $27.73 | $27.76 | $25.89 | 4,095 |
| 2021-09-24 | $28.00 | $28.00 | $28.00 | $28.00 | $26.12 | 25 |
| 2021-09-23 | $28.05 | $28.05 | $28.00 | $28.00 | $26.12 | 1,543 |
| 2021-09-22 | $27.94 | $27.96 | $27.94 | $27.95 | $26.07 | 1,132 |
| 2021-09-21 | $27.80 | $27.94 | $27.80 | $27.94 | $26.06 | 1,780 |
| 2021-09-20 | $27.70 | $27.70 | $27.53 | $27.70 | $25.83 | 2,917 |
| 2021-09-17 | $27.70 | $27.83 | $27.70 | $27.80 | $25.93 | 4,305 |
| 2021-09-16 | $27.90 | $27.90 | $27.78 | $27.78 | $25.91 | 1,070 |
| 2021-09-15 | $27.81 | $27.82 | $27.75 | $27.82 | $25.95 | 1,800 |
| 2021-09-14 | $27.55 | $27.61 | $27.51 | $27.60 | $25.74 | 8,100 |
| 2021-09-13 | $27.50 | $27.50 | $27.50 | $27.50 | $25.65 | 71 |
| 2021-09-10 | $27.58 | $27.58 | $27.50 | $27.50 | $25.65 | 5,184 |
| 2021-09-09 | $27.56 | $27.70 | $27.48 | $27.56 | $25.71 | 4,362 |
| 2021-09-08 | $28.00 | $28.00 | $27.80 | $27.80 | $25.93 | 2,692 |
| 2021-09-07 | $27.85 | $28.35 | $27.85 | $28.35 | $26.44 | 2,017 |
| 2021-09-03 | $28.00 | $28.00 | $28.00 | $28.00 | $26.12 | 14 |
| 2021-09-02 | $28.00 | $28.00 | $27.98 | $28.00 | $26.12 | 2,284 |
| 2021-09-01 | $27.90 | $27.91 | $27.90 | $27.91 | $26.03 | 1,788 |
| 2021-08-31 | $27.95 | $27.96 | $27.89 | $27.89 | $26.01 | 2,217 |
| 2021-08-30 | $28.02 | $28.09 | $27.80 | $27.92 | $26.04 | 4,160 |
| 2021-08-27 | $28.20 | $28.20 | $28.04 | $28.04 | $26.16 | 1,048 |
| 2021-08-26 | $28.35 | $28.35 | $28.18 | $28.21 | $26.31 | 941 |
| 2021-08-25 | $27.93 | $28.27 | $27.93 | $28.27 | $26.36 | 707 |
| 2021-08-24 | $28.31 | $28.59 | $28.31 | $28.59 | $26.67 | 1,246 |
| 2021-08-23 | $28.08 | $28.08 | $28.08 | $28.08 | $26.19 | 508 |
| 2021-08-20 | $27.90 | $27.90 | $27.90 | $27.90 | $26.02 | 44 |
| 2021-08-19 | $28.00 | $28.00 | $27.90 | $27.90 | $26.02 | 3,535 |
| 2021-08-18 | $28.01 | $28.02 | $28.00 | $28.00 | $26.12 | 1,529 |
| 2021-08-17 | $28.00 | $28.20 | $28.00 | $28.20 | $26.30 | 3,037 |
| 2021-08-16 | $28.13 | $28.32 | $28.05 | $28.05 | $26.16 | 4,174 |
| 2021-08-13 | $28.24 | $28.24 | $28.15 | $28.15 | $26.26 | 200 |
| 2021-08-12 | $28.25 | $28.40 | $28.25 | $28.25 | $26.35 | 5,064 |
| 2021-08-11 | $28.25 | $28.25 | $28.05 | $28.16 | $26.27 | 1,525 |
| 2021-08-10 | $28.10 | $28.20 | $28.05 | $28.20 | $26.30 | 1,233 |
| 2021-08-09 | $28.12 | $28.12 | $28.05 | $28.05 | $26.16 | 3,624 |
| 2021-08-06 | $28.50 | $28.50 | $28.50 | $28.50 | $26.58 | 80 |
| 2021-08-05 | $28.30 | $28.50 | $28.30 | $28.50 | $26.58 | 371 |
| 2021-08-04 | $28.83 | $28.83 | $28.07 | $28.10 | $26.21 | 2,788 |
| 2021-08-03 | $28.29 | $28.29 | $28.14 | $28.23 | $26.33 | 1,599 |
| 2021-08-02 | $28.47 | $28.50 | $28.02 | $28.50 | $26.58 | 6,561 |
| 2021-07-30 | $28.00 | $28.40 | $28.00 | $28.40 | $26.49 | 9,271 |
| 2021-07-29 | $28.18 | $28.25 | $28.11 | $28.11 | $26.22 | 3,594 |
| 2021-07-28 | $28.04 | $28.05 | $27.90 | $28.05 | $26.16 | 7,193 |
| 2021-07-27 | $28.10 | $28.11 | $27.61 | $28.00 | $26.12 | 12,274 |
| 2021-07-26 | $27.50 | $27.70 | $27.50 | $27.70 | $25.84 | 33,513 |
| 2021-07-23 | $27.47 | $27.50 | $27.47 | $27.50 | $25.65 | 3,842 |
| 2021-07-22 | $27.34 | $27.49 | $27.34 | $27.38 | $25.54 | 9,100 |
| 2021-07-21 | $27.36 | $27.43 | $27.16 | $27.40 | $25.56 | 14,606 |
| 2021-07-20 | $27.12 | $27.40 | $27.12 | $27.40 | $25.55 | 12,852 |
| 2021-07-19 | $27.50 | $27.54 | $27.38 | $27.52 | $25.24 | 4,796 |
| 2021-07-16 | $27.59 | $27.59 | $27.55 | $27.55 | $25.27 | 2,401 |
| 2021-07-15 | $27.59 | $27.60 | $27.55 | $27.55 | $25.27 | 9,619 |
| 2021-07-14 | $27.52 | $27.60 | $27.50 | $27.55 | $25.27 | 4,521 |
| 2021-07-13 | $27.80 | $27.94 | $27.51 | $27.57 | $25.29 | 9,763 |
| 2021-07-12 | $27.44 | $27.68 | $27.44 | $27.51 | $25.23 | 1,218 |
| 2021-07-09 | $27.59 | $27.66 | $27.40 | $27.40 | $25.13 | 13,838 |
| 2021-07-08 | $27.48 | $27.61 | $27.43 | $27.50 | $25.23 | 3,239 |
| 2021-07-07 | $27.50 | $27.55 | $27.50 | $27.50 | $25.23 | 4,971 |
| 2021-07-06 | $27.53 | $27.53 | $27.50 | $27.50 | $25.23 | 5,682 |
| 2021-07-02 | $27.53 | $27.60 | $27.52 | $27.53 | $25.25 | 4,285 |
| 2021-07-01 | $27.70 | $27.70 | $27.55 | $27.60 | $25.32 | 4,719 |
| 2021-06-30 | $27.51 | $27.63 | $27.50 | $27.55 | $25.27 | 4,234 |
| 2021-06-29 | $27.50 | $27.62 | $27.50 | $27.55 | $25.27 | 5,129 |
| 2021-06-28 | $27.50 | $27.72 | $27.50 | $27.55 | $25.27 | 1,157 |
| 2021-06-25 | $27.45 | $27.60 | $27.45 | $27.50 | $25.23 | 2,213 |
| 2021-06-24 | $27.49 | $27.60 | $27.49 | $27.50 | $25.23 | 1,672 |
| 2021-06-23 | $27.50 | $27.65 | $27.48 | $27.54 | $25.26 | 7,598 |
| 2021-06-22 | $27.48 | $27.55 | $27.48 | $27.54 | $25.26 | 2,572 |
| 2021-06-21 | $27.44 | $27.53 | $27.44 | $27.50 | $25.23 | 1,872 |
| 2021-06-18 | $27.31 | $27.60 | $27.31 | $27.50 | $25.23 | 4,609 |
| 2021-06-17 | $27.54 | $27.55 | $27.40 | $27.50 | $25.23 | 6,658 |
| 2021-06-16 | $27.62 | $27.65 | $27.50 | $27.50 | $25.23 | 2,654 |
| 2021-06-15 | $27.55 | $27.63 | $27.55 | $27.60 | $25.32 | 3,440 |
| 2021-06-14 | $27.55 | $27.60 | $27.55 | $27.57 | $25.28 | 1,578 |
| 2021-06-11 | $27.55 | $27.65 | $27.54 | $27.54 | $25.26 | 5,234 |
| 2021-06-10 | $27.54 | $27.59 | $27.43 | $27.43 | $25.16 | 5,667 |
| 2021-06-09 | $27.51 | $27.59 | $27.45 | $27.45 | $25.18 | 3,085 |
| 2021-06-08 | $27.54 | $27.54 | $27.45 | $27.45 | $25.18 | 4,295 |
| 2021-06-07 | $27.60 | $27.60 | $27.52 | $27.52 | $25.24 | 2,104 |
| 2021-06-04 | $27.52 | $27.52 | $27.47 | $27.47 | $25.20 | 1,100 |
| 2021-06-03 | $27.41 | $27.46 | $27.41 | $27.43 | $25.16 | 1,726 |
| 2021-06-02 | $27.48 | $27.65 | $27.25 | $27.46 | $25.19 | 3,987 |
| 2021-06-01 | $27.51 | $27.56 | $27.50 | $27.50 | $25.23 | 5,014 |
| 2021-05-28 | $27.55 | $27.55 | $27.55 | $27.55 | $25.27 | 80 |
| 2021-05-27 | $27.55 | $27.61 | $27.28 | $27.55 | $25.27 | 6,072 |
| 2021-05-26 | $27.54 | $27.65 | $27.50 | $27.50 | $25.23 | 4,099 |
| 2021-05-25 | $27.55 | $27.55 | $27.41 | $27.52 | $25.24 | 3,958 |
| 2021-05-24 | $27.50 | $27.59 | $27.50 | $27.59 | $25.30 | 3,128 |
| 2021-05-21 | $27.60 | $27.60 | $27.45 | $27.50 | $25.23 | 1,172 |
| 2021-05-20 | $27.60 | $27.63 | $27.50 | $27.57 | $25.29 | 2,315 |
| 2021-05-19 | $27.49 | $27.70 | $27.49 | $27.55 | $25.27 | 2,517 |
| 2021-05-18 | $27.50 | $27.50 | $27.50 | $27.50 | $25.23 | 120 |
| 2021-05-17 | $27.58 | $27.58 | $27.30 | $27.50 | $25.23 | 8,188 |
| 2021-05-14 | $27.65 | $27.71 | $27.40 | $27.48 | $25.21 | 9,341 |
| 2021-05-13 | $28.18 | $28.18 | $27.51 | $27.67 | $25.38 | 3,104 |
| 2021-05-12 | $28.27 | $28.30 | $27.68 | $27.79 | $25.49 | 10,112 |
| 2021-05-11 | $27.26 | $28.00 | $27.26 | $27.95 | $25.64 | 12,971 |
| 2021-05-10 | $27.40 | $27.57 | $27.40 | $27.55 | $25.27 | 2,370 |
| 2021-05-07 | $27.49 | $27.49 | $27.20 | $27.49 | $25.22 | 3,723 |
| 2021-05-06 | $27.49 | $27.49 | $27.49 | $27.49 | $25.22 | 47 |
| 2021-05-05 | $27.27 | $27.50 | $27.15 | $27.49 | $25.22 | 9,515 |
| 2021-05-04 | $27.37 | $27.40 | $27.22 | $27.25 | $25.00 | 8,618 |
| 2021-05-03 | $27.34 | $27.48 | $27.26 | $27.40 | $25.13 | 8,802 |
| 2021-04-30 | $27.38 | $27.41 | $27.31 | $27.34 | $25.08 | 1,343 |
| 2021-04-29 | $27.47 | $27.47 | $27.37 | $27.40 | $25.13 | 2,212 |
| 2021-04-28 | $27.12 | $27.48 | $27.12 | $27.48 | $25.21 | 9,797 |
| 2021-04-27 | $27.12 | $27.18 | $27.12 | $27.13 | $24.89 | 26,411 |
| 2021-04-26 | $27.10 | $27.13 | $27.08 | $27.12 | $24.88 | 16,200 |
| 2021-04-23 | $27.05 | $27.14 | $27.05 | $27.10 | $24.86 | 10,533 |
| 2021-04-22 | $27.10 | $27.14 | $27.02 | $27.02 | $24.79 | 14,009 |
| 2021-04-21 | $27.06 | $27.15 | $26.95 | $27.08 | $24.84 | 15,059 |
| 2021-04-20 | $27.01 | $27.07 | $27.00 | $27.00 | $24.77 | 6,772 |
| 2021-04-19 | $27.07 | $27.08 | $26.80 | $27.06 | $24.82 | 12,880 |
| 2021-04-16 | $27.27 | $27.44 | $27.26 | $27.33 | $24.65 | 4,308 |
| 2021-04-15 | $27.29 | $27.33 | $27.15 | $27.28 | $24.60 | 18,256 |
| 2021-04-14 | $27.16 | $27.32 | $27.16 | $27.29 | $24.61 | 5,270 |
| 2021-04-13 | $27.10 | $27.25 | $27.10 | $27.17 | $24.50 | 12,732 |
| 2021-04-12 | $27.00 | $27.29 | $27.00 | $27.05 | $24.40 | 4,266 |
| 2021-04-09 | $27.14 | $27.25 | $27.03 | $27.04 | $24.39 | 16,717 |
| 2021-04-08 | $27.15 | $27.30 | $27.01 | $27.16 | $24.50 | 15,126 |
| 2021-04-07 | $27.30 | $27.30 | $27.11 | $27.20 | $24.53 | 14,148 |
| 2021-04-06 | $27.17 | $27.41 | $27.17 | $27.27 | $24.60 | 13,666 |
| 2021-04-05 | $27.26 | $27.41 | $27.26 | $27.36 | $24.67 | 13,856 |
| 2021-04-01 | $27.40 | $27.41 | $27.11 | $27.25 | $24.58 | 13,194 |
| 2021-03-31 | $27.41 | $27.41 | $27.10 | $27.30 | $24.62 | 4,333 |
| 2021-03-30 | $27.24 | $27.24 | $27.24 | $27.24 | $24.57 | 1,098 |
| 2021-03-29 | $27.43 | $27.43 | $27.13 | $27.27 | $24.60 | 6,796 |
| 2021-03-26 | $27.24 | $27.47 | $27.24 | $27.47 | $24.78 | 2,521 |
| 2021-03-25 | $27.31 | $27.31 | $27.18 | $27.25 | $24.57 | 6,013 |
| 2021-03-24 | $27.41 | $27.41 | $27.15 | $27.20 | $24.53 | 9,354 |
| 2021-03-23 | $27.30 | $27.35 | $27.16 | $27.16 | $24.50 | 8,589 |
| 2021-03-22 | $27.23 | $27.37 | $27.23 | $27.37 | $24.69 | 1,160 |
| 2021-03-19 | $27.16 | $27.24 | $26.99 | $27.24 | $24.57 | 2,591 |
| 2021-03-18 | $27.22 | $27.25 | $27.05 | $27.05 | $24.40 | 1,079 |
| 2021-03-17 | $27.25 | $27.37 | $26.97 | $27.10 | $24.44 | 4,091 |
| 2021-03-16 | $27.09 | $27.33 | $27.09 | $27.25 | $24.58 | 6,972 |
| 2021-03-15 | $26.97 | $27.05 | $26.97 | $27.05 | $24.40 | 7,926 |
| 2021-03-12 | $27.15 | $27.15 | $26.90 | $27.05 | $24.40 | 5,526 |
| 2021-03-11 | $26.82 | $27.20 | $26.82 | $27.20 | $24.53 | 1,476 |
| 2021-03-10 | $26.99 | $27.01 | $26.80 | $27.01 | $24.36 | 7,738 |
| 2021-03-09 | $26.95 | $27.02 | $26.94 | $27.01 | $24.36 | 8,525 |
| 2021-03-08 | $26.95 | $26.95 | $26.88 | $26.95 | $24.31 | 7,319 |
| 2021-03-05 | $27.05 | $27.20 | $27.00 | $27.00 | $24.35 | 2,107 |
| 2021-03-04 | $27.11 | $27.19 | $27.10 | $27.14 | $24.48 | 3,048 |
| 2021-03-03 | $27.03 | $27.03 | $27.03 | $27.03 | $24.38 | 141 |
| 2021-03-02 | $27.02 | $27.08 | $27.02 | $27.03 | $24.38 | 2,147 |
| 2021-03-01 | $27.01 | $27.07 | $26.77 | $27.00 | $24.35 | 1,703 |
| 2021-02-26 | $26.95 | $26.95 | $26.62 | $26.80 | $24.17 | 3,840 |
| 2021-02-25 | $27.00 | $27.00 | $26.90 | $26.90 | $24.26 | 3,545 |
| 2021-02-24 | $27.04 | $27.04 | $26.85 | $27.03 | $24.38 | 7,366 |
| 2021-02-23 | $26.95 | $27.01 | $26.63 | $27.00 | $24.35 | 4,175 |
| 2021-02-22 | $26.80 | $26.90 | $26.79 | $26.87 | $24.23 | 6,186 |
| 2021-02-19 | $26.80 | $26.83 | $26.69 | $26.79 | $24.16 | 3,828 |
| 2021-02-18 | $26.90 | $26.90 | $26.67 | $26.67 | $24.05 | 1,401 |
| 2021-02-17 | $26.67 | $26.69 | $26.67 | $26.69 | $24.07 | 797 |
| 2021-02-16 | $26.61 | $26.88 | $26.61 | $26.88 | $24.24 | 932 |
| 2021-02-12 | $26.86 | $26.86 | $26.69 | $26.69 | $24.07 | 222 |
| 2021-02-11 | $26.69 | $26.73 | $26.67 | $26.73 | $24.10 | 1,942 |
| 2021-02-10 | $26.66 | $26.66 | $26.66 | $26.66 | $24.04 | 1,098 |
| 2021-02-09 | $26.88 | $26.88 | $26.73 | $26.73 | $24.11 | 5,757 |
| 2021-02-08 | $26.85 | $26.89 | $26.61 | $26.89 | $24.25 | 2,619 |
| 2021-02-05 | $26.65 | $26.65 | $26.65 | $26.65 | $24.04 | 89 |
| 2021-02-04 | $26.85 | $26.85 | $26.65 | $26.65 | $24.04 | 2,422 |
| 2021-02-03 | $26.75 | $26.82 | $26.65 | $26.82 | $24.19 | 3,639 |
| 2021-02-02 | $26.64 | $26.75 | $26.59 | $26.74 | $24.11 | 1,980 |
| 2021-02-01 | $26.85 | $26.85 | $26.41 | $26.45 | $23.86 | 5,479 |
| 2021-01-29 | $26.57 | $26.89 | $26.38 | $26.68 | $24.06 | 6,251 |
| 2021-01-28 | $26.32 | $26.65 | $26.32 | $26.36 | $23.77 | 8,560 |
| 2021-01-27 | $26.40 | $26.67 | $26.36 | $26.66 | $24.05 | 5,933 |
| 2021-01-26 | $26.23 | $26.42 | $26.23 | $26.42 | $23.83 | 2,213 |
| 2021-01-25 | $26.50 | $26.50 | $26.20 | $26.46 | $23.86 | 4,567 |
| 2021-01-22 | $26.48 | $26.55 | $26.37 | $26.38 | $23.79 | 2,931 |
| 2021-01-21 | $26.25 | $26.55 | $26.25 | $26.33 | $23.75 | 3,094 |
| 2021-01-20 | $26.72 | $26.72 | $26.05 | $26.25 | $23.68 | 22,970 |
| 2021-01-19 | $26.69 | $27.02 | $26.52 | $27.01 | $23.94 | 15,928 |
| 2021-01-15 | $26.96 | $26.96 | $26.62 | $26.78 | $23.73 | 4,144 |
| 2021-01-14 | $26.66 | $26.90 | $26.55 | $26.80 | $23.75 | 8,703 |
| 2021-01-13 | $26.88 | $26.88 | $26.51 | $26.66 | $23.63 | 3,509 |
| 2021-01-12 | $26.53 | $26.80 | $26.51 | $26.51 | $23.50 | 487 |
| 2021-01-11 | $26.91 | $26.91 | $26.43 | $26.43 | $23.42 | 2,452 |
| 2021-01-08 | $26.31 | $26.94 | $26.31 | $26.94 | $23.88 | 4,487 |
| 2021-01-07 | $26.31 | $26.60 | $26.19 | $26.33 | $23.33 | 5,817 |
| 2021-01-06 | $26.37 | $26.64 | $26.27 | $26.36 | $23.36 | 3,585 |
| 2021-01-05 | $26.70 | $26.70 | $26.40 | $26.60 | $23.58 | 2,994 |
| 2021-01-04 | $26.67 | $26.89 | $26.23 | $26.31 | $23.32 | 2,234 |
| 2020-12-31 | $26.10 | $26.63 | $26.10 | $26.34 | $23.35 | 8,843 |
| 2020-12-30 | $26.27 | $26.27 | $26.02 | $26.03 | $23.07 | 4,492 |
| 2020-12-29 | $26.16 | $26.16 | $25.93 | $26.08 | $23.12 | 1,737 |
| 2020-12-28 | $25.98 | $26.16 | $25.93 | $26.16 | $23.18 | 4,014 |
| 2020-12-24 | $26.05 | $26.05 | $25.98 | $25.98 | $23.02 | 1,068 |
| 2020-12-23 | $25.98 | $26.10 | $25.81 | $25.84 | $22.90 | 8,412 |
| 2020-12-22 | $25.79 | $26.20 | $25.79 | $25.98 | $23.03 | 11,246 |
| 2020-12-21 | $25.40 | $25.91 | $25.40 | $25.86 | $22.92 | 56,812 |
| 2020-12-18 | $25.20 | $25.35 | $25.14 | $25.19 | $22.33 | 22,300 |
| 2020-12-17 | $25.17 | $25.30 | $25.09 | $25.15 | $22.29 | 12,903 |
| 2020-12-16 | $25.14 | $25.24 | $24.99 | $25.14 | $22.29 | 19,730 |
| 2020-12-15 | $25.06 | $25.25 | $24.99 | $25.06 | $22.21 | 31,497 |
| 2020-12-14 | $25.12 | $25.12 | $25.00 | $25.05 | $22.20 | 22,553 |
| 2020-12-11 | $25.04 | $25.09 | $25.00 | $25.09 | $22.24 | 1,985 |
| 2020-12-10 | $25.10 | $25.12 | $24.93 | $25.00 | $22.16 | 28,979 |
| 2020-12-09 | $25.15 | $25.15 | $25.06 | $25.14 | $22.28 | 7,820 |
| 2020-12-08 | $25.09 | $25.16 | $25.04 | $25.15 | $22.29 | 24,058 |
| 2020-12-07 | $25.17 | $25.17 | $25.06 | $25.09 | $22.24 | 22,516 |
| 2020-12-04 | $25.24 | $25.27 | $25.05 | $25.18 | $22.32 | 47,040 |
| 2020-12-03 | $25.12 | $25.25 | $25.10 | $25.25 | $22.38 | 8,463 |
| 2020-12-02 | $25.14 | $25.16 | $25.01 | $25.12 | $22.27 | 9,261 |
| 2020-12-01 | $25.30 | $25.30 | $25.00 | $25.16 | $22.30 | 45,338 |
| 2020-11-30 | $25.22 | $25.34 | $25.15 | $25.26 | $22.38 | 6,055 |
| 2020-11-27 | $25.22 | $25.24 | $25.22 | $25.22 | $22.35 | 1,024 |
| 2020-11-25 | $25.25 | $25.25 | $25.06 | $25.16 | $22.30 | 8,620 |
| 2020-11-24 | $25.25 | $25.34 | $25.22 | $25.25 | $22.38 | 10,192 |
| 2020-11-23 | $25.29 | $25.33 | $25.19 | $25.19 | $22.33 | 10,977 |
| 2020-11-20 | $25.30 | $25.35 | $25.20 | $25.20 | $22.34 | 12,198 |
| 2020-11-19 | $25.30 | $25.35 | $25.26 | $25.35 | $22.47 | 6,782 |
| 2020-11-18 | $25.30 | $25.35 | $25.24 | $25.33 | $22.45 | 8,536 |
| 2020-11-17 | $25.35 | $25.40 | $25.25 | $25.30 | $22.42 | 8,207 |
| 2020-11-16 | $25.30 | $25.40 | $25.26 | $25.29 | $22.42 | 10,387 |
| 2020-11-13 | $25.25 | $25.30 | $25.15 | $25.29 | $22.42 | 11,108 |
| 2020-11-12 | $25.29 | $25.30 | $25.25 | $25.30 | $22.42 | 7,867 |
| 2020-11-11 | $25.30 | $25.30 | $25.20 | $25.25 | $22.38 | 10,680 |
| 2020-11-10 | $25.10 | $25.26 | $25.10 | $25.25 | $22.38 | 6,551 |
| 2020-11-09 | $25.13 | $25.15 | $25.00 | $25.06 | $22.21 | 4,011 |
| 2020-11-06 | $25.23 | $25.23 | $25.02 | $25.14 | $22.28 | 18,552 |
| 2020-11-05 | $25.25 | $25.25 | $25.00 | $25.04 | $22.19 | 3,727 |
| 2020-11-04 | $25.05 | $25.25 | $24.97 | $25.10 | $22.25 | 12,699 |
| 2020-11-03 | $25.07 | $25.07 | $24.97 | $24.97 | $22.13 | 12,651 |
| 2020-11-02 | $25.03 | $25.07 | $24.99 | $25.00 | $22.16 | 15,645 |
| 2020-10-30 | $25.00 | $25.15 | $25.00 | $25.15 | $22.29 | 4,187 |
| 2020-10-29 | $24.99 | $25.00 | $24.95 | $25.00 | $22.16 | 10,514 |
| 2020-10-28 | $25.05 | $25.05 | $24.75 | $25.00 | $22.16 | 8,726 |
| 2020-10-27 | $25.10 | $25.10 | $24.76 | $25.00 | $22.16 | 8,425 |
| 2020-10-26 | $24.95 | $25.22 | $24.95 | $25.00 | $22.16 | 20,422 |
| 2020-10-23 | $24.96 | $25.05 | $24.96 | $25.00 | $22.16 | 13,294 |
| 2020-10-22 | $24.79 | $24.99 | $24.66 | $24.99 | $22.15 | 11,514 |
| 2020-10-21 | $24.88 | $24.88 | $24.35 | $24.74 | $21.93 | 8,813 |
| 2020-10-20 | $24.88 | $24.94 | $24.76 | $24.88 | $22.05 | 5,161 |
| 2020-10-19 | $25.00 | $25.24 | $24.93 | $25.00 | $21.90 | 12,820 |
| 2020-10-16 | $25.00 | $25.05 | $24.91 | $24.91 | $21.82 | 13,881 |
| 2020-10-15 | $25.00 | $25.05 | $24.98 | $25.00 | $21.90 | 28,133 |
| 2020-10-14 | $24.85 | $25.00 | $24.85 | $24.95 | $21.86 | 32,830 |
| 2020-10-13 | $25.12 | $25.24 | $24.98 | $25.00 | $21.90 | 20,295 |
| 2020-10-12 | $25.25 | $25.35 | $25.15 | $25.30 | $22.16 | 10,585 |
| 2020-10-09 | $25.31 | $25.31 | $25.20 | $25.29 | $22.16 | 9,241 |
| 2020-10-08 | $25.19 | $25.30 | $25.19 | $25.29 | $22.16 | 10,575 |
| 2020-10-07 | $25.20 | $25.20 | $25.11 | $25.12 | $22.01 | 10,888 |
| 2020-10-06 | $25.39 | $25.39 | $25.00 | $25.18 | $22.06 | 16,430 |
| 2020-10-05 | $24.95 | $25.49 | $24.87 | $25.20 | $22.08 | 25,976 |
| 2020-10-02 | $24.90 | $24.95 | $24.82 | $24.87 | $21.79 | 8,175 |
| 2020-10-01 | $24.75 | $25.06 | $24.73 | $24.95 | $21.86 | 58,194 |
| 2020-09-30 | $24.70 | $24.72 | $24.65 | $24.70 | $21.64 | 45,179 |
| 2020-09-29 | $24.60 | $24.60 | $24.45 | $24.58 | $21.53 | 15,333 |
| 2020-09-28 | $24.74 | $24.74 | $24.58 | $24.60 | $21.55 | 14,182 |
| 2020-09-25 | $24.58 | $24.60 | $24.43 | $24.59 | $21.54 | 16,382 |
| 2020-09-24 | $24.50 | $24.50 | $24.23 | $24.50 | $21.46 | 43,211 |
| 2020-09-23 | $24.60 | $24.64 | $24.20 | $24.45 | $21.42 | 17,774 |
| 2020-09-22 | $24.54 | $24.60 | $24.45 | $24.55 | $21.51 | 34,522 |
| 2020-09-21 | $24.50 | $24.50 | $24.26 | $24.50 | $21.46 | 12,708 |
| 2020-09-18 | $24.52 | $24.55 | $24.40 | $24.55 | $21.51 | 43,143 |
| 2020-09-17 | $24.64 | $24.64 | $24.40 | $24.55 | $21.51 | 20,286 |
| 2020-09-16 | $24.50 | $24.61 | $24.47 | $24.60 | $21.55 | 109,468 |
| 2020-09-15 | $24.60 | $24.60 | $24.48 | $24.50 | $21.46 | 16,669 |
| 2020-09-14 | $24.58 | $24.60 | $24.40 | $24.60 | $21.55 | 46,735 |
| 2020-09-11 | $24.50 | $24.60 | $24.40 | $24.52 | $21.48 | 62,499 |
| 2020-09-10 | $24.60 | $24.70 | $24.41 | $24.57 | $21.53 | 87,423 |
| 2020-09-09 | $24.50 | $24.60 | $24.10 | $24.60 | $21.55 | 179,883 |
| 2020-09-08 | $24.50 | $24.50 | $23.90 | $24.40 | $21.38 | 175,554 |
| 2020-01-30 | $25.29 | $25.29 | $25.29 | $25.29 | $22.16 | 0 |
| 2020-01-29 | $25.29 | $25.29 | $25.29 | $25.29 | $22.16 | 0 |
| 2020-01-28 | $25.29 | $25.29 | $25.29 | $25.29 | $22.16 | 0 |
| 2020-01-27 | $25.29 | $25.29 | $25.29 | $25.29 | $22.16 | 0 |
| 2020-01-24 | $25.29 | $25.29 | $25.29 | $25.29 | $22.16 | 0 |
| 2020-01-23 | $25.29 | $25.29 | $25.29 | $25.29 | $22.16 | 0 |
| 2020-01-22 | $25.29 | $25.29 | $25.29 | $25.29 | $22.16 | 0 |
| 2020-01-21 | $25.29 | $25.29 | $25.29 | $25.29 | $22.16 | 0 |
| 2020-01-17 | $25.29 | $25.29 | $25.29 | $25.29 | $22.16 | 0 |
| 2020-01-16 | $25.29 | $25.29 | $25.29 | $25.29 | $22.16 | 0 |
| 2020-01-15 | $25.29 | $25.29 | $25.29 | $25.29 | $22.16 | 0 |
| 2020-01-14 | $25.29 | $25.29 | $25.29 | $25.29 | $22.16 | 0 |
| 2020-01-13 | $25.29 | $25.29 | $25.29 | $25.29 | $21.75 | 0 |
| 2020-01-10 | $25.29 | $25.29 | $25.29 | $25.29 | $21.75 | 0 |
| 2020-01-09 | $25.29 | $25.29 | $25.29 | $25.29 | $21.75 | 0 |
| 2020-01-08 | $25.29 | $25.29 | $25.29 | $25.29 | $21.75 | 0 |
| 2020-01-07 | $25.29 | $25.29 | $25.29 | $25.29 | $21.75 | 0 |
| 2020-01-06 | $25.29 | $25.29 | $25.29 | $25.29 | $21.75 | 0 |
| 2020-01-03 | $25.29 | $25.29 | $25.29 | $25.29 | $21.75 | 0 |
| 2020-01-02 | $25.29 | $25.29 | $25.29 | $25.29 | $21.75 | 0 |
| 2019-12-31 | $25.29 | $25.29 | $25.29 | $25.29 | $21.75 | 0 |
| 2019-12-30 | $25.29 | $25.29 | $25.29 | $25.29 | $21.75 | 0 |
| 2019-12-27 | $25.30 | $25.31 | $25.28 | $25.29 | $21.75 | 11,459 |
| 2019-12-26 | $25.30 | $25.30 | $25.29 | $25.30 | $21.76 | 6,493 |
| 2019-12-24 | $25.30 | $25.30 | $25.29 | $25.30 | $21.76 | 3,555 |
| 2019-12-23 | $25.28 | $25.30 | $25.28 | $25.28 | $21.74 | 10,366 |
| 2019-12-20 | $25.29 | $25.30 | $25.28 | $25.30 | $21.76 | 9,761 |
| 2019-12-19 | $25.32 | $25.32 | $25.27 | $25.28 | $21.74 | 45,199 |
| 2019-12-18 | $25.30 | $25.32 | $25.29 | $25.29 | $21.75 | 10,747 |
| 2019-12-17 | $25.28 | $25.33 | $25.28 | $25.29 | $21.75 | 17,385 |
| 2019-12-16 | $25.28 | $25.35 | $25.28 | $25.30 | $21.76 | 38,952 |
| 2019-12-13 | $25.26 | $25.29 | $25.26 | $25.29 | $21.75 | 19,870 |
| 2019-12-12 | $25.25 | $25.29 | $25.25 | $25.28 | $21.74 | 15,607 |
| 2019-12-11 | $25.25 | $25.27 | $25.25 | $25.27 | $21.74 | 15,661 |
| 2019-12-10 | $25.23 | $25.26 | $25.23 | $25.25 | $21.72 | 10,611 |
| 2019-12-09 | $25.25 | $25.25 | $25.23 | $25.23 | $21.70 | 2,550 |
| 2019-12-06 | $25.25 | $25.26 | $25.23 | $25.23 | $21.70 | 68,606 |
| 2019-12-05 | $25.24 | $25.25 | $25.24 | $25.25 | $21.72 | 7,964 |
| 2019-12-04 | $25.25 | $25.25 | $25.22 | $25.24 | $21.71 | 22,074 |
| 2019-12-03 | $25.23 | $25.28 | $25.23 | $25.24 | $21.71 | 8,282 |
| 2019-12-02 | $25.31 | $25.31 | $25.23 | $25.26 | $21.73 | 30,123 |
| 2019-11-29 | $25.40 | $25.45 | $25.33 | $25.35 | $21.81 | 33,191 |
| 2019-11-27 | $25.57 | $25.60 | $25.52 | $25.60 | $22.02 | 5,142 |
| 2019-11-26 | $25.50 | $25.57 | $25.45 | $25.52 | $21.95 | 3,810 |
| 2019-11-25 | $25.48 | $25.52 | $25.48 | $25.52 | $21.95 | 2,629 |
| 2019-11-22 | $25.49 | $25.49 | $25.40 | $25.48 | $21.92 | 10,589 |
| 2019-11-21 | $25.45 | $25.45 | $25.40 | $25.45 | $21.89 | 12,608 |
| 2019-11-20 | $25.41 | $25.49 | $25.41 | $25.46 | $21.90 | 3,678 |
| 2019-11-19 | $25.40 | $25.57 | $25.40 | $25.49 | $21.92 | 7,895 |
| 2019-11-18 | $25.41 | $25.42 | $25.38 | $25.39 | $21.84 | 5,418 |
| 2019-11-15 | $25.39 | $25.41 | $25.39 | $25.40 | $21.85 | 2,876 |
| 2019-11-14 | $25.41 | $25.41 | $25.39 | $25.39 | $21.84 | 4,285 |
| 2019-11-13 | $25.40 | $25.40 | $25.39 | $25.40 | $21.85 | 4,782 |
| 2019-11-12 | $25.40 | $25.42 | $25.36 | $25.38 | $21.83 | 8,046 |
| 2019-11-11 | $25.40 | $25.41 | $25.39 | $25.40 | $21.84 | 6,693 |
| 2019-11-08 | $25.35 | $25.42 | $25.35 | $25.39 | $21.84 | 4,871 |
| 2019-11-07 | $25.37 | $25.38 | $25.32 | $25.37 | $21.82 | 11,836 |
| 2019-11-06 | $25.32 | $25.35 | $25.31 | $25.34 | $21.80 | 12,134 |
| 2019-11-05 | $25.36 | $25.38 | $25.31 | $25.32 | $21.78 | 7,959 |
| 2019-11-04 | $25.34 | $25.35 | $25.34 | $25.34 | $21.80 | 8,265 |
| 2019-11-01 | $25.30 | $25.35 | $25.30 | $25.31 | $21.77 | 4,940 |
| 2019-10-31 | $25.29 | $25.35 | $25.24 | $25.32 | $21.78 | 7,045 |
| 2019-10-30 | $25.28 | $25.29 | $25.20 | $25.28 | $21.75 | 6,137 |
| 2019-10-29 | $25.27 | $25.31 | $25.27 | $25.28 | $21.74 | 21,296 |
| 2019-10-28 | $25.18 | $25.29 | $25.17 | $25.29 | $21.75 | 15,718 |
| 2019-10-25 | $25.21 | $25.21 | $25.15 | $25.17 | $21.65 | 2,213 |
| 2019-10-24 | $25.17 | $25.22 | $25.17 | $25.21 | $21.68 | 7,604 |
| 2019-10-23 | $25.15 | $25.17 | $25.15 | $25.17 | $21.65 | 8,252 |
| 2019-10-22 | $25.14 | $25.15 | $25.13 | $25.15 | $21.63 | 5,174 |
| 2019-10-21 | $25.14 | $25.14 | $25.13 | $25.14 | $21.62 | 8,657 |
| 2019-10-18 | $25.07 | $25.13 | $25.07 | $25.13 | $21.62 | 42,283 |
| 2019-10-17 | $25.06 | $25.08 | $25.00 | $25.05 | $21.55 | 12,447 |
| 2019-10-16 | $25.07 | $25.09 | $25.03 | $25.09 | $21.58 | 12,624 |
| 2019-10-15 | $25.09 | $25.09 | $25.02 | $25.08 | $21.57 | 8,647 |
| 2019-10-14 | $25.09 | $25.09 | $25.06 | $25.06 | $21.56 | 13,406 |
| 2019-10-11 | $25.06 | $25.09 | $25.05 | $25.09 | $21.58 | 26,385 |
| 2019-10-10 | $25.49 | $25.52 | $25.46 | $25.52 | $21.55 | 13,260 |
| 2019-10-09 | $25.49 | $25.54 | $25.46 | $25.48 | $21.52 | 21,974 |
| 2019-10-08 | $25.42 | $25.51 | $25.42 | $25.49 | $21.52 | 17,941 |
| 2019-10-07 | $25.42 | $25.46 | $25.42 | $25.42 | $21.46 | 23,637 |
| 2019-10-04 | $25.40 | $25.43 | $25.38 | $25.42 | $21.46 | 15,323 |
| 2019-10-03 | $25.38 | $25.40 | $25.37 | $25.39 | $21.43 | 6,774 |
| 2019-10-02 | $25.38 | $25.40 | $25.37 | $25.38 | $21.43 | 11,950 |
| 2019-10-01 | $25.39 | $25.40 | $25.37 | $25.38 | $21.43 | 6,548 |
| 2019-09-30 | $25.36 | $25.40 | $25.36 | $25.40 | $21.44 | 3,867 |
| 2019-09-27 | $25.36 | $25.40 | $25.36 | $25.37 | $21.42 | 9,597 |
| 2019-09-26 | $25.38 | $25.39 | $25.34 | $25.37 | $21.42 | 27,288 |
| 2019-09-25 | $25.39 | $25.39 | $25.36 | $25.39 | $21.43 | 14,161 |
| 2019-09-24 | $25.37 | $25.38 | $25.35 | $25.38 | $21.43 | 12,778 |
| 2019-09-23 | $25.33 | $25.40 | $25.33 | $25.40 | $21.45 | 20,687 |
| 2019-09-20 | $25.35 | $25.39 | $25.35 | $25.37 | $21.42 | 20,040 |
| 2019-09-19 | $25.35 | $25.38 | $25.32 | $25.37 | $21.42 | 31,535 |
| 2019-09-18 | $25.48 | $25.48 | $25.31 | $25.36 | $21.41 | 72,898 |
| 2019-09-17 | $25.60 | $25.61 | $25.55 | $25.58 | $21.60 | 2,300 |
| 2019-09-16 | $25.53 | $25.64 | $25.53 | $25.64 | $21.65 | 1,145 |
| 2019-09-13 | $25.58 | $25.64 | $25.50 | $25.52 | $21.54 | 8,864 |
| 2019-09-12 | $25.63 | $25.66 | $25.55 | $25.55 | $21.57 | 2,278 |
| 2019-09-11 | $25.57 | $25.62 | $25.55 | $25.55 | $21.57 | 2,932 |
| 2019-09-10 | $25.60 | $25.62 | $25.56 | $25.61 | $21.62 | 3,732 |
| 2019-09-09 | $25.62 | $25.64 | $25.55 | $25.55 | $21.57 | 18,379 |
| 2019-09-06 | $25.64 | $25.66 | $25.61 | $25.66 | $21.67 | 1,674 |
| 2019-09-05 | $25.66 | $25.66 | $25.63 | $25.63 | $21.64 | 766 |
| 2019-09-04 | $25.52 | $25.66 | $25.52 | $25.60 | $21.62 | 3,283 |
| 2019-09-03 | $25.52 | $25.60 | $25.52 | $25.55 | $21.57 | 1,622 |
| 2019-08-30 | $25.63 | $25.65 | $25.57 | $25.57 | $21.59 | 875 |
| 2019-08-29 | $25.65 | $25.65 | $25.57 | $25.57 | $21.59 | 1,950 |
| 2019-08-28 | $25.60 | $25.62 | $25.60 | $25.62 | $21.63 | 571 |
| 2019-08-27 | $25.62 | $25.62 | $25.55 | $25.55 | $21.57 | 2,954 |
| 2019-08-26 | $25.53 | $25.60 | $25.53 | $25.60 | $21.61 | 1,500 |
| 2019-08-23 | $25.60 | $25.60 | $25.51 | $25.52 | $21.55 | 2,417 |
| 2019-08-22 | $25.51 | $25.57 | $25.49 | $25.57 | $21.59 | 9,444 |
| 2019-08-21 | $25.72 | $25.77 | $25.47 | $25.50 | $21.53 | 15,193 |
| 2019-08-20 | $25.68 | $25.70 | $25.60 | $25.70 | $21.70 | 1,703 |
| 2019-08-19 | $25.64 | $25.64 | $25.64 | $25.64 | $21.65 | 404 |
| 2019-08-16 | $25.65 | $25.69 | $25.60 | $25.69 | $21.69 | 3,992 |
| 2019-08-15 | $25.52 | $25.64 | $25.52 | $25.64 | $21.65 | 2,094 |
| 2019-08-14 | $25.70 | $25.73 | $25.45 | $25.46 | $21.50 | 33,283 |
| 2019-08-13 | $25.70 | $25.70 | $25.63 | $25.63 | $21.64 | 5,491 |
| 2019-08-12 | $25.62 | $25.65 | $25.61 | $25.61 | $21.63 | 3,063 |
| 2019-08-09 | $25.67 | $25.69 | $25.60 | $25.61 | $21.62 | 2,672 |
| 2019-08-08 | $25.67 | $25.73 | $25.50 | $25.54 | $21.56 | 16,035 |
| 2019-08-07 | $25.67 | $25.67 | $25.50 | $25.59 | $21.60 | 4,049 |
| 2019-08-06 | $25.58 | $25.67 | $25.54 | $25.67 | $21.67 | 7,251 |
| 2019-08-05 | $25.57 | $25.62 | $25.52 | $25.62 | $21.63 | 6,116 |
| 2019-08-02 | $25.44 | $25.53 | $25.43 | $25.51 | $21.54 | 4,473 |
| 2019-08-01 | $25.40 | $25.48 | $25.40 | $25.46 | $21.50 | 3,635 |
| 2019-07-31 | $25.43 | $25.43 | $25.37 | $25.43 | $21.47 | 5,652 |
| 2019-07-30 | $25.37 | $25.38 | $25.34 | $25.34 | $21.40 | 5,352 |
| 2019-07-29 | $25.37 | $25.38 | $25.35 | $25.35 | $21.40 | 8,349 |
| 2019-07-26 | $25.45 | $25.45 | $25.36 | $25.40 | $21.45 | 12,663 |
| 2019-07-25 | $25.42 | $25.43 | $25.35 | $25.35 | $21.40 | 8,296 |
| 2019-07-24 | $25.47 | $25.47 | $25.38 | $25.38 | $21.43 | 14,695 |
| 2019-07-23 | $25.45 | $25.47 | $25.43 | $25.43 | $21.47 | 8,596 |
| 2019-07-22 | $25.45 | $25.45 | $25.43 | $25.45 | $21.49 | 5,981 |
| 2019-07-19 | $25.46 | $25.47 | $25.40 | $25.43 | $21.47 | 10,221 |
| 2019-07-18 | $25.45 | $25.47 | $25.40 | $25.46 | $21.50 | 3,684 |
| 2019-07-17 | $25.40 | $25.47 | $25.40 | $25.45 | $21.49 | 7,193 |
| 2019-07-16 | $25.46 | $25.57 | $25.46 | $25.46 | $21.50 | 7,418 |
| 2019-07-15 | $25.54 | $25.58 | $25.45 | $25.46 | $21.50 | 10,426 |
| 2019-07-12 | $25.46 | $25.54 | $25.42 | $25.51 | $21.54 | 19,830 |
| 2019-07-11 | $25.76 | $25.82 | $25.76 | $25.82 | $21.41 | 15,886 |
| 2019-07-10 | $25.74 | $25.79 | $25.72 | $25.78 | $21.37 | 3,823 |
| 2019-07-09 | $25.75 | $25.79 | $25.75 | $25.79 | $21.38 | 824 |
| 2019-07-08 | $25.65 | $25.75 | $25.65 | $25.72 | $21.32 | 6,311 |
| 2019-07-05 | $25.69 | $25.79 | $25.69 | $25.79 | $21.38 | 7,609 |
| 2019-07-03 | $25.71 | $25.71 | $25.71 | $25.71 | $21.32 | 207 |
| 2019-07-02 | $25.73 | $25.73 | $25.68 | $25.70 | $21.31 | 10,142 |
| 2019-07-01 | $25.70 | $25.70 | $25.65 | $25.69 | $21.30 | 1,200 |
| 2019-06-28 | $25.71 | $25.71 | $25.67 | $25.70 | $21.31 | 600 |
| 2019-06-27 | $25.67 | $25.72 | $25.67 | $25.71 | $21.32 | 1,708 |
| 2019-06-26 | $25.68 | $25.72 | $25.68 | $25.72 | $21.33 | 1,092 |
| 2019-06-25 | $25.60 | $25.71 | $25.58 | $25.63 | $21.25 | 6,094 |
| 2019-06-24 | $25.60 | $25.60 | $25.58 | $25.58 | $21.21 | 3,466 |
| 2019-06-21 | $25.64 | $25.64 | $25.56 | $25.60 | $21.23 | 11,117 |
| 2019-06-20 | $25.65 | $25.65 | $25.57 | $25.59 | $21.22 | 14,045 |
| 2019-06-19 | $25.65 | $25.65 | $25.60 | $25.62 | $21.24 | 12,863 |
| 2019-06-18 | $25.60 | $25.62 | $25.56 | $25.61 | $21.23 | 12,417 |
| 2019-06-17 | $25.57 | $25.60 | $25.56 | $25.60 | $21.23 | 3,621 |
| 2019-06-14 | $25.55 | $25.57 | $25.55 | $25.56 | $21.19 | 2,820 |
| 2019-06-13 | $25.59 | $25.59 | $25.51 | $25.55 | $21.18 | 4,975 |
| 2019-06-12 | $25.56 | $25.56 | $25.53 | $25.54 | $21.17 | 14,934 |
| 2019-06-11 | $25.63 | $25.66 | $25.53 | $25.58 | $21.21 | 24,232 |
| 2019-06-10 | $25.67 | $25.67 | $25.63 | $25.66 | $21.28 | 4,297 |
| 2019-06-07 | $25.60 | $25.67 | $25.60 | $25.62 | $21.24 | 8,796 |
| 2019-06-06 | $25.61 | $25.66 | $25.53 | $25.62 | $21.24 | 3,120 |
| 2019-06-05 | $25.65 | $25.68 | $25.60 | $25.67 | $21.28 | 6,771 |
| 2019-06-04 | $25.63 | $25.64 | $25.63 | $25.64 | $21.26 | 3,977 |
| 2019-06-03 | $25.56 | $25.64 | $25.56 | $25.63 | $21.25 | 1,855 |
| 2019-05-31 | $25.56 | $25.57 | $25.50 | $25.56 | $21.19 | 3,370 |
| 2019-05-30 | $25.49 | $25.60 | $25.49 | $25.57 | $21.20 | 3,949 |
| 2019-05-29 | $25.41 | $25.50 | $25.41 | $25.50 | $21.14 | 2,596 |
| 2019-05-28 | $25.40 | $25.49 | $25.40 | $25.47 | $21.11 | 3,894 |
| 2019-05-24 | $25.49 | $25.49 | $25.45 | $25.45 | $21.10 | 10,690 |
| 2019-05-23 | $25.44 | $25.46 | $25.39 | $25.44 | $21.09 | 1,549 |
| 2019-05-22 | $25.47 | $25.47 | $25.43 | $25.43 | $21.08 | 3,900 |
| 2019-05-21 | $25.40 | $25.49 | $25.35 | $25.44 | $21.09 | 4,496 |
| 2019-05-20 | $25.44 | $25.45 | $25.42 | $25.44 | $21.09 | 1,244 |
| 2019-05-17 | $25.38 | $25.48 | $25.37 | $25.42 | $21.07 | 7,465 |
| 2019-05-16 | $25.38 | $25.38 | $25.34 | $25.36 | $21.03 | 1,901 |
| 2019-05-15 | $25.37 | $25.37 | $25.33 | $25.33 | $21.00 | 4,681 |
| 2019-05-14 | $25.35 | $25.37 | $25.35 | $25.37 | $21.03 | 5,827 |
| 2019-05-13 | $25.24 | $25.35 | $25.24 | $25.32 | $21.00 | 2,074 |
| 2019-05-10 | $25.36 | $25.36 | $25.28 | $25.28 | $20.96 | 8,111 |
| 2019-05-09 | $25.30 | $25.37 | $25.27 | $25.30 | $20.97 | 13,454 |
| 2019-05-08 | $25.37 | $25.37 | $25.31 | $25.31 | $20.99 | 7,497 |
| 2019-05-07 | $25.31 | $25.36 | $25.31 | $25.36 | $21.03 | 2,056 |
| 2019-05-06 | $25.30 | $25.42 | $25.30 | $25.36 | $21.02 | 6,246 |
| 2019-05-03 | $25.29 | $25.32 | $25.29 | $25.30 | $20.98 | 7,244 |
| 2019-05-02 | $25.29 | $25.34 | $25.29 | $25.31 | $20.99 | 15,406 |
| 2019-05-01 | $25.29 | $25.33 | $25.29 | $25.33 | $21.00 | 4,861 |
| 2019-04-30 | $25.34 | $25.34 | $25.22 | $25.32 | $20.99 | 6,530 |
| 2019-04-29 | $25.32 | $25.32 | $25.30 | $25.31 | $20.98 | 2,950 |
| 2019-04-26 | $25.27 | $25.30 | $25.25 | $25.29 | $20.97 | 5,507 |
| 2019-04-25 | $25.30 | $25.30 | $25.25 | $25.25 | $20.94 | 5,874 |
| 2019-04-24 | $25.25 | $25.30 | $25.24 | $25.29 | $20.97 | 3,989 |
| 2019-04-23 | $25.32 | $25.32 | $25.23 | $25.25 | $20.94 | 5,477 |
| 2019-04-22 | $25.24 | $25.28 | $25.24 | $25.28 | $20.96 | 1,650 |
| 2019-04-18 | $25.23 | $25.24 | $25.20 | $25.24 | $20.93 | 4,688 |
| 2019-04-17 | $25.20 | $25.22 | $25.18 | $25.22 | $20.91 | 7,064 |
| 2019-04-16 | $25.25 | $25.27 | $25.18 | $25.19 | $20.89 | 9,181 |
| 2019-04-15 | $25.21 | $25.24 | $25.17 | $25.20 | $20.89 | 8,582 |
| 2019-04-12 | $25.21 | $25.24 | $25.17 | $25.18 | $20.88 | 10,682 |
| 2019-04-11 | $25.60 | $25.60 | $25.56 | $25.58 | $20.82 | 13,440 |
| 2019-04-10 | $25.54 | $25.60 | $25.54 | $25.60 | $20.84 | 12,026 |
| 2019-04-09 | $25.60 | $25.60 | $25.53 | $25.54 | $20.79 | 10,217 |
| 2019-04-08 | $25.56 | $25.61 | $25.55 | $25.59 | $20.83 | 4,925 |
| 2019-04-05 | $25.64 | $25.64 | $25.54 | $25.59 | $20.83 | 5,160 |
| 2019-04-04 | $25.57 | $25.62 | $25.53 | $25.59 | $20.83 | 1,572 |
| 2019-04-03 | $25.57 | $25.57 | $25.56 | $25.57 | $20.81 | 1,542 |
| 2019-04-02 | $25.58 | $25.58 | $25.53 | $25.57 | $20.81 | 9,577 |
| 2019-04-01 | $25.52 | $25.58 | $25.45 | $25.58 | $20.82 | 6,063 |
| 2019-03-29 | $25.49 | $25.49 | $25.49 | $25.49 | $20.75 | 422 |
| 2019-03-28 | $25.43 | $25.49 | $25.43 | $25.49 | $20.75 | 3,247 |
| 2019-03-27 | $25.40 | $25.49 | $25.40 | $25.45 | $20.71 | 3,318 |
| 2019-03-26 | $25.30 | $25.40 | $25.27 | $25.40 | $20.68 | 5,890 |
| 2019-03-25 | $25.26 | $25.30 | $25.26 | $25.27 | $20.57 | 7,686 |
| 2019-03-22 | $25.29 | $25.30 | $25.28 | $25.30 | $20.59 | 9,996 |
| 2019-03-21 | $25.25 | $25.28 | $25.25 | $25.27 | $20.57 | 22,562 |
| 2019-03-20 | $25.27 | $25.32 | $25.20 | $25.22 | $20.53 | 20,279 |
| 2019-03-19 | $25.30 | $25.32 | $25.25 | $25.28 | $20.58 | 18,276 |
| 2019-03-18 | $25.30 | $25.37 | $25.29 | $25.29 | $20.59 | 13,284 |
| 2019-03-15 | $25.34 | $25.38 | $25.28 | $25.30 | $20.59 | 8,425 |
| 2019-03-14 | $25.33 | $25.35 | $25.28 | $25.28 | $20.58 | 2,860 |
| 2019-03-13 | $25.29 | $25.35 | $25.27 | $25.32 | $20.61 | 16,826 |
| 2019-03-12 | $25.33 | $25.39 | $25.30 | $25.30 | $20.59 | 8,228 |
| 2019-03-11 | $25.33 | $25.40 | $25.31 | $25.36 | $20.64 | 9,896 |
| 2019-03-08 | $25.31 | $25.37 | $25.30 | $25.31 | $20.60 | 5,429 |
| 2019-03-07 | $25.35 | $25.37 | $25.32 | $25.32 | $20.61 | 10,687 |
| 2019-03-06 | $25.41 | $25.52 | $25.31 | $25.32 | $20.61 | 34,820 |
| 2019-03-05 | $25.48 | $25.52 | $25.42 | $25.42 | $20.69 | 7,464 |
| 2019-03-04 | $25.48 | $25.54 | $25.41 | $25.49 | $20.75 | 2,800 |
| 2019-03-01 | $25.32 | $25.47 | $25.32 | $25.46 | $20.72 | 4,360 |
| 2019-02-28 | $25.45 | $25.48 | $25.44 | $25.45 | $20.72 | 3,200 |
| 2019-02-27 | $25.47 | $25.51 | $25.39 | $25.48 | $20.74 | 9,050 |
| 2019-02-26 | $25.49 | $25.51 | $25.49 | $25.51 | $20.76 | 1,320 |
| 2019-02-25 | $25.48 | $25.51 | $25.47 | $25.47 | $20.73 | 2,839 |
| 2019-02-22 | $25.52 | $25.52 | $25.48 | $25.48 | $20.74 | 1,856 |
| 2019-02-21 | $25.45 | $25.47 | $25.45 | $25.47 | $20.73 | 1,045 |
| 2019-02-20 | $25.49 | $25.49 | $25.46 | $25.46 | $20.72 | 600 |
| 2019-02-19 | $25.47 | $25.49 | $25.47 | $25.47 | $20.73 | 909 |
| 2019-02-15 | $25.45 | $25.48 | $25.43 | $25.45 | $20.72 | 6,561 |
| 2019-02-14 | $25.38 | $25.48 | $25.38 | $25.43 | $20.70 | 7,532 |
| 2019-02-13 | $25.37 | $25.38 | $25.30 | $25.33 | $20.62 | 1,634 |
| 2019-02-12 | $25.30 | $25.32 | $25.30 | $25.32 | $20.61 | 848 |
| 2019-02-11 | $25.26 | $25.32 | $25.24 | $25.31 | $20.60 | 4,266 |
| 2019-02-08 | $25.27 | $25.27 | $25.22 | $25.22 | $20.53 | 4,223 |
| 2019-02-07 | $25.25 | $25.30 | $25.23 | $25.23 | $20.54 | 4,500 |
| 2019-02-06 | $25.26 | $25.31 | $25.25 | $25.27 | $20.57 | 8,612 |
| 2019-02-05 | $25.28 | $25.31 | $25.25 | $25.28 | $20.58 | 5,052 |
| 2019-02-04 | $25.29 | $25.32 | $25.20 | $25.26 | $20.56 | 6,910 |
| 2019-02-01 | $25.30 | $25.32 | $25.25 | $25.26 | $20.56 | 4,805 |
| 2019-01-31 | $25.31 | $25.34 | $25.28 | $25.28 | $20.58 | 6,595 |
| 2019-01-30 | $25.31 | $25.35 | $25.27 | $25.31 | $20.60 | 5,801 |
| 2019-01-29 | $25.36 | $25.37 | $25.30 | $25.30 | $20.60 | 9,315 |
| 2019-01-28 | $25.30 | $25.37 | $25.28 | $25.32 | $20.61 | 6,792 |
| 2019-01-25 | $25.32 | $25.36 | $25.31 | $25.32 | $20.61 | 2,406 |
| 2019-01-24 | $25.36 | $25.40 | $25.26 | $25.36 | $20.64 | 21,572 |
| 2019-01-23 | $25.38 | $25.40 | $25.30 | $25.35 | $20.64 | 2,039 |
| 2019-01-22 | $25.34 | $25.38 | $25.32 | $25.38 | $20.66 | 2,944 |
| 2019-01-18 | $25.33 | $25.37 | $25.26 | $25.36 | $20.64 | 5,871 |
| 2019-01-17 | $25.32 | $25.38 | $25.25 | $25.30 | $20.59 | 10,683 |
| 2019-01-16 | $25.31 | $25.34 | $25.12 | $25.25 | $20.55 | 11,362 |
| 2019-01-15 | $25.34 | $25.39 | $25.28 | $25.38 | $20.66 | 8,583 |
| 2019-01-14 | $25.34 | $25.44 | $25.23 | $25.32 | $20.61 | 12,736 |
| 2019-01-11 | $25.62 | $25.72 | $25.62 | $25.72 | $20.55 | 2,444 |
| 2019-01-10 | $25.44 | $25.62 | $25.38 | $25.62 | $20.47 | 7,588 |
| 2019-01-09 | $25.50 | $25.58 | $25.50 | $25.58 | $20.44 | 9,820 |
| 2019-01-08 | $25.43 | $25.55 | $25.43 | $25.53 | $20.40 | 3,110 |
| 2019-01-07 | $25.36 | $25.55 | $25.36 | $25.48 | $20.36 | 11,668 |
| 2019-01-04 | $25.13 | $25.50 | $25.12 | $25.41 | $20.31 | 11,641 |
| 2019-01-03 | $25.23 | $25.23 | $24.97 | $25.18 | $20.12 | 14,768 |
| 2019-01-02 | $25.08 | $25.18 | $25.08 | $25.08 | $20.04 | 6,806 |
| 2018-12-31 | $24.78 | $25.18 | $24.78 | $25.12 | $20.08 | 2,766 |
| 2018-12-28 | $24.47 | $24.87 | $24.46 | $24.77 | $19.79 | 7,477 |
| 2018-12-27 | $24.49 | $24.67 | $24.02 | $24.54 | $19.61 | 14,265 |
| 2018-12-26 | $24.56 | $24.70 | $24.56 | $24.70 | $19.74 | 3,369 |
| 2018-12-24 | $24.41 | $24.60 | $24.27 | $24.27 | $19.40 | 25,402 |
| 2018-12-21 | $24.55 | $24.62 | $22.90 | $24.14 | $19.29 | 32,624 |
| 2018-12-20 | $25.04 | $25.04 | $24.20 | $24.56 | $19.63 | 17,744 |
| 2018-12-19 | $24.90 | $25.08 | $24.80 | $24.95 | $19.94 | 25,673 |
| 2018-12-18 | $25.20 | $25.34 | $24.80 | $24.91 | $19.91 | 26,584 |
| 2018-12-17 | $25.33 | $25.36 | $25.25 | $25.36 | $20.27 | 12,312 |
| 2018-12-14 | $25.41 | $25.47 | $25.39 | $25.40 | $20.30 | 8,525 |
| 2018-12-13 | $25.51 | $25.58 | $25.41 | $25.58 | $20.44 | 5,966 |
| 2018-12-12 | $25.56 | $25.57 | $25.51 | $25.51 | $20.39 | 1,901 |
| 2018-12-11 | $25.52 | $25.53 | $25.45 | $25.53 | $20.40 | 3,547 |
| 2018-12-10 | $25.43 | $25.43 | $25.41 | $25.41 | $20.31 | 2,260 |
| 2018-12-07 | $25.48 | $25.53 | $25.45 | $25.48 | $20.36 | 2,314 |
| 2018-12-06 | $25.36 | $25.48 | $25.35 | $25.43 | $20.32 | 15,625 |
| 2018-12-04 | $25.40 | $25.42 | $25.40 | $25.41 | $20.31 | 6,133 |
| 2018-12-03 | $25.35 | $25.48 | $25.35 | $25.47 | $20.36 | 2,488 |
| 2018-11-30 | $25.40 | $25.48 | $25.40 | $25.45 | $20.34 | 1,325 |
| 2018-11-29 | $25.43 | $25.43 | $25.42 | $25.43 | $20.32 | 1,187 |
| 2018-11-28 | $25.41 | $25.45 | $25.41 | $25.45 | $20.34 | 1,873 |
| 2018-11-27 | $25.36 | $25.40 | $25.36 | $25.40 | $20.30 | 1,033 |
| 2018-11-26 | $25.41 | $25.43 | $25.26 | $25.40 | $20.30 | 2,536 |
| 2018-11-23 | $25.39 | $25.49 | $25.39 | $25.43 | $20.32 | 1,600 |
| 2018-11-21 | $25.44 | $25.46 | $25.33 | $25.46 | $20.34 | 1,307 |
| 2018-11-20 | $25.44 | $25.44 | $25.26 | $25.40 | $20.30 | 6,786 |
| 2018-11-19 | $25.63 | $25.63 | $25.45 | $25.45 | $20.34 | 6,270 |
| 2018-11-16 | $25.59 | $25.59 | $25.47 | $25.47 | $20.35 | 1,719 |
| 2018-11-15 | $25.65 | $25.65 | $25.46 | $25.48 | $20.36 | 6,438 |
| 2018-11-14 | $25.65 | $25.65 | $25.49 | $25.49 | $20.37 | 2,171 |
| 2018-11-13 | $25.60 | $25.60 | $25.55 | $25.55 | $20.42 | 1,572 |
| 2018-11-12 | $25.60 | $25.64 | $25.43 | $25.64 | $20.49 | 5,495 |
| 2018-11-09 | $25.60 | $25.60 | $25.40 | $25.56 | $20.43 | 10,657 |
| 2018-11-08 | $25.50 | $25.67 | $25.50 | $25.67 | $20.51 | 3,490 |
| 2018-11-07 | $25.61 | $25.67 | $25.54 | $25.54 | $20.41 | 8,169 |
| 2018-11-06 | $25.62 | $25.67 | $25.51 | $25.67 | $20.51 | 3,375 |
| 2018-11-05 | $25.50 | $25.67 | $25.40 | $25.67 | $20.51 | 13,517 |
| 2018-11-02 | $25.49 | $25.58 | $25.49 | $25.53 | $20.40 | 3,635 |
| 2018-11-01 | $25.43 | $25.46 | $25.43 | $25.46 | $20.35 | 463 |
| 2018-10-31 | $25.51 | $25.51 | $25.35 | $25.48 | $20.36 | 4,793 |
| 2018-10-30 | $25.39 | $25.49 | $25.35 | $25.43 | $20.32 | 3,147 |
| 2018-10-29 | $25.38 | $25.49 | $25.38 | $25.49 | $20.37 | 4,750 |
| 2018-10-26 | $25.40 | $25.49 | $25.34 | $25.35 | $20.26 | 4,461 |
| 2018-10-25 | $25.36 | $25.37 | $25.35 | $25.37 | $20.27 | 1,258 |
| 2018-10-24 | $25.37 | $25.44 | $25.37 | $25.42 | $20.32 | 1,548 |
| 2018-10-23 | $25.43 | $25.44 | $25.34 | $25.44 | $20.33 | 1,547 |
| 2018-10-22 | $25.34 | $25.46 | $25.34 | $25.45 | $20.34 | 3,819 |
| 2018-10-19 | $25.28 | $25.45 | $25.28 | $25.37 | $20.28 | 6,653 |
| 2018-10-18 | $25.33 | $25.40 | $25.33 | $25.38 | $20.28 | 2,627 |
| 2018-10-17 | $25.35 | $25.43 | $25.31 | $25.43 | $20.32 | 3,800 |
| 2018-10-16 | $25.24 | $25.32 | $25.24 | $25.32 | $20.23 | 4,404 |
| 2018-10-15 | $25.29 | $25.35 | $25.21 | $25.32 | $20.24 | 11,979 |
| 2018-10-12 | $25.25 | $25.33 | $25.19 | $25.32 | $20.24 | 11,151 |
| 2018-10-11 | $25.56 | $25.75 | $25.56 | $25.70 | $20.17 | 12,935 |
| 2018-10-10 | $25.61 | $25.67 | $25.60 | $25.62 | $20.10 | 2,524 |
| 2018-10-09 | $25.65 | $25.65 | $25.61 | $25.61 | $20.10 | 1,266 |
| 2018-10-08 | $25.55 | $25.63 | $25.55 | $25.63 | $20.11 | 2,317 |
| 2018-10-05 | $25.56 | $25.58 | $25.51 | $25.57 | $20.06 | 11,003 |
| 2018-10-04 | $25.52 | $25.57 | $25.46 | $25.57 | $20.06 | 12,137 |
| 2018-10-03 | $25.62 | $25.62 | $25.44 | $25.55 | $20.05 | 16,701 |
| 2018-10-02 | $25.62 | $25.65 | $25.60 | $25.65 | $20.13 | 4,374 |
| 2018-10-01 | $25.62 | $25.62 | $25.56 | $25.58 | $20.07 | 2,311 |
| 2018-09-28 | $25.52 | $25.66 | $25.51 | $25.62 | $20.10 | 7,631 |
| 2018-09-27 | $25.58 | $25.60 | $25.53 | $25.60 | $20.09 | 4,452 |
| 2018-09-26 | $25.58 | $25.58 | $25.52 | $25.58 | $20.07 | 5,514 |
| 2018-09-25 | $25.57 | $25.59 | $25.50 | $25.53 | $20.03 | 5,629 |
| 2018-09-24 | $25.49 | $25.58 | $25.49 | $25.57 | $20.06 | 6,012 |
| 2018-09-21 | $25.54 | $25.62 | $25.39 | $25.49 | $20.00 | 32,716 |
| 2018-09-20 | $25.60 | $25.69 | $25.53 | $25.60 | $20.09 | 10,774 |
| 2018-09-19 | $25.67 | $25.68 | $25.59 | $25.62 | $20.10 | 3,975 |
| 2018-09-18 | $25.60 | $25.62 | $25.57 | $25.57 | $20.06 | 6,185 |
| 2018-09-17 | $25.60 | $25.60 | $25.56 | $25.60 | $20.09 | 4,839 |
| 2018-09-14 | $25.53 | $25.65 | $25.53 | $25.62 | $20.11 | 5,693 |
| 2018-09-13 | $25.64 | $25.65 | $25.53 | $25.65 | $20.12 | 7,738 |
| 2018-09-12 | $25.65 | $25.65 | $25.59 | $25.64 | $20.12 | 7,814 |
| 2018-09-11 | $25.58 | $25.62 | $25.50 | $25.61 | $20.09 | 22,171 |
| 2018-09-10 | $25.55 | $25.65 | $25.45 | $25.54 | $20.04 | 32,142 |
| 2018-09-07 | $25.62 | $25.65 | $25.53 | $25.57 | $20.06 | 5,816 |
| 2018-09-06 | $25.63 | $25.63 | $25.53 | $25.63 | $20.11 | 14,226 |
| 2018-09-05 | $25.60 | $25.68 | $25.47 | $25.67 | $20.14 | 11,910 |
| 2018-09-04 | $25.52 | $25.62 | $25.50 | $25.61 | $20.09 | 25,526 |
| 2018-08-31 | $25.52 | $25.52 | $25.42 | $25.51 | $20.02 | 4,503 |
| 2018-08-30 | $25.45 | $25.53 | $25.45 | $25.51 | $20.02 | 7,242 |
| 2018-08-29 | $25.42 | $25.45 | $25.42 | $25.45 | $19.97 | 10,824 |
| 2018-08-28 | $25.40 | $25.44 | $25.40 | $25.44 | $19.96 | 1,007 |
| 2018-08-27 | $25.36 | $25.43 | $25.35 | $25.43 | $19.95 | 1,374 |
| 2018-08-24 | $25.44 | $25.44 | $25.43 | $25.44 | $19.96 | 773 |
| 2018-08-23 | $25.33 | $25.44 | $25.33 | $25.44 | $19.96 | 5,830 |
| 2018-08-22 | $25.38 | $25.45 | $25.37 | $25.44 | $19.96 | 3,909 |
| 2018-08-21 | $25.37 | $25.45 | $25.35 | $25.45 | $19.97 | 5,117 |
| 2018-08-20 | $25.37 | $25.37 | $25.34 | $25.37 | $19.91 | 5,970 |
| 2018-08-17 | $25.34 | $25.38 | $25.32 | $25.34 | $19.88 | 6,826 |
| 2018-08-16 | $25.31 | $25.34 | $25.30 | $25.30 | $19.85 | 1,890 |
| 2018-08-15 | $25.30 | $25.33 | $25.30 | $25.32 | $19.87 | 2,243 |
| 2018-08-14 | $25.32 | $25.32 | $25.30 | $25.31 | $19.86 | 4,864 |
| 2018-08-13 | $25.30 | $25.32 | $25.28 | $25.32 | $19.87 | 4,561 |
| 2018-08-10 | $25.27 | $25.30 | $25.27 | $25.29 | $19.84 | 7,723 |
| 2018-08-09 | $25.26 | $25.30 | $25.26 | $25.29 | $19.84 | 2,431 |
| 2018-08-08 | $25.30 | $25.32 | $25.29 | $25.32 | $19.87 | 3,264 |
| 2018-08-07 | $25.29 | $25.29 | $25.27 | $25.29 | $19.84 | 5,947 |
| 2018-08-06 | $25.30 | $25.32 | $25.26 | $25.29 | $19.84 | 3,603 |
| 2018-08-03 | $25.23 | $25.34 | $25.23 | $25.34 | $19.88 | 4,231 |
| 2018-08-02 | $25.22 | $25.25 | $25.21 | $25.24 | $19.80 | 5,725 |
| 2018-08-01 | $25.20 | $25.22 | $25.17 | $25.22 | $19.79 | 11,595 |
| 2018-07-31 | $25.20 | $25.20 | $25.15 | $25.19 | $19.77 | 7,629 |
| 2018-07-30 | $25.22 | $25.24 | $25.02 | $25.16 | $19.74 | 42,061 |
| 2018-07-27 | $25.19 | $25.24 | $25.12 | $25.21 | $19.78 | 12,599 |
| 2018-07-26 | $25.24 | $25.25 | $25.19 | $25.24 | $19.80 | 3,607 |
| 2018-07-25 | $25.23 | $25.25 | $25.23 | $25.23 | $19.80 | 2,081 |
| 2018-07-24 | $25.26 | $25.27 | $25.24 | $25.25 | $19.81 | 2,400 |
| 2018-07-23 | $25.26 | $25.27 | $25.24 | $25.26 | $19.82 | 3,591 |
| 2018-07-20 | $25.22 | $25.28 | $25.22 | $25.25 | $19.81 | 3,785 |
| 2018-07-19 | $25.28 | $25.29 | $25.26 | $25.29 | $19.84 | 4,783 |
| 2018-07-18 | $25.23 | $25.27 | $25.22 | $25.26 | $19.82 | 16,007 |
| 2018-07-17 | $25.24 | $25.25 | $25.23 | $25.25 | $19.81 | 4,218 |
| 2018-07-16 | $25.24 | $25.27 | $25.22 | $25.22 | $19.79 | 23,664 |
| 2018-07-13 | $25.29 | $25.29 | $25.20 | $25.24 | $19.80 | 7,578 |
| 2018-07-12 | $25.19 | $25.27 | $25.19 | $25.26 | $19.82 | 45,423 |
| 2018-07-11 | $25.60 | $25.60 | $25.55 | $25.60 | $19.72 | 17,209 |
| 2018-07-10 | $25.62 | $25.62 | $25.56 | $25.58 | $19.71 | 11,307 |
| 2018-07-09 | $25.53 | $25.60 | $25.53 | $25.59 | $19.71 | 31,109 |
| 2018-07-06 | $25.55 | $25.57 | $25.48 | $25.53 | $19.67 | 34,334 |
| 2018-07-05 | $25.58 | $25.59 | $25.51 | $25.58 | $19.71 | 62,323 |
| 2018-07-03 | $25.56 | $25.57 | $25.52 | $25.56 | $19.69 | 12,706 |
| 2018-07-02 | $25.55 | $25.57 | $25.54 | $25.55 | $19.68 | 9,360 |
| 2018-06-29 | $25.58 | $25.60 | $25.51 | $25.51 | $19.65 | 32,421 |
| 2018-06-28 | $25.60 | $25.60 | $25.50 | $25.53 | $19.67 | 16,579 |
| 2018-06-27 | $25.57 | $25.57 | $25.52 | $25.57 | $19.70 | 10,529 |
| 2018-06-26 | $25.53 | $25.59 | $25.53 | $25.54 | $19.67 | 1,995 |
| 2018-06-25 | $25.55 | $25.56 | $25.54 | $25.56 | $19.69 | 2,000 |
| 2018-06-22 | $25.55 | $25.58 | $25.51 | $25.57 | $19.70 | 8,185 |
| 2018-06-21 | $25.58 | $25.58 | $25.52 | $25.54 | $19.68 | 2,134 |
| 2018-06-20 | $25.60 | $25.60 | $25.54 | $25.58 | $19.70 | 7,568 |
| 2018-06-19 | $25.55 | $25.58 | $25.51 | $25.58 | $19.71 | 6,715 |
| 2018-06-18 | $25.57 | $25.58 | $25.54 | $25.54 | $19.67 | 14,577 |
| 2018-06-15 | $25.50 | $25.54 | $25.48 | $25.54 | $19.67 | 4,431 |
| 2018-06-14 | $25.49 | $25.52 | $25.49 | $25.50 | $19.64 | 3,111 |
| 2018-06-13 | $25.55 | $25.55 | $25.52 | $25.53 | $19.66 | 3,401 |
| 2018-06-12 | $25.55 | $25.55 | $25.50 | $25.55 | $19.68 | 11,087 |
| 2018-06-11 | $25.56 | $25.56 | $25.52 | $25.53 | $19.67 | 10,316 |
| 2018-06-08 | $25.51 | $25.55 | $25.50 | $25.50 | $19.64 | 6,569 |
| 2018-06-07 | $25.51 | $25.58 | $25.50 | $25.50 | $19.64 | 5,634 |
| 2018-06-06 | $25.57 | $25.57 | $25.50 | $25.54 | $19.67 | 5,869 |
| 2018-06-05 | $25.57 | $25.62 | $25.57 | $25.61 | $19.73 | 824 |
| 2018-06-04 | $25.45 | $25.57 | $25.45 | $25.57 | $19.70 | 380 |
| 2018-06-01 | $25.57 | $25.57 | $25.51 | $25.51 | $19.65 | 1,035 |
| 2018-05-31 | $25.50 | $25.50 | $25.46 | $25.46 | $19.61 | 3,800 |
| 2018-05-30 | $25.50 | $25.51 | $25.50 | $25.50 | $19.64 | 1,797 |
| 2018-05-29 | $25.52 | $25.55 | $25.43 | $25.50 | $19.64 | 9,406 |
| 2018-05-25 | $25.55 | $25.56 | $25.46 | $25.50 | $19.64 | 19,911 |
| 2018-05-24 | $25.57 | $25.58 | $25.55 | $25.55 | $19.68 | 5,301 |
| 2018-05-23 | $25.54 | $25.58 | $25.48 | $25.58 | $19.71 | 5,787 |
| 2018-05-22 | $25.55 | $25.59 | $25.54 | $25.57 | $19.69 | 5,156 |
| 2018-05-21 | $25.50 | $25.57 | $25.50 | $25.54 | $19.67 | 5,299 |
| 2018-05-18 | $25.50 | $25.61 | $25.44 | $25.46 | $19.61 | 6,790 |
| 2018-05-17 | $25.42 | $25.50 | $25.42 | $25.50 | $19.64 | 1,108 |
| 2018-05-16 | $25.47 | $25.47 | $25.45 | $25.45 | $19.60 | 335 |
| 2018-05-15 | $25.51 | $25.53 | $25.45 | $25.49 | $19.64 | 4,178 |
| 2018-05-14 | $25.53 | $25.57 | $25.40 | $25.52 | $19.66 | 21,393 |
| 2018-05-11 | $25.59 | $25.59 | $25.56 | $25.56 | $19.69 | 1,587 |
| 2018-05-10 | $25.58 | $25.58 | $25.58 | $25.58 | $19.71 | 1,974 |
| 2018-05-09 | $25.53 | $25.53 | $25.53 | $25.53 | $19.67 | 500 |
| 2018-05-08 | $25.53 | $25.53 | $25.53 | $25.53 | $19.67 | 625 |
| 2018-05-07 | $25.55 | $25.55 | $25.50 | $25.50 | $19.65 | 295 |
| 2018-05-04 | $25.50 | $25.51 | $25.50 | $25.50 | $19.64 | 2,337 |
| 2018-05-03 | $25.53 | $25.53 | $25.48 | $25.50 | $19.64 | 3,440 |
| 2018-05-02 | $25.45 | $25.51 | $25.45 | $25.48 | $19.63 | 2,002 |
| 2018-05-01 | $25.45 | $25.45 | $25.45 | $25.45 | $19.61 | 2 |
| 2018-04-30 | $25.55 | $25.58 | $25.45 | $25.45 | $19.61 | 3,112 |
| 2018-04-27 | $25.46 | $25.46 | $25.46 | $25.46 | $19.61 | 136 |
| 2018-04-26 | $25.53 | $25.57 | $25.46 | $25.55 | $19.68 | 2,664 |
| 2018-04-25 | $25.43 | $25.53 | $25.43 | $25.48 | $19.63 | 2,345 |
| 2018-04-24 | $25.47 | $25.47 | $25.42 | $25.47 | $19.62 | 2,328 |
| 2018-04-23 | $25.48 | $25.52 | $25.45 | $25.52 | $19.66 | 1,657 |
| 2018-04-20 | $25.49 | $25.52 | $25.48 | $25.50 | $19.64 | 4,150 |
| 2018-04-19 | $25.47 | $25.52 | $25.43 | $25.48 | $19.62 | 2,012 |
| 2018-04-18 | $25.39 | $25.45 | $25.38 | $25.43 | $19.59 | 3,080 |
| 2018-04-17 | $25.41 | $25.43 | $25.28 | $25.33 | $19.51 | 18,416 |
| 2018-04-16 | $25.47 | $25.47 | $25.35 | $25.40 | $19.57 | 12,073 |
| 2018-04-13 | $25.38 | $25.43 | $25.38 | $25.43 | $19.59 | 567 |
| 2018-04-12 | $25.37 | $25.44 | $25.32 | $25.43 | $19.59 | 28,182 |
| 2018-04-11 | $25.74 | $25.76 | $25.69 | $25.71 | $19.45 | 35,095 |
| 2018-04-10 | $25.74 | $25.78 | $25.68 | $25.68 | $19.42 | 26,288 |
| 2018-04-09 | $25.70 | $25.77 | $25.70 | $25.74 | $19.47 | 27,373 |
| 2018-04-06 | $25.72 | $25.76 | $25.70 | $25.71 | $19.44 | 13,427 |
| 2018-04-05 | $25.76 | $25.80 | $25.71 | $25.79 | $19.51 | 5,152 |
| 2018-04-04 | $25.72 | $25.78 | $25.72 | $25.74 | $19.47 | 5,164 |
| 2018-04-03 | $25.71 | $25.74 | $25.70 | $25.74 | $19.47 | 2,350 |
| 2018-04-02 | $25.79 | $25.79 | $25.70 | $25.72 | $19.45 | 8,498 |
| 2018-03-29 | $25.72 | $25.76 | $25.67 | $25.76 | $19.49 | 5,023 |
| 2018-03-28 | $25.70 | $25.70 | $25.66 | $25.67 | $19.42 | 3,589 |
| 2018-03-27 | $25.71 | $25.75 | $25.71 | $25.75 | $19.47 | 2,056 |
| 2018-03-26 | $25.72 | $25.72 | $25.68 | $25.68 | $19.43 | 782 |
| 2018-03-23 | $25.73 | $25.73 | $25.68 | $25.68 | $19.42 | 1,655 |
| 2018-03-22 | $25.72 | $25.79 | $25.68 | $25.73 | $19.46 | 10,517 |
| 2018-03-21 | $25.69 | $25.74 | $25.68 | $25.72 | $19.46 | 3,922 |
| 2018-03-20 | $25.73 | $25.73 | $25.71 | $25.71 | $19.45 | 825 |
| 2018-03-19 | $25.73 | $25.73 | $25.71 | $25.73 | $19.46 | 1,857 |
| 2018-03-16 | $25.69 | $25.71 | $25.69 | $25.71 | $19.44 | 4,800 |
| 2018-03-15 | $25.74 | $25.74 | $25.69 | $25.69 | $19.43 | 1,381 |
| 2018-03-14 | $25.70 | $25.74 | $25.66 | $25.68 | $19.43 | 8,475 |
| 2018-03-13 | $25.87 | $25.87 | $25.67 | $25.67 | $19.42 | 7,089 |
| 2018-03-12 | $25.84 | $25.84 | $25.72 | $25.81 | $19.52 | 3,650 |
| 2018-03-09 | $25.77 | $25.90 | $25.64 | $25.68 | $19.42 | 23,830 |
| 2018-03-08 | $25.91 | $25.91 | $25.76 | $25.76 | $19.49 | 595 |
| 2018-03-07 | $25.70 | $25.88 | $25.70 | $25.81 | $19.52 | 1,398 |
| 2018-03-06 | $25.76 | $25.89 | $25.76 | $25.85 | $19.55 | 2,526 |
| 2018-03-05 | $25.70 | $25.70 | $25.69 | $25.70 | $19.44 | 1,536 |
| 2018-03-02 | $25.60 | $25.60 | $25.60 | $25.60 | $19.36 | 303 |
| 2018-03-01 | $25.64 | $25.68 | $25.64 | $25.68 | $19.42 | 338 |
| 2018-02-28 | $25.73 | $25.74 | $25.59 | $25.67 | $19.42 | 7,379 |
| 2018-02-27 | $25.59 | $25.68 | $25.59 | $25.66 | $19.41 | 2,944 |
| 2018-02-26 | $25.80 | $25.80 | $25.58 | $25.58 | $19.35 | 13,616 |
| 2018-02-23 | $25.60 | $25.70 | $25.59 | $25.70 | $19.44 | 1,551 |
| 2018-02-22 | $25.58 | $25.58 | $25.58 | $25.58 | $19.35 | 350 |
| 2018-02-21 | $25.74 | $25.74 | $25.53 | $25.60 | $19.36 | 5,086 |
| 2018-02-20 | $25.58 | $25.66 | $25.58 | $25.66 | $19.41 | 1,410 |
| 2018-02-16 | $25.66 | $25.66 | $25.58 | $25.58 | $19.35 | 446 |
| 2018-02-15 | $25.72 | $25.74 | $25.57 | $25.57 | $19.34 | 1,362 |
| 2018-02-14 | $25.80 | $25.80 | $25.58 | $25.60 | $19.36 | 3,758 |
| 2018-02-13 | $25.82 | $25.82 | $25.78 | $25.79 | $19.51 | 1,686 |
| 2018-02-12 | $25.61 | $25.68 | $25.60 | $25.60 | $19.36 | 3,487 |
| 2018-02-09 | $25.65 | $25.71 | $25.61 | $25.71 | $19.45 | 1,230 |
| 2018-02-08 | $25.68 | $25.70 | $25.58 | $25.65 | $19.40 | 5,056 |
| 2018-02-07 | $25.94 | $25.98 | $25.90 | $25.90 | $19.59 | 966 |
| 2018-02-06 | $25.74 | $25.94 | $25.55 | $25.60 | $19.36 | 5,519 |
| 2018-02-05 | $25.80 | $25.80 | $25.78 | $25.78 | $19.50 | 459 |
| 2018-02-02 | $25.75 | $25.89 | $25.67 | $25.89 | $19.58 | 3,084 |
| 2018-02-01 | $25.67 | $25.91 | $25.67 | $25.81 | $19.52 | 3,120 |
| 2018-01-31 | $26.00 | $26.00 | $25.68 | $25.68 | $19.42 | 5,333 |
| 2018-01-30 | $25.68 | $25.81 | $25.64 | $25.78 | $19.50 | 4,236 |
| 2018-01-29 | $25.75 | $25.75 | $25.75 | $25.75 | $19.48 | 202 |
| 2018-01-26 | $25.91 | $25.91 | $25.68 | $25.75 | $19.48 | 3,848 |
| 2018-01-25 | $25.95 | $25.95 | $25.95 | $25.95 | $19.63 | 240 |
| 2018-01-24 | $25.88 | $25.95 | $25.88 | $25.95 | $19.63 | 807 |
| 2018-01-23 | $25.95 | $25.95 | $25.80 | $25.80 | $19.52 | 969 |
| 2018-01-22 | $25.68 | $26.00 | $25.68 | $25.90 | $19.59 | 9,841 |
| 2018-01-19 | $25.66 | $25.69 | $25.56 | $25.69 | $19.43 | 3,125 |
| 2018-01-18 | $25.71 | $25.74 | $25.71 | $25.74 | $19.47 | 616 |
| 2018-01-17 | $25.65 | $25.67 | $25.64 | $25.67 | $19.42 | 1,449 |
| 2018-01-16 | $25.64 | $25.64 | $25.64 | $25.64 | $19.40 | 275 |
| 2018-01-12 | $25.74 | $25.82 | $25.55 | $25.75 | $19.48 | 6,836 |
| 2018-01-11 | $25.76 | $25.95 | $25.67 | $25.69 | $19.43 | 5,272 |
| 2018-01-10 | $25.95 | $26.04 | $25.95 | $26.04 | $19.34 | 3,019 |
| 2018-01-09 | $26.05 | $26.05 | $26.05 | $26.05 | $19.35 | 839 |
| 2018-01-08 | $25.75 | $26.05 | $25.75 | $26.05 | $19.35 | 6,286 |
| 2018-01-05 | $26.03 | $26.03 | $25.98 | $26.02 | $19.33 | 3,656 |
| 2018-01-04 | $26.00 | $26.01 | $25.95 | $25.95 | $19.28 | 2,680 |
| 2018-01-03 | $25.98 | $25.98 | $25.98 | $25.98 | $19.30 | 522 |
| 2018-01-02 | $26.02 | $26.05 | $25.90 | $25.90 | $19.24 | 3,838 |
| 2017-12-29 | $26.02 | $26.02 | $26.00 | $26.00 | $19.31 | 3,299 |
| 2017-12-28 | $26.05 | $26.05 | $26.00 | $26.02 | $19.33 | 2,374 |
| 2017-12-27 | $26.00 | $26.09 | $25.98 | $26.09 | $19.38 | 6,070 |
| 2017-12-26 | $26.07 | $26.13 | $26.07 | $26.12 | $19.40 | 1,563 |
| 2017-12-22 | $25.90 | $26.05 | $25.90 | $26.05 | $19.35 | 5,631 |
| 2017-12-21 | $26.09 | $26.15 | $26.00 | $26.00 | $19.31 | 4,385 |
| 2017-12-20 | $26.16 | $26.16 | $26.00 | $26.00 | $19.32 | 4,917 |
| 2017-12-19 | $26.10 | $26.10 | $26.10 | $26.10 | $19.39 | 126 |
| 2017-12-18 | $26.11 | $26.13 | $26.01 | $26.10 | $19.39 | 6,948 |
| 2017-12-15 | $25.98 | $26.15 | $25.98 | $26.15 | $19.42 | 1,429 |
| 2017-12-14 | $26.00 | $26.00 | $26.00 | $26.00 | $19.31 | 231 |
| 2017-12-13 | $26.21 | $26.28 | $26.06 | $26.17 | $19.44 | 3,124 |
| 2017-12-12 | $26.23 | $26.23 | $26.23 | $26.23 | $19.49 | 206 |
| 2017-12-11 | $26.08 | $26.23 | $26.05 | $26.23 | $19.49 | 3,885 |
| 2017-12-08 | $26.04 | $26.18 | $25.95 | $26.01 | $19.32 | 3,602 |
| 2017-12-07 | $26.05 | $26.05 | $26.05 | $26.05 | $19.35 | 326 |
| 2017-12-06 | $25.99 | $25.99 | $25.91 | $25.91 | $19.25 | 1,508 |
| 2017-12-05 | $26.10 | $26.10 | $26.00 | $26.00 | $19.31 | 1,877 |
| 2017-12-04 | $26.10 | $26.19 | $25.99 | $25.99 | $19.31 | 4,864 |
| 2017-12-01 | $26.02 | $26.02 | $26.02 | $26.02 | $19.33 | 207 |
| 2017-11-30 | $26.13 | $26.19 | $25.95 | $26.10 | $19.39 | 3,108 |
| 2017-11-29 | $26.18 | $26.19 | $26.02 | $26.04 | $19.34 | 2,393 |
| 2017-11-28 | $26.17 | $26.18 | $26.02 | $26.07 | $19.37 | 2,685 |
| 2017-11-27 | $26.22 | $26.24 | $26.00 | $26.17 | $19.44 | 3,044 |
| 2017-11-24 | $25.97 | $25.97 | $25.97 | $25.97 | $19.29 | 0 |
| 2017-11-22 | $25.96 | $25.97 | $25.96 | $25.97 | $19.29 | 943 |
| 2017-11-21 | $25.95 | $26.05 | $25.87 | $25.96 | $19.28 | 2,757 |
| 2017-11-20 | $25.60 | $26.17 | $25.60 | $26.17 | $19.44 | 3,738 |
| 2017-11-17 | $25.84 | $25.85 | $25.69 | $25.83 | $19.19 | 1,806 |
| 2017-11-16 | $25.69 | $25.84 | $25.62 | $25.71 | $19.10 | 5,848 |
| 2017-11-15 | $25.74 | $25.75 | $25.52 | $25.55 | $18.98 | 11,376 |
| 2017-11-14 | $25.74 | $25.75 | $25.70 | $25.70 | $19.09 | 2,106 |
| 2017-11-13 | $25.75 | $25.81 | $25.70 | $25.81 | $19.18 | 653 |
| 2017-11-10 | $25.90 | $25.90 | $25.60 | $25.65 | $19.05 | 8,797 |
| 2017-11-09 | $25.72 | $25.73 | $25.62 | $25.62 | $19.03 | 9,065 |
| 2017-11-08 | $25.77 | $25.94 | $25.77 | $25.93 | $19.26 | 1,333 |
| 2017-11-07 | $25.88 | $25.90 | $25.88 | $25.90 | $19.24 | 1,201 |
| 2017-11-06 | $25.94 | $25.96 | $25.82 | $25.96 | $19.28 | 2,969 |
| 2017-11-03 | $25.95 | $25.95 | $25.83 | $25.83 | $19.19 | 815 |
| 2017-11-02 | $25.97 | $25.97 | $25.90 | $25.95 | $19.28 | 3,343 |
| 2017-11-01 | $25.69 | $25.97 | $25.69 | $25.97 | $19.29 | 3,750 |
| 2017-10-31 | $25.83 | $25.83 | $25.80 | $25.80 | $19.17 | 2,320 |
| 2017-10-30 | $25.76 | $25.83 | $25.76 | $25.83 | $19.19 | 303 |
| 2017-10-27 | $25.78 | $25.78 | $25.77 | $25.77 | $19.14 | 690 |
| 2017-10-26 | $25.73 | $25.74 | $25.73 | $25.74 | $19.12 | 1,608 |
| 2017-10-25 | $25.72 | $25.81 | $25.67 | $25.76 | $19.14 | 9,266 |
| 2017-10-24 | $25.76 | $25.76 | $25.74 | $25.74 | $19.12 | 794 |
| 2017-10-23 | $25.74 | $25.74 | $25.70 | $25.74 | $19.12 | 4,143 |
| 2017-10-20 | $25.68 | $25.74 | $25.68 | $25.74 | $19.12 | 1,091 |
| 2017-10-19 | $25.74 | $25.74 | $25.70 | $25.72 | $19.11 | 1,818 |
| 2017-10-18 | $25.65 | $25.76 | $25.65 | $25.74 | $19.12 | 2,588 |
| 2017-10-17 | $25.70 | $25.76 | $25.60 | $25.73 | $19.11 | 5,143 |
| 2017-10-16 | $25.72 | $25.72 | $25.60 | $25.65 | $19.05 | 3,494 |
| 2017-10-13 | $25.67 | $25.73 | $25.65 | $25.66 | $19.06 | 4,512 |
| 2017-10-12 | $25.77 | $25.77 | $25.60 | $25.60 | $19.02 | 3,141 |
| 2017-10-11 | $26.00 | $26.00 | $25.86 | $25.86 | $18.86 | 9,072 |
| 2017-10-10 | $25.89 | $25.94 | $25.89 | $25.91 | $18.90 | 3,753 |
| 2017-10-09 | $25.91 | $25.91 | $25.75 | $25.88 | $18.88 | 6,513 |
| 2017-10-06 | $25.89 | $25.98 | $25.88 | $25.91 | $18.90 | 15,579 |
| 2017-10-05 | $25.89 | $25.92 | $25.85 | $25.85 | $18.86 | 11,752 |
| 2017-10-04 | $25.89 | $25.97 | $25.85 | $25.92 | $18.91 | 13,466 |
| 2017-10-03 | $25.89 | $25.99 | $25.83 | $25.90 | $18.89 | 13,291 |
| 2017-10-02 | $25.86 | $25.92 | $25.82 | $25.92 | $18.91 | 12,121 |
| 2017-09-29 | $25.70 | $25.92 | $25.70 | $25.87 | $18.87 | 7,044 |
| 2017-09-28 | $25.70 | $25.70 | $25.67 | $25.67 | $18.73 | 1,525 |
| 2017-09-27 | $25.70 | $25.70 | $25.50 | $25.68 | $18.73 | 25,179 |
| 2017-09-26 | $25.67 | $25.68 | $25.66 | $25.67 | $18.73 | 10,770 |
| 2017-09-25 | $25.66 | $25.68 | $25.65 | $25.66 | $18.72 | 9,285 |
| 2017-09-22 | $25.66 | $25.69 | $25.64 | $25.67 | $18.72 | 5,515 |
| 2017-09-21 | $25.70 | $25.70 | $25.57 | $25.67 | $18.72 | 10,705 |
| 2017-09-20 | $25.70 | $25.73 | $25.70 | $25.71 | $18.75 | 9,051 |
| 2017-09-19 | $25.73 | $25.73 | $25.65 | $25.69 | $18.74 | 3,025 |
| 2017-09-18 | $25.69 | $25.69 | $25.67 | $25.69 | $18.74 | 7,003 |
| 2017-09-15 | $25.69 | $25.70 | $25.67 | $25.69 | $18.74 | 2,222 |
| 2017-09-14 | $25.70 | $25.70 | $25.68 | $25.68 | $18.73 | 6,935 |
| 2017-09-13 | $25.69 | $25.71 | $25.57 | $25.68 | $18.73 | 4,268 |
| 2017-09-12 | $25.72 | $25.72 | $25.65 | $25.70 | $18.74 | 2,557 |
| 2017-09-11 | $25.69 | $25.71 | $25.69 | $25.71 | $18.76 | 1,333 |
| 2017-09-08 | $25.74 | $25.75 | $25.65 | $25.73 | $18.77 | 1,224 |
| 2017-09-07 | $25.63 | $25.74 | $25.62 | $25.74 | $18.78 | 1,200 |
| 2017-09-06 | $25.78 | $25.80 | $25.58 | $25.73 | $18.77 | 2,183 |
| 2017-09-05 | $25.72 | $25.75 | $25.69 | $25.71 | $18.76 | 1,365 |
| 2017-09-01 | $25.65 | $25.74 | $25.56 | $25.70 | $18.75 | 5,183 |
| 2017-08-31 | $25.78 | $25.78 | $25.68 | $25.70 | $18.75 | 1,990 |
| 2017-08-30 | $25.70 | $25.70 | $25.63 | $25.65 | $18.71 | 3,424 |
| 2017-08-29 | $25.58 | $25.88 | $25.58 | $25.79 | $18.81 | 5,310 |
| 2017-08-28 | $25.59 | $25.65 | $25.59 | $25.61 | $18.68 | 1,556 |
| 2017-08-25 | $25.59 | $25.59 | $25.58 | $25.58 | $18.66 | 1,137 |
| 2017-08-24 | $25.59 | $25.59 | $25.58 | $25.59 | $18.66 | 5,709 |
| 2017-08-23 | $25.59 | $25.59 | $25.57 | $25.59 | $18.67 | 2,260 |
| 2017-08-22 | $25.59 | $25.59 | $25.56 | $25.59 | $18.67 | 4,405 |
| 2017-08-21 | $25.55 | $25.59 | $25.55 | $25.59 | $18.67 | 1,904 |
| 2017-08-18 | $25.51 | $25.59 | $25.51 | $25.55 | $18.64 | 9,848 |
| 2017-08-17 | $25.64 | $25.64 | $25.50 | $25.55 | $18.64 | 3,371 |
| 2017-08-16 | $25.57 | $25.60 | $25.56 | $25.60 | $18.67 | 1,379 |
| 2017-08-15 | $25.55 | $25.55 | $25.55 | $25.55 | $18.64 | 34 |
| 2017-08-14 | $25.56 | $25.56 | $25.53 | $25.55 | $18.64 | 798 |
| 2017-08-11 | $25.48 | $25.51 | $25.46 | $25.47 | $18.58 | 12,714 |
| 2017-08-10 | $25.50 | $25.52 | $25.33 | $25.52 | $18.62 | 14,698 |
| 2017-08-09 | $25.55 | $25.57 | $25.51 | $25.51 | $18.61 | 8,039 |
| 2017-08-08 | $25.56 | $25.57 | $25.55 | $25.56 | $18.65 | 6,732 |
| 2017-08-07 | $25.55 | $25.57 | $25.55 | $25.56 | $18.65 | 4,142 |
| 2017-08-04 | $25.57 | $25.57 | $25.54 | $25.56 | $18.65 | 4,129 |
| 2017-08-03 | $25.54 | $25.54 | $25.51 | $25.54 | $18.63 | 3,092 |
| 2017-08-02 | $25.54 | $25.56 | $25.53 | $25.55 | $18.64 | 5,203 |
| 2017-08-01 | $25.50 | $25.56 | $25.50 | $25.56 | $18.65 | 1,892 |
| 2017-07-31 | $25.55 | $25.55 | $25.50 | $25.54 | $18.63 | 4,383 |
| 2017-07-28 | $25.55 | $25.57 | $25.53 | $25.53 | $18.62 | 2,645 |
| 2017-07-27 | $25.55 | $25.56 | $25.55 | $25.55 | $18.64 | 2,388 |
| 2017-07-26 | $25.59 | $25.61 | $25.54 | $25.57 | $18.65 | 5,750 |
| 2017-07-25 | $25.57 | $25.58 | $25.57 | $25.58 | $18.66 | 1,541 |
| 2017-07-24 | $25.58 | $25.58 | $25.57 | $25.58 | $18.66 | 2,104 |
| 2017-07-21 | $25.59 | $25.60 | $25.57 | $25.58 | $18.66 | 5,318 |
| 2017-07-20 | $25.57 | $25.60 | $25.57 | $25.59 | $18.67 | 20,204 |
| 2017-07-19 | $25.55 | $25.58 | $25.55 | $25.56 | $18.64 | 18,360 |
| 2017-07-18 | $25.55 | $25.59 | $25.54 | $25.56 | $18.64 | 26,370 |
| 2017-07-17 | $25.56 | $25.60 | $25.54 | $25.58 | $18.66 | 31,505 |
| 2017-07-14 | $25.59 | $25.59 | $25.57 | $25.58 | $18.66 | 7,355 |
| 2017-07-13 | $25.60 | $25.60 | $25.55 | $25.60 | $18.68 | 15,056 |
| 2017-07-12 | $25.60 | $25.62 | $25.54 | $25.60 | $18.68 | 18,733 |
| 2017-07-11 | $26.00 | $26.06 | $26.00 | $26.06 | $18.67 | 27,066 |
| 2017-07-10 | $25.95 | $26.04 | $25.95 | $26.00 | $18.63 | 3,729 |
| 2017-07-07 | $26.03 | $26.03 | $25.93 | $25.99 | $18.62 | 1,716 |
| 2017-07-06 | $25.91 | $25.95 | $25.88 | $25.93 | $18.58 | 20,895 |
| 2017-07-05 | $26.00 | $26.00 | $25.91 | $25.93 | $18.58 | 15,219 |
| 2017-07-03 | $26.01 | $26.01 | $26.01 | $26.01 | $18.63 | 40 |
| 2017-06-30 | $26.01 | $26.01 | $26.01 | $26.01 | $18.63 | 200 |
| 2017-06-29 | $26.03 | $26.04 | $25.89 | $25.96 | $18.59 | 7,741 |
| 2017-06-28 | $25.95 | $26.10 | $25.95 | $26.06 | $18.67 | 2,412 |
| 2017-06-27 | $26.09 | $26.09 | $26.08 | $26.08 | $18.68 | 890 |
| 2017-06-26 | $26.05 | $26.10 | $26.03 | $26.07 | $18.68 | 11,332 |
| 2017-06-23 | $26.04 | $26.04 | $26.04 | $26.04 | $18.65 | 383 |
| 2017-06-22 | $26.05 | $26.05 | $25.96 | $26.05 | $18.66 | 429 |
| 2017-06-21 | $26.04 | $26.05 | $25.86 | $26.03 | $18.65 | 4,750 |
| 2017-06-20 | $26.03 | $26.03 | $25.99 | $25.99 | $18.62 | 1,252 |
| 2017-06-19 | $26.02 | $26.03 | $25.99 | $26.02 | $18.64 | 882 |
| 2017-06-16 | $25.80 | $26.02 | $25.80 | $26.02 | $18.64 | 12,613 |
| 2017-06-15 | $25.73 | $25.85 | $25.73 | $25.85 | $18.52 | 39,209 |
| 2017-06-14 | $25.79 | $25.85 | $25.72 | $25.85 | $18.52 | 3,248 |
| 2017-06-13 | $25.79 | $25.79 | $25.79 | $25.79 | $18.48 | 49 |
| 2017-06-12 | $25.85 | $25.85 | $25.79 | $25.79 | $18.48 | 470 |
| 2017-06-09 | $25.74 | $25.83 | $25.74 | $25.83 | $18.50 | 1,329 |
| 2017-06-08 | $25.74 | $25.82 | $25.74 | $25.82 | $18.50 | 2,597 |
| 2017-06-07 | $25.69 | $25.73 | $25.69 | $25.73 | $18.43 | 1,004 |
| 2017-06-06 | $25.73 | $25.75 | $25.65 | $25.65 | $18.38 | 32,268 |
| 2017-06-05 | $25.74 | $25.75 | $25.68 | $25.70 | $18.41 | 46,016 |
| 2017-06-02 | $25.77 | $25.78 | $25.70 | $25.70 | $18.41 | 51,344 |
| 2017-06-01 | $25.77 | $25.78 | $25.72 | $25.72 | $18.43 | 32,784 |
| 2017-05-31 | $25.85 | $25.90 | $25.68 | $25.75 | $18.45 | 88,942 |
| 2017-05-30 | $25.90 | $25.93 | $25.90 | $25.90 | $18.55 | 881 |
| 2017-05-26 | $25.87 | $25.99 | $25.75 | $25.85 | $18.52 | 5,624 |
| 2017-05-25 | $25.80 | $25.90 | $25.75 | $25.88 | $18.54 | 3,984 |
| 2017-05-24 | $25.75 | $25.84 | $25.72 | $25.75 | $18.45 | 9,416 |
| 2017-05-23 | $26.03 | $26.24 | $25.63 | $25.77 | $18.46 | 31,663 |
| 2017-05-22 | $25.75 | $25.75 | $25.75 | $25.75 | $18.45 | 0 |
| 2017-05-19 | $26.25 | $26.25 | $25.75 | $25.75 | $18.45 | 965 |
| 2017-05-18 | $25.85 | $25.85 | $25.85 | $25.85 | $18.52 | 0 |
| 2017-05-17 | $25.94 | $25.94 | $25.85 | $25.85 | $18.52 | 1,010 |
| 2017-05-16 | $25.82 | $25.94 | $25.82 | $25.94 | $18.58 | 398 |
| 2017-05-15 | $25.80 | $25.80 | $25.80 | $25.80 | $18.48 | 87 |
| 2017-05-12 | $25.78 | $25.80 | $25.71 | $25.80 | $18.48 | 7,603 |
| 2017-05-11 | $25.83 | $25.83 | $25.83 | $25.83 | $18.50 | 34 |
| 2017-05-10 | $25.76 | $25.92 | $25.66 | $25.83 | $18.50 | 2,558 |
| 2017-05-09 | $25.75 | $25.75 | $25.75 | $25.75 | $18.45 | 200 |
| 2017-05-08 | $25.92 | $25.92 | $25.92 | $25.92 | $18.57 | 0 |
| 2017-05-05 | $25.75 | $25.92 | $25.60 | $25.92 | $18.57 | 2,502 |
| 2017-05-04 | $25.90 | $25.90 | $25.77 | $25.90 | $18.55 | 2,960 |
| 2017-05-03 | $25.85 | $25.85 | $25.85 | $25.85 | $18.52 | 77 |
| 2017-05-02 | $25.85 | $25.85 | $25.85 | $25.85 | $18.52 | 25 |
| 2017-05-01 | $25.93 | $25.93 | $25.85 | $25.85 | $18.52 | 377 |
| 2017-04-28 | $25.96 | $25.96 | $25.71 | $25.93 | $18.58 | 2,526 |
| 2017-04-27 | $25.93 | $25.93 | $25.93 | $25.93 | $18.58 | 145 |
| 2017-04-26 | $25.94 | $25.98 | $25.68 | $25.86 | $18.53 | 2,846 |
| 2017-04-25 | $25.78 | $25.83 | $25.75 | $25.75 | $18.45 | 4,263 |
| 2017-04-24 | $25.63 | $25.79 | $25.63 | $25.77 | $18.46 | 5,641 |
| 2017-04-21 | $25.72 | $25.82 | $25.68 | $25.82 | $18.50 | 3,101 |
| 2017-04-20 | $25.80 | $25.82 | $25.72 | $25.79 | $18.48 | 3,071 |
| 2017-04-19 | $25.84 | $25.84 | $25.65 | $25.77 | $18.46 | 2,428 |
| 2017-04-18 | $25.84 | $25.84 | $25.84 | $25.84 | $18.51 | 113 |
| 2017-04-17 | $25.87 | $25.87 | $25.87 | $25.87 | $18.53 | 559 |
| 2017-04-13 | $25.88 | $25.88 | $25.88 | $25.88 | $18.54 | 56 |
| 2017-04-12 | $25.61 | $25.97 | $25.61 | $25.88 | $18.54 | 6,419 |
| 2017-04-11 | $25.99 | $25.99 | $25.55 | $25.82 | $18.50 | 2,295 |
| 2017-04-10 | $26.55 | $26.55 | $26.05 | $26.36 | $18.55 | 1,002 |
| 2017-04-07 | $26.50 | $26.61 | $26.50 | $26.61 | $18.72 | 300 |
| 2017-04-06 | $26.10 | $26.40 | $25.96 | $26.03 | $18.31 | 3,175 |
| 2017-04-05 | $26.20 | $26.20 | $26.05 | $26.15 | $18.40 | 1,388 |
| 2017-04-04 | $26.32 | $26.32 | $26.03 | $26.25 | $18.47 | 6,839 |
| 2017-04-03 | $26.40 | $26.40 | $26.03 | $26.03 | $18.31 | 2,737 |
| 2017-03-31 | $26.24 | $26.24 | $26.24 | $26.24 | $18.46 | 555 |
| 2017-03-30 | $25.91 | $25.96 | $25.90 | $25.92 | $18.24 | 3,100 |
| 2017-03-29 | $25.91 | $25.98 | $25.86 | $25.86 | $18.20 | 3,887 |
| 2017-03-28 | $26.59 | $26.59 | $26.59 | $26.59 | $18.71 | 41 |
| 2017-03-27 | $26.59 | $26.59 | $26.59 | $26.59 | $18.71 | 28 |
| 2017-03-24 | $26.59 | $26.59 | $26.59 | $26.59 | $18.71 | 81 |
| 2017-03-23 | $26.59 | $26.59 | $26.59 | $26.59 | $18.71 | 355 |
| 2017-03-22 | $26.56 | $26.56 | $26.56 | $26.56 | $18.69 | 79 |
| 2017-03-21 | $25.83 | $26.60 | $25.83 | $26.56 | $18.69 | 924 |
| 2017-03-20 | $26.25 | $26.25 | $26.06 | $26.15 | $18.40 | 893 |
| 2017-03-17 | $26.16 | $26.16 | $26.06 | $26.06 | $18.34 | 864 |
| 2017-03-16 | $25.81 | $26.10 | $25.81 | $26.10 | $18.36 | 514 |
| 2017-03-15 | $26.16 | $26.16 | $25.80 | $25.94 | $18.25 | 1,350 |
| 2017-03-14 | $26.23 | $26.25 | $26.23 | $26.24 | $18.46 | 503 |
| 2017-03-13 | $25.91 | $25.91 | $25.91 | $25.91 | $18.23 | 571 |
| 2017-03-10 | $25.76 | $26.21 | $25.76 | $26.21 | $18.44 | 1,180 |
| 2017-03-09 | $25.80 | $26.00 | $25.75 | $25.75 | $18.12 | 32,132 |
| 2017-03-08 | $25.95 | $25.95 | $25.75 | $25.84 | $18.18 | 20,364 |
| 2017-03-07 | $26.30 | $26.30 | $25.84 | $25.84 | $18.18 | 6,354 |
| 2017-03-06 | $26.30 | $26.44 | $26.30 | $26.30 | $18.50 | 1,638 |
| 2017-03-03 | $26.28 | $28.96 | $26.00 | $26.08 | $18.35 | 6,809 |
| 2017-03-02 | $26.00 | $26.33 | $26.00 | $26.03 | $18.31 | 1,345 |
| 2017-03-01 | $26.33 | $26.33 | $25.81 | $26.33 | $18.53 | 3,431 |
| 2017-02-28 | $26.08 | $26.33 | $26.08 | $26.33 | $18.53 | 758 |
| 2017-02-27 | $26.48 | $26.48 | $26.00 | $26.03 | $18.32 | 3,492 |
| 2017-02-24 | $26.34 | $26.34 | $26.00 | $26.00 | $18.29 | 946 |
| 2017-02-23 | $28.50 | $28.50 | $25.75 | $25.75 | $18.12 | 489 |
| 2017-02-22 | $26.18 | $26.40 | $25.80 | $25.80 | $18.15 | 2,338 |
| 2017-02-21 | $25.97 | $26.20 | $25.97 | $26.17 | $18.41 | 14,609 |
| 2017-02-17 | $26.18 | $26.20 | $25.80 | $26.20 | $18.43 | 1,940 |
| 2017-02-16 | $26.17 | $26.17 | $26.02 | $26.02 | $18.31 | 381 |
| 2017-02-15 | $26.20 | $26.20 | $26.16 | $26.16 | $18.41 | 660 |
| 2017-02-14 | $26.29 | $26.29 | $26.00 | $26.00 | $18.29 | 3,689 |
| 2017-02-13 | $26.00 | $26.00 | $25.90 | $25.94 | $18.25 | 3,136 |
| 2017-02-10 | $26.00 | $26.00 | $26.00 | $26.00 | $18.29 | 0 |
| 2017-02-09 | $25.97 | $26.00 | $25.97 | $26.00 | $18.29 | 1,400 |
| 2017-02-08 | $26.16 | $26.16 | $26.16 | $26.16 | $18.41 | 410 |
| 2017-02-07 | $26.05 | $26.21 | $26.05 | $26.19 | $18.43 | 1,467 |
| 2017-02-06 | $26.24 | $26.24 | $26.24 | $26.24 | $18.47 | 79 |
| 2017-02-03 | $26.24 | $26.24 | $26.24 | $26.24 | $18.47 | 97 |
| 2017-02-02 | $26.24 | $26.24 | $26.24 | $26.24 | $18.47 | 218 |
| 2017-02-01 | $26.21 | $26.21 | $25.80 | $25.80 | $18.15 | 951 |
| 2017-01-31 | $26.58 | $26.58 | $25.70 | $25.70 | $18.08 | 1,562 |
| 2017-01-30 | $25.71 | $25.73 | $25.70 | $25.70 | $18.08 | 2,083 |
| 2017-01-27 | $25.94 | $25.94 | $25.70 | $25.71 | $18.09 | 9,869 |
| 2017-01-26 | $26.00 | $26.00 | $25.78 | $25.80 | $18.15 | 8,862 |
| 2017-01-25 | $25.80 | $25.80 | $25.76 | $25.80 | $18.15 | 1,034 |
| 2017-01-24 | $25.77 | $25.80 | $25.63 | $25.80 | $18.15 | 8,569 |
| 2017-01-23 | $26.00 | $26.00 | $26.00 | $26.00 | $18.29 | 197 |
| 2017-01-20 | $25.79 | $25.79 | $25.66 | $25.68 | $18.07 | 4,073 |
| 2017-01-19 | $25.79 | $26.17 | $25.64 | $25.73 | $18.10 | 7,065 |
| 2017-01-18 | $25.73 | $25.75 | $25.73 | $25.74 | $18.11 | 2,661 |
| 2017-01-17 | $25.90 | $25.98 | $25.55 | $25.78 | $18.14 | 6,376 |
| 2017-01-13 | $25.94 | $25.94 | $25.65 | $25.75 | $18.12 | 4,560 |
| 2017-01-12 | $25.83 | $26.04 | $25.83 | $25.98 | $17.96 | 6,234 |
| 2017-01-11 | $25.55 | $25.88 | $25.55 | $25.88 | $17.89 | 1,335 |
| 2017-01-10 | $26.04 | $26.04 | $25.60 | $25.72 | $17.78 | 5,099 |
| 2017-01-09 | $25.97 | $26.00 | $25.86 | $25.86 | $17.87 | 3,071 |
| 2017-01-06 | $25.83 | $25.83 | $25.75 | $25.80 | $17.83 | 5,102 |
| 2017-01-05 | $25.75 | $25.75 | $25.71 | $25.75 | $17.80 | 840 |
| 2017-01-04 | $25.67 | $25.75 | $25.65 | $25.65 | $17.73 | 16,478 |
| 2017-01-03 | $25.61 | $25.65 | $25.57 | $25.65 | $17.73 | 5,187 |
| 2016-12-30 | $25.59 | $25.62 | $25.59 | $25.62 | $17.71 | 466 |
| 2016-12-29 | $25.50 | $25.60 | $25.50 | $25.60 | $17.69 | 5,020 |
| 2016-12-28 | $25.42 | $25.56 | $25.40 | $25.51 | $17.63 | 10,515 |
| 2016-12-27 | $25.50 | $25.60 | $25.50 | $25.60 | $17.69 | 10,015 |
| 2016-12-23 | $25.46 | $25.50 | $25.46 | $25.49 | $17.62 | 1,951 |
| 2016-12-22 | $25.55 | $25.55 | $25.41 | $25.45 | $17.59 | 13,322 |
| 2016-12-21 | $25.75 | $25.75 | $25.75 | $25.75 | $17.80 | 732 |
| 2016-12-20 | $25.49 | $25.53 | $25.41 | $25.41 | $17.56 | 4,490 |
| 2016-12-19 | $25.50 | $25.50 | $25.40 | $25.40 | $17.56 | 12,972 |
| 2016-12-16 | $25.47 | $25.50 | $25.40 | $25.44 | $17.58 | 23,526 |
| 2016-12-15 | $25.90 | $25.91 | $25.46 | $25.50 | $17.62 | 10,655 |
| 2016-12-14 | $25.43 | $25.43 | $25.43 | $25.43 | $17.58 | 0 |
| 2016-12-13 | $25.50 | $25.79 | $25.35 | $25.43 | $17.58 | 18,858 |
| 2016-12-12 | $25.50 | $25.50 | $25.50 | $25.50 | $17.62 | 1,296 |
| 2016-12-09 | $25.47 | $25.50 | $25.41 | $25.46 | $17.60 | 16,365 |
| 2016-12-08 | $25.40 | $25.50 | $25.40 | $25.40 | $17.56 | 13,520 |
| 2016-12-07 | $25.50 | $25.50 | $25.41 | $25.41 | $17.56 | 24,582 |
| 2016-12-06 | $25.50 | $25.70 | $25.42 | $25.42 | $17.57 | 20,363 |
| 2016-12-05 | $25.40 | $25.50 | $25.40 | $25.47 | $17.61 | 3,942 |
| 2016-12-02 | $25.75 | $25.75 | $25.30 | $25.50 | $17.62 | 2,345 |
| 2016-12-01 | $25.20 | $25.75 | $25.20 | $25.75 | $17.80 | 4,599 |
| 2016-11-30 | $25.11 | $25.60 | $25.10 | $25.20 | $17.42 | 4,234 |
| 2016-11-29 | $25.05 | $25.50 | $25.03 | $25.10 | $17.35 | 20,229 |
| 2016-11-28 | $25.11 | $25.14 | $25.00 | $25.03 | $17.30 | 51,891 |
| 2016-11-25 | $24.85 | $26.49 | $24.83 | $25.07 | $17.33 | 48,133 |
| 2016-11-23 | $24.90 | $26.49 | $24.20 | $24.79 | $17.13 | 22,753 |
| 2016-11-22 | $24.00 | $24.90 | $23.43 | $24.88 | $17.19 | 2,822 |