RLJ Lodging Trust (RLJ-P-A) Exchange: NYSE
Data as of Oct. 6, 2025
$25.75 ($0.33) 1.30%
RLJ Lodging Trust - Daily Information
Click for more stock information on RLJ Lodging Trust.| Daily Information | Data |
|---|---|
| Date | Oct. 6, 2025 |
| Open | $25.36 |
| Previous Close | $25.75 |
| High | $25.93 |
| Low | $25.12 |
| Adjusted Open | $25.36 |
| Previous Adjusted Close | $25.75 |
| Adjusted High | $25.93 |
| Adjusted Low | $25.12 |
Invest in RLJ Lodging Trust (RLJ-P-A)
Historical Stock Data for RLJ Lodging Trust (RLJ-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-16 | $25.36 | $25.93 | $25.12 | $25.75 | $25.75 | 50,733 |
| 2025-09-15 | $25.08 | $25.49 | $25.06 | $25.42 | $25.42 | 51,223 |
| 2025-09-12 | $24.97 | $25.02 | $24.97 | $25.02 | $25.02 | 14,743 |
| 2025-09-11 | $24.92 | $25.03 | $24.90 | $25.02 | $25.02 | 26,929 |
| 2025-09-10 | $24.79 | $24.87 | $24.70 | $24.87 | $24.87 | 16,211 |
| 2025-09-09 | $24.67 | $24.78 | $24.62 | $24.78 | $24.78 | 11,329 |
| 2025-09-08 | $24.72 | $24.77 | $24.68 | $24.70 | $24.70 | 13,283 |
| 2025-09-05 | $24.64 | $24.70 | $24.55 | $24.68 | $24.68 | 26,945 |
| 2025-09-04 | $24.53 | $24.55 | $24.50 | $24.54 | $24.54 | 10,660 |
| 2025-09-03 | $24.45 | $24.55 | $24.40 | $24.55 | $24.55 | 11,198 |
| 2025-09-02 | $24.44 | $24.52 | $24.35 | $24.45 | $24.45 | 35,488 |
| 2025-08-29 | $24.50 | $24.64 | $24.34 | $24.34 | $24.34 | 70,538 |
| 2025-08-28 | $24.42 | $24.61 | $24.40 | $24.61 | $24.61 | 24,205 |
| 2025-08-27 | $24.50 | $24.50 | $24.40 | $24.40 | $24.40 | 17,508 |
| 2025-08-26 | $24.51 | $24.60 | $24.43 | $24.49 | $24.49 | 9,843 |
| 2025-08-25 | $24.65 | $24.66 | $24.50 | $24.56 | $24.56 | 14,383 |
| 2025-08-22 | $24.45 | $24.66 | $24.45 | $24.63 | $24.63 | 18,806 |
| 2025-08-21 | $24.61 | $24.61 | $24.47 | $24.47 | $24.47 | 12,792 |
| 2025-08-20 | $24.53 | $24.63 | $24.53 | $24.63 | $24.63 | 12,740 |
| 2025-08-19 | $24.54 | $24.63 | $24.52 | $24.60 | $24.60 | 22,879 |
| 2025-08-18 | $24.58 | $24.62 | $24.53 | $24.61 | $24.61 | 28,194 |
| 2025-08-15 | $24.58 | $24.58 | $24.45 | $24.49 | $24.49 | 9,166 |
| 2025-08-14 | $24.50 | $24.51 | $24.45 | $24.47 | $24.47 | 9,879 |
| 2025-08-13 | $24.43 | $24.52 | $24.43 | $24.52 | $24.52 | 16,601 |
| 2025-08-12 | $24.35 | $24.49 | $24.35 | $24.48 | $24.48 | 21,872 |
| 2025-08-11 | $24.35 | $24.40 | $24.30 | $24.38 | $24.38 | 15,116 |
| 2025-08-08 | $24.47 | $24.55 | $24.30 | $24.35 | $24.35 | 20,722 |
| 2025-08-07 | $24.41 | $24.50 | $24.40 | $24.42 | $24.42 | 15,768 |
| 2025-08-06 | $24.46 | $24.63 | $24.41 | $24.49 | $24.49 | 14,659 |
| 2025-08-05 | $24.60 | $24.60 | $24.45 | $24.50 | $24.50 | 13,164 |
| 2025-08-04 | $24.52 | $24.63 | $24.45 | $24.56 | $24.56 | 18,103 |
| 2025-08-01 | $24.10 | $24.53 | $24.10 | $24.48 | $24.48 | 29,374 |
| 2025-07-31 | $24.44 | $24.45 | $24.39 | $24.45 | $24.45 | 52,845 |
| 2025-07-30 | $24.45 | $24.45 | $24.36 | $24.41 | $24.41 | 12,686 |
| 2025-07-29 | $24.42 | $24.45 | $24.37 | $24.41 | $24.41 | 22,135 |
| 2025-07-28 | $24.44 | $24.44 | $24.36 | $24.37 | $24.37 | 13,008 |
| 2025-07-25 | $24.39 | $24.44 | $24.37 | $24.42 | $24.42 | 9,692 |
| 2025-07-24 | $24.38 | $24.44 | $24.38 | $24.40 | $24.40 | 14,676 |
| 2025-07-23 | $24.40 | $24.44 | $24.38 | $24.40 | $24.40 | 13,936 |
| 2025-07-22 | $24.44 | $24.44 | $24.37 | $24.41 | $24.41 | 14,890 |
| 2025-07-21 | $24.35 | $24.42 | $24.35 | $24.42 | $24.42 | 16,013 |
| 2025-07-18 | $24.34 | $24.38 | $24.30 | $24.36 | $24.36 | 10,401 |
| 2025-07-17 | $24.24 | $24.38 | $24.24 | $24.34 | $24.34 | 8,993 |
| 2025-07-16 | $24.30 | $24.31 | $24.22 | $24.26 | $24.26 | 12,519 |
| 2025-07-15 | $24.36 | $24.46 | $24.24 | $24.24 | $24.24 | 33,009 |
| 2025-07-14 | $24.27 | $24.55 | $24.24 | $24.36 | $24.36 | 24,333 |
| 2025-07-11 | $24.25 | $24.55 | $24.25 | $24.35 | $24.35 | 23,503 |
| 2025-07-10 | $24.39 | $24.46 | $24.25 | $24.26 | $24.26 | 25,088 |
| 2025-07-09 | $24.27 | $24.31 | $24.21 | $24.29 | $24.29 | 10,680 |
| 2025-07-08 | $24.16 | $24.25 | $24.10 | $24.21 | $24.21 | 33,082 |
| 2025-07-07 | $24.14 | $24.30 | $24.11 | $24.16 | $24.16 | 19,094 |
| 2025-07-03 | $24.22 | $24.25 | $24.13 | $24.21 | $24.21 | 12,605 |
| 2025-07-02 | $24.16 | $24.25 | $24.07 | $24.15 | $24.15 | 35,366 |
| 2025-07-01 | $23.74 | $24.16 | $23.74 | $24.11 | $24.11 | 46,274 |
| 2025-06-30 | $24.16 | $24.16 | $23.57 | $23.66 | $23.66 | 92,784 |
| 2025-06-27 | $24.47 | $24.54 | $24.37 | $24.46 | $24.46 | 17,217 |
| 2025-06-26 | $24.41 | $24.47 | $24.31 | $24.47 | $24.47 | 18,457 |
| 2025-06-25 | $24.40 | $24.49 | $24.32 | $24.46 | $24.46 | 14,392 |
| 2025-06-24 | $24.43 | $24.54 | $24.35 | $24.36 | $24.36 | 14,478 |
| 2025-06-23 | $24.05 | $24.41 | $24.05 | $24.35 | $24.35 | 15,965 |
| 2025-06-20 | $24.03 | $24.30 | $23.81 | $24.01 | $24.01 | 191,785 |
| 2025-06-18 | $24.17 | $24.45 | $24.06 | $24.12 | $24.12 | 23,306 |
| 2025-06-17 | $24.25 | $24.64 | $24.00 | $24.08 | $24.08 | 25,997 |
| 2025-06-16 | $24.55 | $24.62 | $24.26 | $24.26 | $24.26 | 23,839 |
| 2025-06-13 | $24.94 | $24.94 | $24.32 | $24.34 | $24.34 | 27,898 |
| 2025-06-12 | $24.85 | $24.99 | $24.85 | $24.94 | $24.94 | 6,188 |
| 2025-06-11 | $24.92 | $24.93 | $24.85 | $24.91 | $24.91 | 11,173 |
| 2025-06-10 | $24.83 | $24.93 | $24.79 | $24.91 | $24.91 | 17,387 |
| 2025-06-09 | $24.71 | $24.93 | $24.71 | $24.88 | $24.88 | 18,751 |
| 2025-06-06 | $24.78 | $24.78 | $24.71 | $24.71 | $24.71 | 11,352 |
| 2025-06-05 | $24.77 | $24.83 | $24.70 | $24.76 | $24.76 | 9,712 |
| 2025-06-04 | $24.83 | $24.85 | $24.64 | $24.65 | $24.65 | 28,146 |
| 2025-06-03 | $24.79 | $24.90 | $24.61 | $24.78 | $24.78 | 35,592 |
| 2025-06-02 | $24.74 | $24.79 | $24.50 | $24.73 | $24.73 | 26,368 |
| 2025-05-30 | $24.67 | $24.85 | $24.59 | $24.79 | $24.79 | 83,538 |
| 2025-05-29 | $24.50 | $24.59 | $24.40 | $24.59 | $24.59 | 29,372 |
| 2025-05-28 | $24.42 | $24.50 | $24.37 | $24.43 | $24.43 | 19,997 |
| 2025-05-27 | $24.32 | $24.64 | $24.29 | $24.40 | $24.40 | 24,130 |
| 2025-05-23 | $24.25 | $24.61 | $24.20 | $24.30 | $24.30 | 15,367 |
| 2025-05-22 | $24.50 | $24.53 | $24.24 | $24.24 | $24.24 | 12,060 |
| 2025-05-21 | $24.77 | $24.82 | $24.26 | $24.26 | $24.26 | 27,788 |
| 2025-05-20 | $24.68 | $24.85 | $24.56 | $24.77 | $24.77 | 10,453 |
| 2025-05-19 | $24.38 | $24.69 | $24.38 | $24.65 | $24.65 | 25,608 |
| 2025-05-16 | $24.30 | $24.45 | $24.24 | $24.42 | $24.42 | 20,391 |
| 2025-05-15 | $24.35 | $24.48 | $24.28 | $24.28 | $24.28 | 14,854 |
| 2025-05-14 | $24.40 | $24.49 | $24.35 | $24.45 | $24.45 | 17,024 |
| 2025-05-13 | $24.37 | $24.49 | $24.37 | $24.37 | $24.37 | 13,429 |
| 2025-05-12 | $24.37 | $24.45 | $24.31 | $24.37 | $24.37 | 21,139 |
| 2025-05-09 | $24.37 | $24.41 | $24.11 | $24.23 | $24.23 | 16,278 |
| 2025-05-08 | $24.26 | $24.31 | $24.12 | $24.27 | $24.27 | 18,745 |
| 2025-05-07 | $24.08 | $24.30 | $24.01 | $24.20 | $24.20 | 8,401 |
| 2025-05-06 | $24.30 | $24.30 | $24.06 | $24.08 | $24.08 | 17,754 |
| 2025-05-05 | $24.40 | $24.48 | $24.22 | $24.29 | $24.29 | 18,268 |
| 2025-05-02 | $24.57 | $24.68 | $24.31 | $24.55 | $24.55 | 14,986 |
| 2025-05-01 | $24.41 | $24.50 | $24.30 | $24.41 | $24.41 | 8,265 |
| 2025-04-30 | $24.47 | $24.66 | $24.21 | $24.32 | $24.32 | 21,548 |
| 2025-04-29 | $24.47 | $24.58 | $24.35 | $24.47 | $24.47 | 18,823 |
| 2025-04-28 | $24.31 | $24.47 | $24.10 | $24.47 | $24.47 | 17,865 |
| 2025-04-25 | $24.14 | $24.29 | $23.85 | $24.28 | $24.28 | 22,240 |
| 2025-04-24 | $24.03 | $24.15 | $23.90 | $24.09 | $24.09 | 18,029 |
| 2025-04-23 | $23.99 | $24.13 | $23.76 | $23.98 | $23.98 | 24,482 |
| 2025-04-22 | $23.79 | $23.98 | $23.74 | $23.86 | $23.86 | 18,849 |
| 2025-04-21 | $23.72 | $23.95 | $23.72 | $23.79 | $23.79 | 20,950 |
| 2025-04-17 | $23.61 | $23.89 | $23.58 | $23.72 | $23.72 | 18,113 |
| 2025-04-16 | $23.61 | $23.88 | $23.57 | $23.70 | $23.70 | 21,272 |
| 2025-04-15 | $23.24 | $24.04 | $23.24 | $23.77 | $23.77 | 39,028 |
| 2025-04-14 | $23.08 | $23.37 | $22.98 | $23.29 | $23.29 | 47,100 |
| 2025-04-11 | $23.47 | $23.47 | $22.80 | $22.94 | $22.94 | 94,222 |
| 2025-04-10 | $23.95 | $23.97 | $23.37 | $23.56 | $23.56 | 27,526 |
| 2025-04-09 | $23.51 | $24.00 | $23.00 | $23.95 | $23.95 | 50,199 |
| 2025-04-08 | $23.67 | $23.78 | $23.35 | $23.56 | $23.56 | 31,985 |
| 2025-04-07 | $23.45 | $23.81 | $22.90 | $23.37 | $23.37 | 67,526 |
| 2025-04-04 | $24.24 | $24.29 | $23.02 | $23.65 | $23.65 | 100,496 |
| 2025-04-03 | $24.30 | $24.58 | $24.06 | $24.51 | $24.51 | 64,867 |
| 2025-04-02 | $24.52 | $24.62 | $24.28 | $24.44 | $24.44 | 41,468 |
| 2025-04-01 | $24.55 | $24.69 | $24.30 | $24.54 | $24.54 | 58,846 |
| 2025-03-31 | $24.67 | $24.80 | $24.37 | $24.40 | $24.40 | 169,808 |
| 2025-03-28 | $25.20 | $25.20 | $25.00 | $25.08 | $24.59 | 36,048 |
| 2025-03-27 | $25.24 | $25.24 | $25.10 | $25.13 | $24.64 | 10,739 |
| 2025-03-26 | $25.25 | $25.26 | $25.13 | $25.13 | $24.64 | 6,635 |
| 2025-03-25 | $25.18 | $25.27 | $25.18 | $25.22 | $24.73 | 13,876 |
| 2025-03-24 | $25.22 | $25.23 | $25.07 | $25.18 | $24.69 | 38,371 |
| 2025-03-21 | $25.18 | $25.18 | $25.13 | $25.18 | $24.69 | 14,089 |
| 2025-03-20 | $25.06 | $25.18 | $25.06 | $25.16 | $24.67 | 38,655 |
| 2025-03-19 | $25.08 | $25.13 | $25.03 | $25.07 | $24.58 | 19,888 |
| 2025-03-18 | $25.03 | $25.13 | $25.02 | $25.08 | $24.59 | 30,871 |
| 2025-03-17 | $25.19 | $25.32 | $25.09 | $25.13 | $24.64 | 68,846 |
| 2025-03-14 | $25.21 | $25.31 | $25.20 | $25.21 | $24.72 | 9,634 |
| 2025-03-13 | $25.15 | $25.26 | $25.15 | $25.24 | $24.75 | 12,358 |
| 2025-03-12 | $25.17 | $25.32 | $25.14 | $25.24 | $24.75 | 15,926 |
| 2025-03-11 | $25.17 | $25.18 | $25.12 | $25.17 | $24.68 | 16,839 |
| 2025-03-10 | $25.21 | $25.21 | $25.15 | $25.17 | $24.68 | 15,560 |
| 2025-03-07 | $25.12 | $25.24 | $25.12 | $25.14 | $24.65 | 11,651 |
| 2025-03-06 | $25.22 | $25.28 | $25.12 | $25.12 | $24.63 | 19,168 |
| 2025-03-05 | $25.20 | $25.24 | $25.20 | $25.21 | $24.72 | 7,559 |
| 2025-03-04 | $25.29 | $25.29 | $25.17 | $25.24 | $24.75 | 17,529 |
| 2025-03-03 | $25.17 | $25.27 | $25.16 | $25.24 | $24.74 | 12,725 |
| 2025-02-28 | $25.25 | $25.31 | $25.17 | $25.18 | $24.69 | 21,461 |
| 2025-02-27 | $25.25 | $25.34 | $25.21 | $25.22 | $24.73 | 14,697 |
| 2025-02-26 | $25.25 | $25.33 | $25.02 | $25.25 | $24.76 | 19,407 |
| 2025-02-25 | $25.25 | $25.39 | $25.25 | $25.31 | $24.81 | 24,733 |
| 2025-02-24 | $25.27 | $25.27 | $25.21 | $25.25 | $24.76 | 17,612 |
| 2025-02-21 | $25.24 | $25.27 | $25.20 | $25.27 | $24.78 | 9,770 |
| 2025-02-20 | $25.22 | $25.22 | $25.16 | $25.19 | $24.70 | 17,095 |
| 2025-02-19 | $25.19 | $25.24 | $25.11 | $25.20 | $24.71 | 28,047 |
| 2025-02-18 | $25.25 | $25.25 | $25.11 | $25.17 | $24.67 | 64,435 |
| 2025-02-14 | $25.11 | $25.25 | $25.08 | $25.19 | $24.70 | 35,471 |
| 2025-02-13 | $25.07 | $25.11 | $25.03 | $25.07 | $24.58 | 12,118 |
| 2025-02-12 | $25.10 | $25.23 | $25.03 | $25.06 | $24.57 | 31,426 |
| 2025-02-11 | $25.15 | $25.18 | $25.10 | $25.11 | $24.62 | 19,922 |
| 2025-02-10 | $25.21 | $25.36 | $25.15 | $25.15 | $24.66 | 24,065 |
| 2025-02-07 | $25.15 | $25.27 | $25.14 | $25.15 | $24.66 | 7,653 |
| 2025-02-06 | $25.17 | $25.35 | $25.15 | $25.16 | $24.67 | 10,765 |
| 2025-02-05 | $25.37 | $25.37 | $25.16 | $25.23 | $24.74 | 14,934 |
| 2025-02-04 | $25.25 | $25.47 | $25.20 | $25.26 | $24.77 | 18,070 |
| 2025-02-03 | $25.05 | $25.36 | $25.05 | $25.26 | $24.77 | 27,651 |
| 2025-01-31 | $25.31 | $25.44 | $25.07 | $25.07 | $24.58 | 52,104 |
| 2025-01-30 | $25.22 | $25.31 | $25.16 | $25.18 | $24.69 | 20,281 |
| 2025-01-29 | $25.30 | $25.31 | $25.14 | $25.17 | $24.68 | 27,507 |
| 2025-01-28 | $25.36 | $25.47 | $25.29 | $25.29 | $24.79 | 16,689 |
| 2025-01-27 | $25.28 | $25.57 | $25.24 | $25.36 | $24.86 | 48,965 |
| 2025-01-24 | $25.28 | $25.37 | $25.20 | $25.34 | $25.34 | 8,563 |
| 2025-01-23 | $25.30 | $25.30 | $25.16 | $25.17 | $25.17 | 17,037 |
| 2025-01-22 | $25.24 | $25.31 | $25.18 | $25.20 | $25.20 | 16,396 |
| 2025-01-21 | $25.21 | $25.33 | $25.19 | $25.25 | $25.25 | 25,365 |
| 2025-01-17 | $25.39 | $25.39 | $25.19 | $25.19 | $25.19 | 16,999 |
| 2025-01-16 | $25.44 | $25.44 | $25.25 | $25.31 | $25.31 | 39,573 |
| 2025-01-15 | $25.35 | $25.37 | $25.30 | $25.37 | $25.37 | 51,603 |
| 2025-01-14 | $25.21 | $25.33 | $25.20 | $25.28 | $25.28 | 33,400 |
| 2025-01-13 | $25.40 | $25.40 | $25.15 | $25.25 | $25.25 | 36,593 |
| 2025-01-10 | $25.25 | $25.39 | $25.18 | $25.33 | $25.33 | 26,169 |
| 2025-01-08 | $25.36 | $25.37 | $25.20 | $25.32 | $25.32 | 24,347 |
| 2025-01-07 | $25.17 | $25.30 | $25.15 | $25.26 | $25.26 | 61,923 |
| 2025-01-06 | $25.14 | $25.39 | $25.13 | $25.22 | $25.22 | 47,111 |
| 2025-01-03 | $24.95 | $25.30 | $24.94 | $25.10 | $25.10 | 15,188 |
| 2025-01-02 | $24.67 | $25.03 | $24.67 | $25.00 | $25.00 | 26,771 |
| 2024-12-31 | $24.97 | $25.07 | $24.54 | $24.56 | $24.56 | 126,754 |
| 2024-12-30 | $25.18 | $25.31 | $25.12 | $25.22 | $24.73 | 17,589 |
| 2024-12-27 | $25.32 | $25.32 | $25.06 | $25.13 | $24.64 | 35,901 |
| 2024-12-26 | $25.28 | $25.35 | $25.28 | $25.30 | $24.81 | 19,295 |
| 2024-12-24 | $25.21 | $25.34 | $25.21 | $25.32 | $24.82 | 9,060 |
| 2024-12-23 | $25.29 | $25.34 | $25.18 | $25.34 | $24.85 | 11,879 |
| 2024-12-20 | $25.20 | $25.35 | $25.15 | $25.31 | $25.31 | 18,432 |
| 2024-12-19 | $25.15 | $25.17 | $25.00 | $25.09 | $25.09 | 32,318 |
| 2024-12-18 | $25.13 | $25.30 | $25.11 | $25.16 | $25.16 | 17,864 |
| 2024-12-17 | $25.10 | $25.30 | $25.10 | $25.16 | $25.16 | 12,861 |
| 2024-12-16 | $25.29 | $25.29 | $25.20 | $25.27 | $25.27 | 27,547 |
| 2024-12-13 | $25.38 | $25.40 | $25.15 | $25.28 | $25.28 | 16,525 |
| 2024-12-12 | $25.46 | $25.48 | $25.26 | $25.27 | $25.27 | 16,610 |
| 2024-12-11 | $25.40 | $25.52 | $25.25 | $25.39 | $25.39 | 14,563 |
| 2024-12-10 | $25.20 | $25.39 | $25.20 | $25.25 | $25.25 | 14,747 |
| 2024-12-09 | $25.33 | $25.53 | $25.18 | $25.20 | $25.20 | 40,839 |
| 2024-12-06 | $25.46 | $25.50 | $25.35 | $25.41 | $25.41 | 14,778 |
| 2024-12-05 | $25.38 | $25.49 | $25.35 | $25.41 | $25.41 | 10,454 |
| 2024-12-04 | $25.35 | $25.59 | $25.31 | $25.39 | $25.39 | 13,589 |
| 2024-12-03 | $25.35 | $25.63 | $25.32 | $25.37 | $25.37 | 13,296 |
| 2024-12-02 | $25.36 | $25.51 | $25.18 | $25.43 | $25.43 | 19,644 |
| 2024-11-29 | $25.48 | $25.62 | $25.33 | $25.33 | $25.33 | 144,403 |
| 2024-11-27 | $25.49 | $25.49 | $25.36 | $25.38 | $25.38 | 14,813 |
| 2024-11-26 | $25.34 | $25.58 | $25.17 | $25.36 | $25.36 | 22,906 |
| 2024-11-25 | $25.22 | $25.48 | $25.21 | $25.37 | $25.37 | 18,564 |
| 2024-11-22 | $25.12 | $25.36 | $25.10 | $25.15 | $25.15 | 28,248 |
| 2024-11-21 | $25.01 | $25.15 | $25.01 | $25.05 | $25.05 | 28,104 |
| 2024-11-20 | $25.22 | $25.22 | $24.99 | $24.99 | $24.99 | 24,596 |
| 2024-11-19 | $25.17 | $25.27 | $25.02 | $25.17 | $25.17 | 21,966 |
| 2024-11-18 | $25.11 | $25.25 | $25.06 | $25.14 | $25.14 | 31,349 |
| 2024-11-15 | $25.07 | $25.19 | $25.02 | $25.11 | $25.11 | 20,641 |
| 2024-11-14 | $25.21 | $25.47 | $25.06 | $25.06 | $25.06 | 16,435 |
| 2024-11-13 | $25.34 | $25.34 | $25.11 | $25.23 | $25.23 | 41,641 |
| 2024-11-12 | $25.47 | $25.49 | $25.15 | $25.22 | $25.22 | 37,458 |
| 2024-11-11 | $25.50 | $25.60 | $25.39 | $25.47 | $25.47 | 20,446 |
| 2024-11-08 | $25.53 | $25.62 | $25.44 | $25.57 | $25.57 | 18,836 |
| 2024-11-07 | $25.40 | $25.50 | $25.30 | $25.42 | $25.42 | 26,158 |
| 2024-11-06 | $25.68 | $25.68 | $25.25 | $25.39 | $25.39 | 72,235 |
| 2024-11-05 | $25.56 | $25.72 | $25.56 | $25.71 | $25.71 | 21,914 |
| 2024-11-04 | $25.72 | $25.72 | $25.53 | $25.62 | $25.62 | 28,026 |
| 2024-11-01 | $25.82 | $25.82 | $25.56 | $25.71 | $25.71 | 11,598 |
| 2024-10-31 | $25.80 | $25.90 | $25.72 | $25.86 | $25.86 | 27,951 |
| 2024-10-30 | $25.55 | $25.79 | $25.51 | $25.74 | $25.74 | 21,129 |
| 2024-10-29 | $25.62 | $25.63 | $25.53 | $25.62 | $25.62 | 10,377 |
| 2024-10-28 | $25.65 | $25.77 | $25.52 | $25.66 | $25.66 | 22,345 |
| 2024-10-25 | $25.67 | $25.69 | $25.52 | $25.64 | $25.64 | 12,106 |
| 2024-10-24 | $25.60 | $25.62 | $25.45 | $25.61 | $25.61 | 24,473 |
| 2024-10-23 | $25.50 | $25.66 | $25.29 | $25.54 | $25.54 | 36,131 |
| 2024-10-22 | $25.70 | $25.74 | $25.46 | $25.60 | $25.60 | 43,589 |
| 2024-10-21 | $25.74 | $25.80 | $25.58 | $25.75 | $25.75 | 31,410 |
| 2024-10-18 | $25.75 | $25.87 | $25.71 | $25.80 | $25.80 | 13,403 |
| 2024-10-17 | $26.02 | $26.18 | $25.65 | $25.81 | $25.81 | 46,619 |
| 2024-10-16 | $26.08 | $26.31 | $26.00 | $26.12 | $26.12 | 41,408 |
| 2024-10-15 | $26.00 | $26.14 | $25.83 | $26.08 | $26.08 | 38,477 |
| 2024-10-14 | $25.81 | $25.97 | $25.71 | $25.97 | $25.97 | 14,882 |
| 2024-10-11 | $25.73 | $25.90 | $25.65 | $25.89 | $25.89 | 37,700 |
| 2024-10-10 | $25.75 | $25.78 | $25.65 | $25.68 | $25.68 | 20,426 |
| 2024-10-09 | $25.62 | $25.75 | $25.62 | $25.70 | $25.70 | 17,378 |
| 2024-10-08 | $25.57 | $25.74 | $25.56 | $25.65 | $25.65 | 18,649 |
| 2024-10-07 | $25.71 | $25.81 | $25.47 | $25.57 | $25.57 | 21,264 |
| 2024-10-04 | $25.70 | $25.70 | $25.50 | $25.65 | $25.65 | 16,131 |
| 2024-10-03 | $25.76 | $25.76 | $25.68 | $25.68 | $25.68 | 18,361 |
| 2024-10-02 | $25.80 | $25.87 | $25.65 | $25.67 | $25.67 | 32,264 |
| 2024-10-01 | $26.10 | $26.14 | $25.82 | $25.89 | $25.89 | 47,543 |
| 2024-09-30 | $26.37 | $26.54 | $26.08 | $26.08 | $26.08 | 60,729 |
| 2024-09-27 | $26.40 | $26.63 | $26.40 | $26.62 | $26.13 | 41,123 |
| 2024-09-26 | $26.01 | $26.23 | $26.01 | $26.22 | $25.74 | 19,848 |
| 2024-09-25 | $26.08 | $26.25 | $26.06 | $26.15 | $25.67 | 7,192 |
| 2024-09-24 | $26.31 | $26.31 | $25.91 | $26.21 | $25.73 | 53,924 |
| 2024-09-23 | $26.35 | $26.48 | $26.15 | $26.15 | $26.15 | 37,131 |
| 2024-09-20 | $26.25 | $26.39 | $26.24 | $26.35 | $26.35 | 34,830 |
| 2024-09-19 | $26.07 | $26.33 | $26.07 | $26.29 | $26.29 | 24,354 |
| 2024-09-18 | $26.05 | $26.27 | $25.95 | $25.95 | $25.95 | 23,373 |
| 2024-09-17 | $26.25 | $26.32 | $25.93 | $26.07 | $26.07 | 55,284 |
| 2024-09-16 | $26.00 | $26.25 | $25.98 | $26.20 | $26.20 | 22,853 |
| 2024-09-13 | $25.87 | $26.05 | $25.85 | $25.98 | $25.98 | 9,134 |
| 2024-09-12 | $25.82 | $25.92 | $25.80 | $25.81 | $25.81 | 18,025 |
| 2024-09-11 | $26.19 | $26.19 | $25.90 | $25.90 | $25.90 | 32,880 |
| 2024-09-10 | $26.08 | $26.20 | $25.91 | $26.20 | $26.20 | 30,912 |
| 2024-09-09 | $25.91 | $25.98 | $25.86 | $25.98 | $25.98 | 16,389 |
| 2024-09-06 | $25.92 | $25.95 | $25.84 | $25.94 | $25.94 | 9,537 |
| 2024-09-05 | $25.84 | $25.92 | $25.82 | $25.84 | $25.84 | 11,704 |
| 2024-09-04 | $25.83 | $25.98 | $25.83 | $25.92 | $25.92 | 15,626 |
| 2024-09-03 | $25.94 | $25.94 | $25.85 | $25.85 | $25.85 | 14,950 |
| 2024-08-30 | $25.90 | $25.95 | $25.86 | $25.89 | $25.89 | 5,827 |
| 2024-08-29 | $25.92 | $25.95 | $25.73 | $25.87 | $25.87 | 24,789 |
| 2024-08-28 | $25.86 | $25.90 | $25.75 | $25.79 | $25.79 | 13,849 |
| 2024-08-27 | $25.88 | $25.90 | $25.64 | $25.75 | $25.75 | 13,162 |
| 2024-08-26 | $25.61 | $25.96 | $25.61 | $25.80 | $25.80 | 37,520 |
| 2024-08-23 | $25.57 | $25.80 | $25.57 | $25.70 | $25.70 | 13,956 |
| 2024-08-22 | $25.78 | $25.78 | $25.61 | $25.61 | $25.61 | 15,578 |
| 2024-08-21 | $26.20 | $26.20 | $25.80 | $25.82 | $25.82 | 34,049 |
| 2024-08-20 | $25.96 | $26.28 | $25.87 | $26.28 | $26.28 | 13,048 |
| 2024-08-19 | $25.85 | $25.97 | $25.75 | $25.97 | $25.97 | 12,512 |
| 2024-08-16 | $25.40 | $25.99 | $25.25 | $25.85 | $25.85 | 23,765 |
| 2024-08-15 | $25.22 | $25.45 | $25.22 | $25.40 | $25.40 | 24,960 |
| 2024-08-14 | $25.20 | $25.26 | $25.05 | $25.26 | $25.26 | 23,990 |
| 2024-08-13 | $25.03 | $25.25 | $25.03 | $25.24 | $25.24 | 26,513 |
| 2024-08-12 | $25.17 | $25.23 | $25.05 | $25.12 | $25.12 | 30,573 |
| 2024-08-09 | $25.17 | $25.17 | $25.00 | $25.11 | $25.11 | 17,325 |
| 2024-08-08 | $25.05 | $25.10 | $25.03 | $25.09 | $25.09 | 23,732 |
| 2024-08-07 | $25.03 | $25.04 | $24.80 | $24.97 | $24.97 | 29,091 |
| 2024-08-06 | $24.89 | $25.03 | $24.89 | $25.02 | $25.02 | 26,101 |
| 2024-08-05 | $24.95 | $24.99 | $24.76 | $24.80 | $24.80 | 43,763 |
| 2024-08-02 | $25.21 | $25.21 | $25.08 | $25.21 | $25.21 | 18,533 |
| 2024-08-01 | $24.99 | $25.21 | $24.99 | $25.21 | $25.21 | 22,556 |
| 2024-07-31 | $25.14 | $25.15 | $24.90 | $24.90 | $24.90 | 60,451 |
| 2024-07-30 | $25.14 | $25.15 | $25.07 | $25.07 | $25.07 | 9,824 |
| 2024-07-29 | $25.10 | $25.15 | $25.08 | $25.09 | $25.09 | 12,418 |
| 2024-07-26 | $25.08 | $25.12 | $25.08 | $25.11 | $25.11 | 18,198 |
| 2024-07-25 | $25.09 | $25.12 | $25.06 | $25.12 | $25.12 | 20,237 |
| 2024-07-24 | $25.03 | $25.06 | $25.01 | $25.05 | $25.05 | 19,571 |
| 2024-07-23 | $25.06 | $25.12 | $25.00 | $25.03 | $25.03 | 11,144 |
| 2024-07-22 | $25.07 | $25.16 | $25.07 | $25.11 | $25.11 | 7,952 |
| 2024-07-19 | $25.08 | $25.12 | $25.06 | $25.06 | $25.06 | 5,702 |
| 2024-07-18 | $25.16 | $25.16 | $25.01 | $25.10 | $25.10 | 5,702 |
| 2024-07-17 | $25.05 | $25.12 | $25.00 | $25.12 | $25.12 | 11,338 |
| 2024-07-16 | $25.12 | $25.16 | $25.09 | $25.16 | $25.16 | 21,873 |
| 2024-07-15 | $25.08 | $25.11 | $25.03 | $25.11 | $25.11 | 7,045 |
| 2024-07-12 | $25.07 | $25.12 | $24.95 | $25.02 | $25.02 | 11,679 |
| 2024-07-11 | $24.90 | $25.10 | $24.84 | $25.10 | $25.10 | 10,668 |
| 2024-07-10 | $24.80 | $24.90 | $24.76 | $24.90 | $24.90 | 6,385 |
| 2024-07-09 | $25.02 | $25.02 | $24.76 | $24.85 | $24.85 | 13,743 |
| 2024-07-08 | $25.09 | $25.10 | $25.01 | $25.01 | $25.01 | 16,710 |
| 2024-07-05 | $25.10 | $25.10 | $25.00 | $25.05 | $25.05 | 26,411 |
| 2024-07-03 | $25.05 | $25.16 | $25.05 | $25.10 | $25.10 | 22,510 |
| 2024-07-02 | $25.00 | $25.00 | $24.93 | $24.97 | $24.97 | 8,972 |
| 2024-07-01 | $24.89 | $25.05 | $24.80 | $25.03 | $25.03 | 27,104 |
| 2024-06-28 | $24.64 | $24.89 | $24.62 | $24.89 | $24.89 | 23,195 |
| 2024-06-27 | $25.03 | $25.11 | $25.00 | $25.11 | $24.63 | 24,079 |
| 2024-06-26 | $25.05 | $25.13 | $25.03 | $25.03 | $24.55 | 8,902 |
| 2024-06-25 | $25.00 | $25.06 | $25.00 | $25.02 | $24.54 | 19,075 |
| 2024-06-24 | $24.95 | $25.10 | $24.93 | $25.10 | $24.62 | 9,437 |
| 2024-06-21 | $25.00 | $25.05 | $24.89 | $24.90 | $24.42 | 17,756 |
| 2024-06-20 | $24.85 | $25.04 | $24.85 | $25.04 | $24.56 | 14,778 |
| 2024-06-18 | $24.95 | $24.95 | $24.90 | $24.93 | $24.45 | 13,774 |
| 2024-06-17 | $24.85 | $24.95 | $24.80 | $24.95 | $24.47 | 20,810 |
| 2024-06-14 | $24.90 | $24.99 | $24.90 | $24.99 | $24.51 | 11,483 |
| 2024-06-13 | $24.98 | $24.98 | $24.86 | $24.94 | $24.46 | 7,844 |
| 2024-06-12 | $24.75 | $24.92 | $24.75 | $24.84 | $24.36 | 14,863 |
| 2024-06-11 | $24.60 | $24.72 | $24.60 | $24.65 | $24.18 | 17,085 |
| 2024-06-10 | $24.80 | $24.80 | $24.60 | $24.66 | $24.19 | 20,346 |
| 2024-06-07 | $24.75 | $24.94 | $24.69 | $24.72 | $24.25 | 18,002 |
| 2024-06-06 | $24.90 | $24.95 | $24.68 | $24.80 | $24.32 | 24,299 |
| 2024-06-05 | $24.92 | $25.00 | $24.83 | $24.95 | $24.47 | 11,773 |
| 2024-06-04 | $24.75 | $24.91 | $24.75 | $24.89 | $24.41 | 6,543 |
| 2024-06-03 | $24.90 | $24.91 | $24.76 | $24.81 | $24.33 | 21,077 |
| 2024-05-31 | $24.67 | $24.92 | $24.67 | $24.92 | $24.44 | 34,023 |
| 2024-05-30 | $24.60 | $24.77 | $24.53 | $24.64 | $24.17 | 11,574 |
| 2024-05-29 | $24.55 | $24.65 | $24.52 | $24.57 | $24.10 | 18,726 |
| 2024-05-28 | $24.74 | $24.85 | $24.58 | $24.58 | $24.11 | 13,780 |
| 2024-05-24 | $24.69 | $24.85 | $24.61 | $24.70 | $24.23 | 22,784 |
| 2024-05-23 | $24.89 | $24.95 | $24.55 | $24.58 | $24.11 | 33,218 |
| 2024-05-22 | $24.95 | $25.00 | $24.90 | $24.91 | $24.43 | 7,765 |
| 2024-05-21 | $25.00 | $25.00 | $24.90 | $25.00 | $24.52 | 11,628 |
| 2024-05-20 | $24.90 | $24.96 | $24.88 | $24.94 | $24.46 | 8,167 |
| 2024-05-17 | $24.86 | $25.00 | $24.86 | $24.96 | $24.48 | 11,128 |
| 2024-05-16 | $24.86 | $24.96 | $24.86 | $24.96 | $24.48 | 10,385 |
| 2024-05-15 | $24.90 | $24.94 | $24.82 | $24.93 | $24.45 | 16,742 |
| 2024-05-14 | $24.76 | $24.90 | $24.70 | $24.75 | $24.27 | 26,384 |
| 2024-05-13 | $24.90 | $24.94 | $24.80 | $24.88 | $24.40 | 13,598 |
| 2024-05-10 | $24.81 | $24.94 | $24.75 | $24.94 | $24.46 | 14,638 |
| 2024-05-09 | $24.80 | $24.92 | $24.79 | $24.92 | $24.44 | 17,424 |
| 2024-05-08 | $24.97 | $24.98 | $24.81 | $24.87 | $24.39 | 8,855 |
| 2024-05-07 | $24.90 | $24.99 | $24.90 | $24.97 | $24.49 | 5,584 |
| 2024-05-06 | $24.84 | $24.96 | $24.83 | $24.90 | $24.42 | 20,709 |
| 2024-05-03 | $24.87 | $24.87 | $24.77 | $24.83 | $24.35 | 12,623 |
| 2024-05-02 | $24.84 | $24.86 | $24.77 | $24.84 | $24.36 | 11,742 |
| 2024-05-01 | $24.80 | $24.91 | $24.75 | $24.91 | $24.43 | 11,964 |
| 2024-04-30 | $24.79 | $24.84 | $24.69 | $24.72 | $24.25 | 29,698 |
| 2024-04-29 | $24.70 | $24.79 | $24.70 | $24.74 | $24.26 | 22,304 |
| 2024-04-26 | $24.50 | $24.75 | $24.50 | $24.58 | $24.11 | 38,153 |
| 2024-04-25 | $24.36 | $24.54 | $24.30 | $24.40 | $23.93 | 12,291 |
| 2024-04-24 | $24.49 | $24.54 | $24.40 | $24.50 | $24.03 | 9,672 |
| 2024-04-23 | $24.31 | $24.58 | $24.31 | $24.40 | $23.93 | 20,977 |
| 2024-04-22 | $24.35 | $24.44 | $24.30 | $24.30 | $23.83 | 18,732 |
| 2024-04-19 | $24.31 | $24.45 | $24.26 | $24.27 | $23.80 | 24,447 |
| 2024-04-18 | $24.39 | $24.47 | $24.30 | $24.34 | $23.87 | 14,969 |
| 2024-04-17 | $24.43 | $24.58 | $24.27 | $24.35 | $23.88 | 19,535 |
| 2024-04-16 | $24.33 | $24.42 | $24.30 | $24.41 | $23.94 | 12,168 |
| 2024-04-15 | $24.56 | $24.59 | $24.30 | $24.34 | $23.87 | 40,295 |
| 2024-04-12 | $24.55 | $24.68 | $24.45 | $24.48 | $24.01 | 15,504 |
| 2024-04-11 | $24.73 | $24.73 | $24.50 | $24.54 | $24.07 | 34,494 |
| 2024-04-10 | $24.89 | $24.89 | $24.69 | $24.73 | $24.25 | 24,812 |
| 2024-04-09 | $24.89 | $24.92 | $24.80 | $24.89 | $24.41 | 26,070 |
| 2024-04-08 | $24.86 | $24.95 | $24.83 | $24.95 | $24.47 | 15,680 |
| 2024-04-05 | $24.93 | $24.94 | $24.84 | $24.92 | $24.44 | 14,749 |
| 2024-04-04 | $24.88 | $24.94 | $24.84 | $24.91 | $24.43 | 18,654 |
| 2024-04-03 | $24.77 | $24.84 | $24.75 | $24.83 | $24.35 | 22,009 |
| 2024-04-02 | $24.66 | $24.82 | $24.66 | $24.75 | $24.27 | 14,898 |
| 2024-04-01 | $24.67 | $24.84 | $24.67 | $24.84 | $24.36 | 38,972 |
| 2024-03-28 | $24.80 | $24.88 | $24.49 | $24.49 | $24.02 | 100,822 |
| 2024-03-27 | $24.82 | $24.82 | $24.78 | $24.79 | $24.31 | 43,869 |
| 2024-03-26 | $25.15 | $25.24 | $25.10 | $25.20 | $24.24 | 21,643 |
| 2024-03-25 | $25.03 | $25.11 | $25.03 | $25.11 | $24.15 | 46,122 |
| 2024-03-22 | $25.00 | $25.02 | $24.92 | $24.98 | $24.03 | 45,430 |
| 2024-03-21 | $25.05 | $25.06 | $24.96 | $24.98 | $24.03 | 52,533 |
| 2024-03-20 | $24.96 | $25.08 | $24.95 | $24.95 | $24.00 | 40,049 |
| 2024-03-19 | $25.00 | $25.00 | $24.93 | $24.95 | $24.00 | 38,771 |
| 2024-03-18 | $24.91 | $24.99 | $24.91 | $24.97 | $24.02 | 19,627 |
| 2024-03-15 | $25.00 | $25.00 | $24.90 | $24.91 | $23.96 | 35,609 |
| 2024-03-14 | $25.00 | $25.03 | $24.95 | $24.99 | $24.04 | 20,569 |
| 2024-03-13 | $25.00 | $25.06 | $24.99 | $25.00 | $24.05 | 28,689 |
| 2024-03-12 | $24.99 | $25.15 | $24.99 | $24.99 | $24.04 | 32,205 |
| 2024-03-11 | $25.00 | $25.05 | $24.97 | $25.00 | $24.04 | 29,399 |
| 2024-03-08 | $25.00 | $25.15 | $24.99 | $24.99 | $24.04 | 48,024 |
| 2024-03-07 | $25.00 | $25.03 | $24.99 | $24.99 | $24.04 | 27,157 |
| 2024-03-06 | $25.00 | $25.05 | $24.95 | $24.99 | $24.04 | 32,016 |
| 2024-03-05 | $25.15 | $25.15 | $24.98 | $25.00 | $24.05 | 29,464 |
| 2024-03-04 | $25.00 | $25.06 | $24.97 | $25.00 | $24.05 | 53,140 |
| 2024-03-01 | $24.90 | $25.03 | $24.90 | $25.00 | $25.00 | 18,577 |
| 2024-02-29 | $24.99 | $25.00 | $24.87 | $24.90 | $24.90 | 58,373 |
| 2024-02-28 | $24.99 | $25.03 | $24.90 | $24.91 | $24.91 | 34,543 |
| 2024-02-27 | $24.91 | $24.99 | $24.87 | $24.90 | $24.90 | 21,555 |
| 2024-02-26 | $24.92 | $24.98 | $24.92 | $24.92 | $24.92 | 17,029 |
| 2024-02-23 | $24.95 | $25.02 | $24.95 | $24.95 | $24.95 | 28,501 |
| 2024-02-22 | $24.92 | $25.03 | $24.92 | $24.92 | $24.92 | 19,242 |
| 2024-02-21 | $24.88 | $25.04 | $24.88 | $25.03 | $25.03 | 9,556 |
| 2024-02-20 | $25.00 | $25.08 | $24.89 | $24.95 | $24.95 | 20,728 |
| 2024-02-16 | $25.00 | $25.09 | $24.81 | $25.08 | $25.08 | 16,154 |
| 2024-02-15 | $24.90 | $25.00 | $24.90 | $25.00 | $25.00 | 10,423 |
| 2024-02-14 | $25.00 | $25.01 | $24.90 | $24.90 | $24.90 | 12,016 |
| 2024-02-13 | $24.97 | $25.05 | $24.89 | $24.91 | $24.91 | 22,278 |
| 2024-02-12 | $25.00 | $25.03 | $24.97 | $25.00 | $25.00 | 18,577 |
| 2024-02-09 | $25.01 | $25.01 | $24.91 | $24.97 | $24.97 | 16,023 |
| 2024-02-08 | $24.83 | $25.09 | $24.83 | $25.05 | $25.05 | 14,010 |
| 2024-02-07 | $24.82 | $24.89 | $24.65 | $24.89 | $24.89 | 22,871 |
| 2024-02-06 | $24.88 | $24.90 | $24.87 | $24.90 | $24.90 | 11,017 |
| 2024-02-05 | $24.97 | $24.97 | $24.85 | $24.87 | $24.87 | 10,017 |
| 2024-02-02 | $24.95 | $25.04 | $24.90 | $24.90 | $24.90 | 33,585 |
| 2024-02-01 | $25.03 | $25.10 | $24.97 | $24.97 | $24.97 | 30,778 |
| 2024-01-31 | $24.98 | $25.09 | $24.90 | $25.00 | $25.00 | 34,321 |
| 2024-01-30 | $24.89 | $24.99 | $24.88 | $24.90 | $24.90 | 27,367 |
| 2024-01-29 | $25.02 | $25.05 | $24.88 | $24.89 | $24.89 | 35,959 |
| 2024-01-26 | $24.90 | $24.99 | $24.85 | $24.98 | $24.98 | 14,036 |
| 2024-01-25 | $24.89 | $25.00 | $24.85 | $24.85 | $24.85 | 36,992 |
| 2024-01-24 | $24.88 | $25.00 | $24.88 | $24.90 | $24.90 | 20,284 |
| 2024-01-23 | $24.98 | $24.99 | $24.80 | $24.88 | $24.88 | 22,588 |
| 2024-01-22 | $24.98 | $24.99 | $24.85 | $24.90 | $24.90 | 26,347 |
| 2024-01-19 | $24.90 | $24.91 | $24.88 | $24.90 | $24.90 | 18,234 |
| 2024-01-18 | $24.93 | $24.93 | $24.83 | $24.90 | $24.90 | 24,648 |
| 2024-01-17 | $24.88 | $24.98 | $24.81 | $24.81 | $24.81 | 16,403 |
| 2024-01-16 | $24.90 | $24.97 | $24.87 | $24.88 | $24.88 | 29,338 |
| 2024-01-12 | $24.93 | $24.99 | $24.86 | $24.93 | $24.93 | 8,080 |
| 2024-01-11 | $24.95 | $25.00 | $24.89 | $24.90 | $24.90 | 12,728 |
| 2024-01-10 | $25.08 | $25.08 | $24.86 | $24.86 | $24.86 | 31,781 |
| 2024-01-09 | $24.91 | $25.05 | $24.91 | $25.01 | $25.01 | 18,529 |
| 2024-01-08 | $24.87 | $25.01 | $24.85 | $24.97 | $24.97 | 21,240 |
| 2024-01-05 | $24.90 | $25.05 | $24.88 | $24.88 | $24.88 | 87,735 |
| 2024-01-04 | $24.93 | $24.95 | $24.86 | $24.90 | $24.90 | 47,315 |
| 2024-01-03 | $24.82 | $24.95 | $24.75 | $24.93 | $24.93 | 91,317 |
| 2024-01-02 | $24.97 | $24.99 | $24.85 | $24.93 | $24.93 | 50,874 |
| 2023-12-29 | $24.97 | $25.21 | $24.92 | $25.05 | $25.05 | 41,004 |
| 2023-12-28 | $24.91 | $25.00 | $24.62 | $24.91 | $24.91 | 42,127 |
| 2023-12-27 | $24.75 | $25.17 | $24.33 | $25.13 | $24.65 | 92,236 |
| 2023-12-26 | $24.66 | $24.80 | $24.39 | $24.56 | $24.09 | 59,251 |
| 2023-12-22 | $24.50 | $24.50 | $24.32 | $24.50 | $24.03 | 22,726 |
| 2023-12-21 | $24.43 | $24.49 | $24.18 | $24.38 | $23.91 | 22,615 |
| 2023-12-20 | $24.29 | $24.46 | $24.21 | $24.38 | $23.91 | 26,398 |
| 2023-12-19 | $24.15 | $24.46 | $24.15 | $24.22 | $23.76 | 32,528 |
| 2023-12-18 | $24.10 | $24.35 | $24.10 | $24.35 | $23.88 | 27,596 |
| 2023-12-15 | $24.30 | $24.30 | $24.07 | $24.25 | $23.78 | 23,510 |
| 2023-12-14 | $24.07 | $24.36 | $24.00 | $24.30 | $23.83 | 36,937 |
| 2023-12-13 | $23.71 | $24.08 | $23.71 | $24.00 | $23.54 | 45,840 |
| 2023-12-12 | $23.70 | $23.99 | $23.70 | $23.91 | $23.45 | 21,899 |
| 2023-12-11 | $24.00 | $24.00 | $23.71 | $23.77 | $23.31 | 31,829 |
| 2023-12-08 | $23.95 | $24.12 | $23.86 | $24.00 | $23.54 | 48,475 |
| 2023-12-07 | $23.88 | $23.95 | $23.84 | $23.95 | $23.49 | 21,871 |
| 2023-12-06 | $23.94 | $23.94 | $23.80 | $23.86 | $23.40 | 11,240 |
| 2023-12-05 | $23.87 | $23.94 | $23.61 | $23.89 | $23.43 | 25,901 |
| 2023-12-04 | $23.78 | $23.90 | $23.54 | $23.77 | $23.31 | 24,364 |
| 2023-12-01 | $23.88 | $23.93 | $23.59 | $23.82 | $23.36 | 26,135 |
| 2023-11-30 | $23.42 | $24.00 | $23.42 | $23.93 | $23.47 | 116,830 |
| 2023-11-29 | $23.36 | $23.51 | $23.36 | $23.48 | $23.03 | 29,237 |
| 2023-11-28 | $23.38 | $23.49 | $23.35 | $23.42 | $22.97 | 27,750 |
| 2023-11-27 | $23.44 | $23.46 | $23.31 | $23.38 | $22.93 | 18,573 |
| 2023-11-24 | $23.43 | $23.43 | $23.31 | $23.36 | $22.91 | 6,993 |
| 2023-11-22 | $23.46 | $23.49 | $23.27 | $23.39 | $22.94 | 21,323 |
| 2023-11-21 | $23.49 | $23.51 | $23.40 | $23.46 | $23.01 | 12,213 |
| 2023-11-20 | $23.50 | $23.51 | $23.40 | $23.51 | $23.06 | 18,347 |
| 2023-11-17 | $23.42 | $23.55 | $23.42 | $23.51 | $23.06 | 17,426 |
| 2023-11-16 | $23.40 | $23.71 | $23.35 | $23.50 | $23.05 | 27,258 |
| 2023-11-15 | $23.38 | $23.47 | $23.35 | $23.40 | $22.95 | 31,513 |
| 2023-11-14 | $23.50 | $23.70 | $23.32 | $23.35 | $22.90 | 49,143 |
| 2023-11-13 | $23.40 | $23.43 | $23.30 | $23.34 | $22.89 | 11,629 |
| 2023-11-10 | $23.31 | $23.41 | $23.31 | $23.40 | $22.95 | 12,866 |
| 2023-11-09 | $23.40 | $23.40 | $23.29 | $23.29 | $22.84 | 30,037 |
| 2023-11-08 | $23.41 | $23.47 | $23.35 | $23.43 | $22.98 | 34,238 |
| 2023-11-07 | $23.54 | $23.60 | $23.36 | $23.38 | $22.93 | 19,769 |
| 2023-11-06 | $23.74 | $23.74 | $23.50 | $23.60 | $23.15 | 26,676 |
| 2023-11-03 | $23.45 | $23.75 | $23.45 | $23.74 | $23.28 | 21,408 |
| 2023-11-02 | $23.33 | $23.55 | $23.25 | $23.40 | $22.95 | 44,741 |
| 2023-11-01 | $23.62 | $23.70 | $23.18 | $23.33 | $22.88 | 86,422 |
| 2023-10-31 | $23.69 | $23.75 | $23.60 | $23.60 | $23.15 | 33,779 |
| 2023-10-30 | $23.53 | $23.61 | $23.51 | $23.52 | $23.07 | 9,289 |
| 2023-10-27 | $23.75 | $23.75 | $23.51 | $23.51 | $23.06 | 12,300 |
| 2023-10-26 | $23.59 | $23.75 | $23.59 | $23.62 | $23.17 | 9,492 |
| 2023-10-25 | $23.58 | $23.65 | $23.58 | $23.65 | $23.20 | 10,472 |
| 2023-10-24 | $23.75 | $23.90 | $23.60 | $23.65 | $23.20 | 17,927 |
| 2023-10-23 | $23.55 | $23.80 | $23.55 | $23.75 | $23.29 | 12,832 |
| 2023-10-20 | $23.55 | $23.72 | $23.55 | $23.62 | $23.16 | 9,722 |
| 2023-10-19 | $23.52 | $23.70 | $23.51 | $23.55 | $23.10 | 24,547 |
| 2023-10-18 | $23.56 | $23.65 | $23.55 | $23.56 | $23.11 | 12,609 |
| 2023-10-17 | $23.65 | $23.65 | $23.54 | $23.59 | $23.13 | 13,609 |
| 2023-10-16 | $23.74 | $23.74 | $23.57 | $23.70 | $23.25 | 6,102 |
| 2023-10-13 | $23.85 | $23.86 | $23.55 | $23.58 | $23.13 | 13,071 |
| 2023-10-12 | $23.91 | $23.91 | $23.80 | $23.88 | $23.42 | 11,335 |
| 2023-10-11 | $23.69 | $23.93 | $23.62 | $23.90 | $23.44 | 9,434 |
| 2023-10-10 | $23.80 | $23.84 | $23.55 | $23.64 | $23.19 | 15,135 |
| 2023-10-09 | $23.58 | $23.89 | $23.40 | $23.42 | $22.97 | 25,423 |
| 2023-10-06 | $23.55 | $23.89 | $23.55 | $23.56 | $23.11 | 21,863 |
| 2023-10-05 | $23.65 | $23.70 | $23.65 | $23.69 | $23.24 | 26,338 |
| 2023-10-04 | $23.73 | $23.89 | $23.67 | $23.70 | $23.25 | 36,048 |
| 2023-10-03 | $23.94 | $23.99 | $23.55 | $23.74 | $23.28 | 40,830 |
| 2023-10-02 | $24.10 | $24.10 | $23.85 | $23.99 | $23.53 | 23,786 |
| 2023-09-29 | $24.24 | $24.28 | $24.00 | $24.05 | $23.59 | 81,567 |
| 2023-09-28 | $23.95 | $24.18 | $23.87 | $24.15 | $23.69 | 43,922 |
| 2023-09-27 | $23.99 | $24.30 | $23.93 | $24.30 | $23.36 | 73,362 |
| 2023-09-26 | $23.83 | $23.84 | $23.70 | $23.79 | $22.87 | 18,004 |
| 2023-09-25 | $23.73 | $23.78 | $23.67 | $23.78 | $22.86 | 14,031 |
| 2023-09-22 | $23.70 | $23.82 | $23.69 | $23.75 | $22.83 | 14,443 |
| 2023-09-21 | $23.90 | $23.94 | $23.68 | $23.68 | $22.77 | 14,413 |
| 2023-09-20 | $23.99 | $24.03 | $23.86 | $23.96 | $23.04 | 20,833 |
| 2023-09-19 | $23.99 | $24.10 | $23.88 | $23.97 | $23.04 | 27,140 |
| 2023-09-18 | $23.97 | $23.99 | $23.88 | $23.97 | $23.04 | 20,477 |
| 2023-09-15 | $23.88 | $23.98 | $23.88 | $23.98 | $23.98 | 14,766 |
| 2023-09-14 | $23.89 | $23.92 | $23.82 | $23.91 | $23.91 | 24,050 |
| 2023-09-13 | $23.85 | $23.97 | $23.73 | $23.76 | $23.76 | 25,583 |
| 2023-09-12 | $23.78 | $24.00 | $23.68 | $23.70 | $23.70 | 11,203 |
| 2023-09-11 | $23.74 | $23.87 | $23.70 | $23.72 | $23.72 | 30,216 |
| 2023-09-08 | $23.73 | $23.99 | $23.67 | $23.73 | $23.73 | 21,190 |
| 2023-09-07 | $23.77 | $23.97 | $23.70 | $23.72 | $23.72 | 37,887 |
| 2023-09-06 | $23.97 | $24.06 | $23.77 | $23.83 | $23.83 | 22,659 |
| 2023-09-05 | $24.10 | $24.10 | $23.85 | $23.87 | $23.87 | 30,733 |
| 2023-09-01 | $24.22 | $24.22 | $24.00 | $24.06 | $24.06 | 34,098 |
| 2023-08-31 | $23.89 | $24.30 | $23.81 | $24.13 | $24.13 | 102,072 |
| 2023-08-30 | $23.87 | $23.92 | $23.81 | $23.89 | $23.89 | 39,071 |
| 2023-08-29 | $23.78 | $24.05 | $23.77 | $23.85 | $23.85 | 36,144 |
| 2023-08-28 | $23.82 | $23.94 | $23.78 | $23.78 | $23.78 | 24,158 |
| 2023-08-25 | $24.00 | $24.23 | $23.82 | $23.82 | $23.82 | 25,375 |
| 2023-08-24 | $24.00 | $24.10 | $23.85 | $24.00 | $24.00 | 3,059 |
| 2023-08-23 | $23.94 | $24.19 | $23.94 | $24.00 | $24.00 | 29,327 |
| 2023-08-22 | $23.87 | $24.06 | $23.87 | $23.88 | $23.88 | 19,609 |
| 2023-08-21 | $24.00 | $24.15 | $23.92 | $23.92 | $23.92 | 36,256 |
| 2023-08-18 | $24.10 | $24.14 | $24.05 | $24.05 | $24.05 | 10,283 |
| 2023-08-17 | $24.25 | $24.25 | $24.13 | $24.17 | $24.17 | 8,006 |
| 2023-08-16 | $24.12 | $24.33 | $24.02 | $24.16 | $24.16 | 23,442 |
| 2023-08-15 | $24.32 | $24.32 | $24.07 | $24.10 | $24.10 | 5,717 |
| 2023-08-14 | $24.12 | $24.25 | $24.06 | $24.25 | $24.25 | 14,164 |
| 2023-08-11 | $24.32 | $24.32 | $24.17 | $24.26 | $24.26 | 8,206 |
| 2023-08-10 | $24.24 | $24.34 | $24.24 | $24.28 | $24.28 | 5,439 |
| 2023-08-09 | $24.55 | $24.55 | $24.19 | $24.24 | $24.24 | 26,036 |
| 2023-08-08 | $24.36 | $24.51 | $24.20 | $24.39 | $24.39 | 45,620 |
| 2023-08-07 | $24.50 | $24.67 | $24.26 | $24.36 | $24.36 | 14,005 |
| 2023-08-04 | $24.31 | $24.50 | $24.31 | $24.49 | $24.49 | 10,026 |
| 2023-08-03 | $24.44 | $24.44 | $24.10 | $24.21 | $24.21 | 7,917 |
| 2023-08-02 | $24.28 | $24.60 | $24.10 | $24.10 | $24.10 | 26,515 |
| 2023-08-01 | $24.45 | $24.47 | $24.22 | $24.45 | $24.45 | 25,464 |
| 2023-07-31 | $24.25 | $24.51 | $24.20 | $24.49 | $24.49 | 40,024 |
| 2023-07-28 | $24.25 | $24.35 | $24.15 | $24.24 | $24.24 | 32,976 |
| 2023-07-27 | $24.46 | $24.46 | $24.23 | $24.23 | $24.23 | 36,727 |
| 2023-07-26 | $24.30 | $24.38 | $24.30 | $24.36 | $24.36 | 25,608 |
| 2023-07-25 | $24.29 | $24.35 | $24.26 | $24.30 | $24.30 | 16,617 |
| 2023-07-24 | $24.29 | $24.29 | $24.23 | $24.29 | $24.29 | 42,274 |
| 2023-07-21 | $24.20 | $24.20 | $24.11 | $24.19 | $24.19 | 33,521 |
| 2023-07-20 | $24.03 | $24.07 | $24.02 | $24.05 | $24.05 | 16,577 |
| 2023-07-19 | $24.05 | $24.10 | $24.00 | $24.02 | $24.02 | 46,988 |
| 2023-07-18 | $24.04 | $24.05 | $24.00 | $24.01 | $24.01 | 14,964 |
| 2023-07-17 | $24.04 | $24.04 | $23.95 | $23.98 | $23.98 | 9,362 |
| 2023-07-14 | $24.05 | $24.05 | $23.90 | $23.95 | $23.95 | 14,427 |
| 2023-07-13 | $23.92 | $24.04 | $23.90 | $23.90 | $23.90 | 26,550 |
| 2023-07-12 | $24.01 | $24.21 | $23.77 | $23.80 | $23.80 | 18,953 |
| 2023-07-11 | $23.94 | $24.00 | $23.84 | $23.98 | $23.98 | 13,076 |
| 2023-07-10 | $23.83 | $23.98 | $23.83 | $23.94 | $23.94 | 9,051 |
| 2023-07-07 | $23.80 | $24.05 | $23.80 | $23.91 | $23.91 | 10,370 |
| 2023-07-06 | $24.00 | $24.03 | $23.77 | $23.90 | $23.90 | 19,056 |
| 2023-07-05 | $24.00 | $24.21 | $23.98 | $24.07 | $24.07 | 23,557 |
| 2023-07-03 | $24.16 | $24.24 | $23.81 | $24.12 | $24.12 | 38,578 |
| 2023-06-30 | $23.52 | $24.11 | $23.41 | $24.09 | $24.09 | 66,500 |
| 2023-06-29 | $23.61 | $23.75 | $23.40 | $23.50 | $23.50 | 35,792 |
| 2023-06-28 | $24.07 | $24.07 | $23.86 | $23.94 | $23.45 | 21,743 |
| 2023-06-27 | $23.86 | $23.93 | $23.80 | $23.83 | $23.35 | 11,567 |
| 2023-06-26 | $23.94 | $23.99 | $23.77 | $23.87 | $23.38 | 19,120 |
| 2023-06-23 | $23.86 | $23.93 | $23.69 | $23.76 | $23.28 | 20,693 |
| 2023-06-22 | $23.99 | $24.16 | $23.87 | $23.87 | $23.38 | 46,859 |
| 2023-06-21 | $23.95 | $24.11 | $23.82 | $23.99 | $23.50 | 33,260 |
| 2023-06-20 | $24.03 | $24.13 | $23.80 | $23.80 | $23.32 | 21,836 |
| 2023-06-16 | $24.02 | $24.20 | $23.77 | $24.20 | $24.20 | 166,099 |
| 2023-06-15 | $23.76 | $24.00 | $23.76 | $23.96 | $23.96 | 33,029 |
| 2023-06-14 | $23.75 | $23.91 | $23.67 | $23.90 | $23.90 | 40,789 |
| 2023-06-13 | $23.54 | $23.71 | $23.36 | $23.71 | $23.71 | 30,793 |
| 2023-06-12 | $23.57 | $23.65 | $23.42 | $23.53 | $23.53 | 30,788 |
| 2023-06-09 | $23.50 | $23.67 | $23.50 | $23.50 | $23.50 | 11,933 |
| 2023-06-08 | $23.37 | $23.51 | $23.34 | $23.45 | $23.45 | 17,553 |
| 2023-06-07 | $23.35 | $23.55 | $23.25 | $23.34 | $23.34 | 50,774 |
| 2023-06-06 | $23.35 | $23.45 | $23.30 | $23.38 | $23.38 | 39,330 |
| 2023-06-05 | $23.38 | $23.40 | $23.30 | $23.39 | $23.39 | 31,694 |
| 2023-06-02 | $23.48 | $23.67 | $23.39 | $23.41 | $23.41 | 148,834 |
| 2023-06-01 | $23.38 | $23.48 | $23.33 | $23.45 | $23.45 | 21,370 |
| 2023-05-31 | $23.22 | $23.47 | $23.12 | $23.45 | $23.45 | 67,839 |
| 2023-05-30 | $23.36 | $23.50 | $23.35 | $23.35 | $23.35 | 13,257 |
| 2023-05-26 | $23.36 | $23.50 | $23.25 | $23.35 | $23.35 | 13,186 |
| 2023-05-25 | $23.46 | $23.47 | $23.39 | $23.40 | $23.40 | 8,227 |
| 2023-05-24 | $23.49 | $23.50 | $23.40 | $23.45 | $23.45 | 7,802 |
| 2023-05-23 | $23.80 | $23.80 | $23.33 | $23.50 | $23.50 | 42,240 |
| 2023-05-22 | $23.86 | $23.86 | $23.81 | $23.82 | $23.82 | 14,562 |
| 2023-05-19 | $23.86 | $23.88 | $23.80 | $23.86 | $23.86 | 8,047 |
| 2023-05-18 | $23.85 | $23.94 | $23.70 | $23.86 | $23.86 | 11,030 |
| 2023-05-17 | $23.79 | $23.85 | $23.48 | $23.62 | $23.62 | 9,670 |
| 2023-05-16 | $23.75 | $23.84 | $23.60 | $23.60 | $23.60 | 14,327 |
| 2023-05-15 | $23.61 | $23.80 | $23.55 | $23.70 | $23.70 | 14,518 |
| 2023-05-12 | $23.81 | $23.94 | $23.75 | $23.75 | $23.75 | 8,968 |
| 2023-05-11 | $23.72 | $23.84 | $23.60 | $23.83 | $23.83 | 18,349 |
| 2023-05-10 | $23.80 | $23.80 | $23.60 | $23.67 | $23.67 | 10,662 |
| 2023-05-09 | $23.63 | $23.73 | $23.48 | $23.70 | $23.70 | 12,396 |
| 2023-05-08 | $23.87 | $23.87 | $23.48 | $23.64 | $23.64 | 10,159 |
| 2023-05-05 | $23.79 | $23.79 | $23.58 | $23.68 | $23.68 | 12,415 |
| 2023-05-04 | $23.67 | $23.67 | $23.20 | $23.46 | $23.46 | 23,726 |
| 2023-05-03 | $23.90 | $24.03 | $23.78 | $23.80 | $23.80 | 22,646 |
| 2023-05-02 | $24.00 | $24.15 | $23.85 | $23.87 | $23.87 | 16,938 |
| 2023-05-01 | $24.09 | $24.20 | $24.00 | $24.00 | $24.00 | 12,479 |
| 2023-04-28 | $24.18 | $24.20 | $24.09 | $24.16 | $24.16 | 56,554 |
| 2023-04-27 | $24.19 | $24.19 | $24.03 | $24.11 | $24.11 | 13,618 |
| 2023-04-26 | $23.92 | $24.16 | $23.92 | $24.08 | $24.08 | 15,265 |
| 2023-04-25 | $24.05 | $24.18 | $23.80 | $24.00 | $24.00 | 9,752 |
| 2023-04-24 | $24.06 | $24.15 | $24.04 | $24.08 | $24.08 | 14,341 |
| 2023-04-21 | $24.21 | $24.59 | $24.06 | $24.06 | $24.06 | 21,069 |
| 2023-04-20 | $24.30 | $24.64 | $24.20 | $24.36 | $24.36 | 11,850 |
| 2023-04-19 | $24.32 | $24.65 | $24.30 | $24.40 | $24.40 | 32,300 |
| 2023-04-18 | $24.40 | $24.46 | $24.30 | $24.30 | $24.30 | 13,696 |
| 2023-04-17 | $24.27 | $24.44 | $24.27 | $24.37 | $24.37 | 9,425 |
| 2023-04-14 | $24.70 | $24.70 | $24.31 | $24.31 | $24.31 | 29,449 |
| 2023-04-13 | $24.56 | $24.62 | $24.35 | $24.42 | $24.42 | 33,334 |
| 2023-04-12 | $24.57 | $24.57 | $24.32 | $24.41 | $24.41 | 14,743 |
| 2023-04-11 | $24.50 | $24.60 | $24.45 | $24.45 | $24.45 | 12,983 |
| 2023-04-10 | $24.48 | $24.50 | $24.42 | $24.43 | $24.43 | 7,344 |
| 2023-04-06 | $24.67 | $24.67 | $24.40 | $24.43 | $24.43 | 14,516 |
| 2023-04-05 | $24.70 | $24.77 | $24.35 | $24.54 | $24.54 | 21,142 |
| 2023-04-04 | $24.60 | $24.77 | $24.55 | $24.56 | $24.56 | 10,515 |
| 2023-04-03 | $24.76 | $24.87 | $24.60 | $24.63 | $24.63 | 36,431 |
| 2023-03-31 | $24.52 | $25.07 | $24.52 | $25.06 | $25.06 | 105,990 |
| 2023-03-30 | $24.36 | $24.81 | $24.36 | $24.60 | $24.60 | 11,182 |
| 2023-03-29 | $25.03 | $25.10 | $24.85 | $24.85 | $24.37 | 30,384 |
| 2023-03-28 | $24.90 | $25.04 | $24.73 | $24.85 | $24.37 | 24,255 |
| 2023-03-27 | $24.70 | $25.00 | $24.68 | $24.90 | $24.42 | 53,635 |
| 2023-03-24 | $24.15 | $24.65 | $24.05 | $24.47 | $23.99 | 53,917 |
| 2023-03-23 | $24.21 | $24.40 | $24.00 | $24.05 | $24.05 | 32,494 |
| 2023-03-22 | $24.19 | $24.46 | $24.16 | $24.30 | $24.30 | 9,522 |
| 2023-03-21 | $24.30 | $24.30 | $23.86 | $24.14 | $24.14 | 14,762 |
| 2023-03-20 | $24.33 | $24.50 | $23.98 | $24.29 | $24.29 | 21,895 |
| 2023-03-17 | $24.75 | $24.75 | $24.25 | $24.33 | $24.33 | 9,827 |
| 2023-03-16 | $24.10 | $24.82 | $24.10 | $24.68 | $24.68 | 10,016 |
| 2023-03-15 | $24.00 | $24.15 | $23.80 | $23.99 | $23.99 | 19,098 |
| 2023-03-14 | $23.83 | $24.44 | $23.83 | $24.11 | $24.11 | 15,688 |
| 2023-03-13 | $23.78 | $24.00 | $23.20 | $23.60 | $23.60 | 30,695 |
| 2023-03-10 | $24.50 | $24.80 | $23.89 | $23.89 | $23.89 | 26,514 |
| 2023-03-09 | $24.77 | $24.87 | $24.40 | $24.42 | $24.42 | 16,648 |
| 2023-03-08 | $24.90 | $24.98 | $24.77 | $24.85 | $24.85 | 13,087 |
| 2023-03-07 | $25.11 | $25.17 | $24.86 | $24.87 | $24.87 | 15,464 |
| 2023-03-06 | $25.00 | $25.14 | $24.90 | $25.04 | $25.04 | 28,469 |
| 2023-03-03 | $24.85 | $24.95 | $24.75 | $24.87 | $24.87 | 13,926 |
| 2023-03-02 | $24.66 | $24.85 | $24.62 | $24.83 | $24.83 | 10,444 |
| 2023-03-01 | $24.81 | $24.84 | $24.72 | $24.75 | $24.75 | 4,537 |
| 2023-02-28 | $24.70 | $24.85 | $24.70 | $24.85 | $24.85 | 26,963 |
| 2023-02-27 | $24.71 | $24.85 | $24.65 | $24.65 | $24.65 | 7,928 |
| 2023-02-24 | $24.78 | $25.10 | $24.50 | $24.75 | $24.75 | 81,042 |
| 2023-02-23 | $24.69 | $24.77 | $24.60 | $24.74 | $24.74 | 6,439 |
| 2023-02-22 | $24.60 | $24.84 | $24.60 | $24.80 | $24.80 | 10,384 |
| 2023-02-21 | $24.60 | $24.68 | $24.52 | $24.60 | $24.60 | 24,375 |
| 2023-02-17 | $24.81 | $24.84 | $24.50 | $24.65 | $24.65 | 22,166 |
| 2023-02-16 | $24.71 | $24.90 | $24.65 | $24.84 | $24.84 | 10,646 |
| 2023-02-15 | $24.81 | $24.81 | $24.60 | $24.65 | $24.65 | 17,905 |
| 2023-02-14 | $24.77 | $24.85 | $24.65 | $24.67 | $24.67 | 15,675 |
| 2023-02-13 | $24.95 | $24.95 | $24.72 | $24.73 | $24.73 | 28,460 |
| 2023-02-10 | $24.80 | $24.90 | $24.75 | $24.90 | $24.90 | 108,438 |
| 2023-02-09 | $24.76 | $25.14 | $24.72 | $24.93 | $24.93 | 7,542 |
| 2023-02-08 | $24.95 | $24.95 | $24.65 | $24.80 | $24.80 | 7,808 |
| 2023-02-07 | $25.00 | $25.05 | $24.75 | $24.79 | $24.79 | 16,161 |
| 2023-02-06 | $25.00 | $25.20 | $25.00 | $25.07 | $25.07 | 14,022 |
| 2023-02-03 | $25.13 | $25.20 | $25.08 | $25.12 | $25.12 | 12,234 |
| 2023-02-02 | $25.29 | $25.29 | $25.01 | $25.19 | $25.19 | 48,724 |
| 2023-02-01 | $25.26 | $25.26 | $25.02 | $25.02 | $25.02 | 30,092 |
| 2023-01-31 | $25.11 | $25.34 | $25.00 | $25.26 | $25.26 | 33,631 |
| 2023-01-30 | $24.95 | $24.99 | $24.95 | $24.97 | $24.97 | 7,336 |
| 2023-01-27 | $24.89 | $25.10 | $24.83 | $25.10 | $25.10 | 30,194 |
| 2023-01-26 | $24.71 | $24.84 | $24.67 | $24.83 | $24.83 | 28,064 |
| 2023-01-25 | $24.64 | $24.80 | $24.64 | $24.78 | $24.78 | 12,081 |
| 2023-01-24 | $24.49 | $24.78 | $24.44 | $24.77 | $24.77 | 13,872 |
| 2023-01-23 | $24.29 | $24.49 | $24.28 | $24.44 | $24.44 | 16,629 |
| 2023-01-20 | $24.33 | $24.33 | $24.21 | $24.27 | $24.27 | 8,646 |
| 2023-01-19 | $24.41 | $24.45 | $24.20 | $24.40 | $24.40 | 13,709 |
| 2023-01-18 | $24.49 | $24.58 | $24.40 | $24.41 | $24.41 | 27,526 |
| 2023-01-17 | $24.25 | $24.38 | $24.25 | $24.38 | $24.38 | 19,511 |
| 2023-01-13 | $24.18 | $24.29 | $24.18 | $24.24 | $24.24 | 14,446 |
| 2023-01-12 | $24.16 | $24.27 | $24.08 | $24.22 | $24.22 | 34,068 |
| 2023-01-11 | $24.01 | $24.20 | $24.01 | $24.16 | $24.16 | 18,944 |
| 2023-01-10 | $24.00 | $24.03 | $23.87 | $24.00 | $24.00 | 15,698 |
| 2023-01-09 | $23.91 | $24.10 | $23.85 | $23.95 | $23.95 | 20,877 |
| 2023-01-06 | $23.83 | $23.92 | $23.70 | $23.83 | $23.83 | 21,311 |
| 2023-01-05 | $23.67 | $24.20 | $23.65 | $23.70 | $23.70 | 18,259 |
| 2023-01-04 | $23.79 | $23.81 | $23.60 | $23.64 | $23.64 | 31,287 |
| 2023-01-03 | $24.01 | $24.03 | $23.61 | $23.79 | $23.79 | 19,035 |
| 2022-12-30 | $23.60 | $23.98 | $23.60 | $23.79 | $23.79 | 19,393 |
| 2022-12-29 | $23.71 | $23.75 | $23.60 | $23.65 | $23.65 | 24,734 |
| 2022-12-28 | $24.10 | $24.30 | $24.00 | $24.08 | $23.59 | 9,606 |
| 2022-12-27 | $24.38 | $24.38 | $24.00 | $24.00 | $23.52 | 21,013 |
| 2022-12-23 | $24.12 | $24.51 | $24.10 | $24.15 | $23.66 | 46,034 |
| 2022-12-22 | $24.55 | $24.83 | $24.27 | $24.33 | $23.84 | 18,297 |
| 2022-12-21 | $24.72 | $24.90 | $24.53 | $24.58 | $24.08 | 22,289 |
| 2022-12-20 | $24.74 | $24.90 | $24.63 | $24.80 | $24.30 | 16,614 |
| 2022-12-19 | $24.76 | $24.81 | $24.58 | $24.65 | $24.15 | 25,228 |
| 2022-12-16 | $24.70 | $24.92 | $24.68 | $24.68 | $24.18 | 31,625 |
| 2022-12-15 | $24.60 | $24.92 | $24.54 | $24.66 | $24.16 | 15,714 |
| 2022-12-14 | $24.45 | $24.92 | $24.36 | $24.54 | $24.04 | 6,452 |
| 2022-12-13 | $24.52 | $24.58 | $24.28 | $24.50 | $24.01 | 10,145 |
| 2022-12-12 | $24.76 | $24.78 | $24.26 | $24.39 | $23.90 | 9,568 |
| 2022-12-09 | $24.91 | $24.91 | $24.59 | $24.76 | $24.26 | 10,843 |
| 2022-12-08 | $25.02 | $25.03 | $24.85 | $24.86 | $24.36 | 8,954 |
| 2022-12-07 | $24.75 | $25.21 | $24.57 | $25.02 | $24.51 | 10,464 |
| 2022-12-06 | $24.60 | $24.60 | $24.37 | $24.55 | $24.05 | 10,570 |
| 2022-12-05 | $24.90 | $24.91 | $24.51 | $24.60 | $24.10 | 6,504 |
| 2022-12-02 | $24.89 | $25.21 | $24.89 | $24.92 | $24.92 | 10,051 |
| 2022-12-01 | $24.80 | $25.24 | $24.75 | $24.98 | $24.98 | 20,710 |
| 2022-11-30 | $23.96 | $24.70 | $23.96 | $24.70 | $24.70 | 41,960 |
| 2022-11-29 | $24.36 | $24.51 | $24.19 | $24.19 | $24.19 | 24,640 |
| 2022-11-28 | $24.10 | $24.32 | $23.94 | $24.19 | $24.19 | 51,022 |
| 2022-11-25 | $23.91 | $23.91 | $23.80 | $23.80 | $23.80 | 2,316 |
| 2022-11-23 | $23.80 | $23.99 | $23.80 | $23.97 | $23.97 | 7,828 |
| 2022-11-22 | $23.93 | $24.00 | $23.86 | $23.96 | $23.96 | 12,213 |
| 2022-11-21 | $24.25 | $24.25 | $23.80 | $23.80 | $23.80 | 24,827 |
| 2022-11-18 | $24.46 | $24.46 | $23.72 | $24.01 | $24.01 | 11,912 |
| 2022-11-17 | $24.45 | $24.65 | $24.35 | $24.50 | $24.50 | 7,558 |
| 2022-11-16 | $24.52 | $24.64 | $24.35 | $24.55 | $24.55 | 13,723 |
| 2022-11-15 | $24.58 | $24.75 | $24.50 | $24.70 | $24.70 | 7,446 |
| 2022-11-14 | $24.68 | $24.68 | $24.33 | $24.44 | $24.44 | 11,598 |
| 2022-11-11 | $24.25 | $24.73 | $24.25 | $24.52 | $24.52 | 6,145 |
| 2022-11-10 | $23.45 | $24.49 | $23.45 | $24.25 | $24.25 | 16,955 |
| 2022-11-09 | $23.02 | $23.30 | $22.96 | $23.29 | $23.29 | 19,372 |
| 2022-11-08 | $23.05 | $23.16 | $22.94 | $22.95 | $22.95 | 11,656 |
| 2022-11-07 | $22.91 | $23.00 | $22.77 | $22.90 | $22.90 | 11,155 |
| 2022-11-04 | $22.61 | $22.90 | $22.61 | $22.81 | $22.81 | 9,186 |
| 2022-11-03 | $22.69 | $22.74 | $22.48 | $22.60 | $22.60 | 13,007 |
| 2022-11-02 | $22.53 | $22.81 | $22.44 | $22.69 | $22.69 | 18,894 |
| 2022-11-01 | $22.68 | $22.83 | $22.50 | $22.59 | $22.59 | 23,524 |
| 2022-10-31 | $22.50 | $23.02 | $22.50 | $22.56 | $22.56 | 55,532 |
| 2022-10-28 | $22.50 | $22.75 | $22.39 | $22.48 | $22.48 | 21,512 |
| 2022-10-27 | $22.84 | $22.95 | $22.39 | $22.49 | $22.49 | 18,861 |
| 2022-10-26 | $22.96 | $23.02 | $22.80 | $22.80 | $22.80 | 54,212 |
| 2022-10-25 | $22.92 | $23.09 | $22.87 | $22.94 | $22.94 | 21,496 |
| 2022-10-24 | $23.15 | $23.30 | $22.81 | $22.82 | $22.82 | 37,812 |
| 2022-10-21 | $22.51 | $23.00 | $22.50 | $22.85 | $22.85 | 36,520 |
| 2022-10-20 | $23.20 | $23.35 | $22.75 | $22.80 | $22.80 | 24,230 |
| 2022-10-19 | $23.33 | $23.35 | $23.02 | $23.11 | $23.11 | 15,302 |
| 2022-10-18 | $23.31 | $23.44 | $23.21 | $23.21 | $23.21 | 20,180 |
| 2022-10-17 | $23.45 | $23.49 | $23.21 | $23.21 | $23.21 | 15,872 |
| 2022-10-14 | $23.30 | $23.55 | $23.30 | $23.33 | $23.33 | 10,015 |
| 2022-10-13 | $23.33 | $23.58 | $22.96 | $23.23 | $23.23 | 54,166 |
| 2022-10-12 | $23.46 | $23.69 | $23.16 | $23.52 | $23.52 | 15,448 |
| 2022-10-11 | $23.84 | $24.44 | $23.25 | $23.43 | $23.43 | 28,330 |
| 2022-10-10 | $24.32 | $24.32 | $23.87 | $23.87 | $23.87 | 14,024 |
| 2022-10-07 | $24.41 | $24.41 | $24.15 | $24.20 | $24.20 | 19,553 |
| 2022-10-06 | $24.52 | $24.61 | $24.32 | $24.40 | $24.40 | 7,853 |
| 2022-10-05 | $24.62 | $24.81 | $24.50 | $24.50 | $24.50 | 18,240 |
| 2022-10-04 | $24.95 | $25.04 | $24.74 | $24.86 | $24.86 | 31,322 |
| 2022-10-03 | $24.58 | $24.92 | $24.38 | $24.81 | $24.81 | 16,559 |
| 2022-09-30 | $24.26 | $24.59 | $24.12 | $24.58 | $24.58 | 94,435 |
| 2022-09-29 | $24.01 | $24.45 | $23.64 | $24.40 | $24.40 | 74,430 |
| 2022-09-28 | $24.30 | $24.75 | $24.25 | $24.70 | $24.22 | 31,852 |
| 2022-09-27 | $24.49 | $24.63 | $24.19 | $24.32 | $23.84 | 45,384 |
| 2022-09-26 | $24.48 | $24.51 | $24.05 | $24.21 | $23.73 | 81,233 |
| 2022-09-23 | $24.65 | $24.72 | $24.32 | $24.50 | $24.02 | 64,716 |
| 2022-09-22 | $24.90 | $24.90 | $24.56 | $24.60 | $24.12 | 35,072 |
| 2022-09-21 | $24.87 | $25.10 | $24.87 | $24.90 | $24.41 | 36,465 |
| 2022-09-20 | $25.15 | $25.15 | $24.85 | $24.96 | $24.47 | 54,099 |
| 2022-09-19 | $25.20 | $25.30 | $25.13 | $25.15 | $24.66 | 17,935 |
| 2022-09-16 | $25.25 | $25.27 | $25.13 | $25.25 | $24.76 | 31,571 |
| 2022-09-15 | $25.30 | $25.37 | $25.26 | $25.26 | $24.77 | 23,734 |
| 2022-09-14 | $25.36 | $25.36 | $25.26 | $25.30 | $24.80 | 23,572 |
| 2022-09-13 | $25.29 | $25.58 | $25.25 | $25.30 | $24.80 | 33,630 |
| 2022-09-12 | $25.45 | $25.61 | $25.40 | $25.46 | $24.96 | 13,023 |
| 2022-09-09 | $25.35 | $25.63 | $25.35 | $25.40 | $24.90 | 35,495 |
| 2022-09-08 | $25.33 | $25.47 | $25.27 | $25.29 | $25.29 | 21,091 |
| 2022-09-07 | $25.39 | $25.52 | $25.35 | $25.38 | $25.38 | 43,226 |
| 2022-09-06 | $25.51 | $25.57 | $25.36 | $25.36 | $25.36 | 27,741 |
| 2022-09-02 | $25.67 | $25.67 | $25.49 | $25.52 | $25.52 | 19,078 |
| 2022-09-01 | $25.64 | $25.83 | $25.51 | $25.68 | $25.68 | 11,664 |
| 2022-08-31 | $25.64 | $25.95 | $25.55 | $25.71 | $25.71 | 31,935 |
| 2022-08-30 | $25.67 | $25.68 | $25.51 | $25.62 | $25.62 | 30,734 |
| 2022-08-29 | $25.62 | $25.68 | $25.57 | $25.63 | $25.63 | 17,577 |
| 2022-08-26 | $25.74 | $25.81 | $25.60 | $25.63 | $25.63 | 25,785 |
| 2022-08-25 | $25.75 | $25.90 | $25.70 | $25.79 | $25.79 | 16,179 |
| 2022-08-24 | $25.96 | $26.07 | $25.57 | $25.69 | $25.69 | 96,817 |
| 2022-08-23 | $26.24 | $26.39 | $25.79 | $25.94 | $25.94 | 81,911 |
| 2022-08-22 | $26.12 | $26.21 | $26.10 | $26.18 | $26.18 | 15,398 |
| 2022-08-19 | $26.10 | $26.25 | $26.10 | $26.20 | $26.20 | 17,140 |
| 2022-08-18 | $26.19 | $26.28 | $26.11 | $26.28 | $26.28 | 35,328 |
| 2022-08-17 | $26.38 | $26.38 | $26.07 | $26.13 | $26.13 | 67,570 |
| 2022-08-16 | $26.38 | $26.49 | $26.30 | $26.39 | $26.39 | 94,856 |
| 2022-08-15 | $26.29 | $26.45 | $26.25 | $26.38 | $26.38 | 58,193 |
| 2022-08-12 | $26.23 | $26.35 | $26.07 | $26.32 | $26.32 | 75,972 |
| 2022-08-11 | $26.32 | $26.38 | $26.14 | $26.19 | $26.19 | 20,805 |
| 2022-08-10 | $26.25 | $26.36 | $26.20 | $26.28 | $26.28 | 24,596 |
| 2022-08-09 | $26.29 | $26.30 | $26.04 | $26.14 | $26.14 | 21,582 |
| 2022-08-08 | $26.35 | $26.50 | $26.22 | $26.29 | $26.29 | 55,367 |
| 2022-08-05 | $26.11 | $26.38 | $26.00 | $26.15 | $26.15 | 37,924 |
| 2022-08-04 | $26.43 | $26.45 | $26.25 | $26.33 | $26.33 | 8,563 |
| 2022-08-03 | $26.10 | $26.54 | $26.03 | $26.40 | $26.40 | 48,229 |
| 2022-08-02 | $26.08 | $26.24 | $25.97 | $26.00 | $26.00 | 130,209 |
| 2022-08-01 | $26.04 | $26.23 | $25.99 | $26.00 | $26.00 | 116,560 |
| 2022-07-29 | $26.00 | $26.25 | $25.99 | $26.02 | $26.02 | 84,790 |
| 2022-07-28 | $25.96 | $25.99 | $25.88 | $25.97 | $25.97 | 17,047 |
| 2022-07-27 | $25.86 | $25.96 | $25.86 | $25.93 | $25.93 | 11,918 |
| 2022-07-26 | $25.80 | $25.98 | $25.80 | $25.91 | $25.91 | 23,286 |
| 2022-07-25 | $25.84 | $25.94 | $25.82 | $25.82 | $25.82 | 19,377 |
| 2022-07-22 | $25.90 | $25.92 | $25.80 | $25.81 | $25.81 | 10,921 |
| 2022-07-21 | $25.86 | $25.91 | $25.80 | $25.84 | $25.84 | 38,030 |
| 2022-07-20 | $25.90 | $26.00 | $25.87 | $25.89 | $25.89 | 28,721 |
| 2022-07-19 | $26.00 | $26.13 | $25.87 | $25.98 | $25.98 | 24,982 |
| 2022-07-18 | $26.03 | $26.26 | $25.86 | $25.98 | $25.98 | 13,578 |
| 2022-07-15 | $25.91 | $26.05 | $25.91 | $26.00 | $26.00 | 10,399 |
| 2022-07-14 | $25.95 | $26.08 | $25.90 | $26.01 | $26.01 | 12,085 |
| 2022-07-13 | $25.97 | $26.45 | $25.85 | $25.95 | $25.95 | 13,421 |
| 2022-07-12 | $25.85 | $26.05 | $25.85 | $26.00 | $26.00 | 7,372 |
| 2022-07-11 | $25.85 | $25.96 | $25.80 | $25.84 | $25.84 | 24,914 |
| 2022-07-08 | $25.89 | $25.98 | $25.82 | $25.83 | $25.83 | 19,839 |
| 2022-07-07 | $25.99 | $26.00 | $25.82 | $25.82 | $25.82 | 15,262 |
| 2022-07-06 | $26.10 | $26.35 | $25.90 | $25.91 | $25.91 | 20,896 |
| 2022-07-05 | $26.20 | $26.35 | $25.90 | $26.10 | $26.10 | 37,290 |
| 2022-07-01 | $26.00 | $26.23 | $25.92 | $26.05 | $26.05 | 40,160 |
| 2022-06-30 | $25.60 | $26.00 | $25.50 | $25.93 | $25.93 | 46,518 |
| 2022-06-29 | $25.62 | $25.62 | $25.55 | $25.59 | $25.59 | 12,503 |
| 2022-06-28 | $26.02 | $26.05 | $25.84 | $25.97 | $25.48 | 21,073 |
| 2022-06-27 | $25.65 | $26.24 | $25.65 | $25.91 | $25.43 | 19,402 |
| 2022-06-24 | $25.63 | $25.90 | $25.53 | $25.65 | $25.65 | 18,256 |
| 2022-06-23 | $25.54 | $25.70 | $25.50 | $25.50 | $25.50 | 30,266 |
| 2022-06-22 | $25.25 | $25.50 | $25.25 | $25.42 | $25.42 | 16,853 |
| 2022-06-21 | $25.34 | $25.65 | $25.34 | $25.38 | $25.38 | 28,577 |
| 2022-06-17 | $25.20 | $25.48 | $24.94 | $25.11 | $25.11 | 76,488 |
| 2022-06-16 | $25.45 | $25.65 | $25.15 | $25.29 | $25.29 | 23,592 |
| 2022-06-15 | $25.74 | $26.00 | $25.66 | $25.70 | $25.70 | 36,735 |
| 2022-06-14 | $25.78 | $25.99 | $25.55 | $25.59 | $25.59 | 30,816 |
| 2022-06-13 | $26.49 | $26.49 | $25.60 | $25.63 | $25.63 | 42,236 |
| 2022-06-10 | $27.00 | $27.02 | $26.70 | $26.70 | $26.70 | 29,220 |
| 2022-06-09 | $27.49 | $27.49 | $27.00 | $27.12 | $27.12 | 10,734 |
| 2022-06-08 | $27.50 | $27.71 | $27.25 | $27.39 | $27.39 | 26,374 |
| 2022-06-07 | $27.49 | $27.58 | $27.32 | $27.45 | $27.45 | 37,285 |
| 2022-06-06 | $27.22 | $27.70 | $27.22 | $27.45 | $27.45 | 71,774 |
| 2022-06-03 | $26.88 | $27.06 | $26.80 | $27.06 | $27.06 | 10,910 |
| 2022-06-02 | $26.96 | $27.01 | $26.85 | $26.95 | $26.95 | 21,873 |
| 2022-06-01 | $26.79 | $27.31 | $26.70 | $26.95 | $26.95 | 48,559 |
| 2022-05-31 | $26.26 | $26.99 | $26.11 | $26.93 | $26.93 | 65,135 |
| 2022-05-27 | $26.23 | $26.32 | $26.13 | $26.26 | $26.26 | 20,600 |
| 2022-05-26 | $25.95 | $26.31 | $25.90 | $26.11 | $26.11 | 13,271 |
| 2022-05-25 | $25.77 | $25.90 | $25.66 | $25.88 | $25.88 | 19,200 |
| 2022-05-24 | $25.80 | $25.80 | $25.66 | $25.67 | $25.67 | 12,141 |
| 2022-05-23 | $25.70 | $25.99 | $25.70 | $25.80 | $25.80 | 6,428 |
| 2022-05-20 | $25.84 | $25.91 | $25.60 | $25.71 | $25.71 | 7,624 |
| 2022-05-19 | $25.70 | $25.81 | $25.52 | $25.55 | $25.55 | 20,569 |
| 2022-05-18 | $25.70 | $26.08 | $25.70 | $25.80 | $25.80 | 13,118 |
| 2022-05-17 | $25.72 | $26.08 | $25.70 | $25.70 | $25.70 | 30,295 |
| 2022-05-16 | $25.57 | $25.88 | $25.57 | $25.65 | $25.65 | 23,720 |
| 2022-05-13 | $25.70 | $25.85 | $25.61 | $25.75 | $25.75 | 15,375 |
| 2022-05-12 | $25.68 | $25.76 | $25.56 | $25.60 | $25.60 | 25,882 |
| 2022-05-11 | $25.86 | $26.00 | $25.60 | $25.60 | $25.60 | 36,325 |
| 2022-05-10 | $26.08 | $26.15 | $25.72 | $25.82 | $25.82 | 30,338 |
| 2022-05-09 | $26.16 | $26.32 | $26.05 | $26.05 | $26.05 | 21,399 |
| 2022-05-06 | $26.02 | $26.34 | $26.01 | $26.34 | $26.34 | 13,705 |
| 2022-05-05 | $26.04 | $26.24 | $26.00 | $26.01 | $26.01 | 11,379 |
| 2022-05-04 | $26.10 | $26.24 | $26.05 | $26.20 | $26.20 | 12,094 |
| 2022-05-03 | $25.97 | $26.26 | $25.97 | $26.15 | $26.15 | 11,928 |
| 2022-05-02 | $26.09 | $26.09 | $25.84 | $26.04 | $26.04 | 40,009 |
| 2022-04-29 | $26.16 | $26.36 | $25.90 | $26.25 | $26.25 | 70,078 |
| 2022-04-28 | $26.14 | $26.25 | $25.90 | $26.15 | $26.15 | 19,188 |
| 2022-04-27 | $26.14 | $26.38 | $25.94 | $25.99 | $25.99 | 25,451 |
| 2022-04-26 | $26.35 | $26.54 | $26.10 | $26.14 | $26.14 | 24,579 |
| 2022-04-25 | $26.55 | $26.55 | $26.30 | $26.35 | $26.35 | 25,927 |
| 2022-04-22 | $26.45 | $26.84 | $26.31 | $26.55 | $26.55 | 21,955 |
| 2022-04-21 | $26.80 | $27.00 | $26.41 | $26.46 | $26.46 | 32,539 |
| 2022-04-20 | $27.00 | $27.00 | $26.75 | $26.80 | $26.80 | 18,565 |
| 2022-04-19 | $26.92 | $27.05 | $26.83 | $27.00 | $27.00 | 27,424 |
| 2022-04-18 | $26.77 | $26.93 | $26.75 | $26.92 | $26.92 | 12,146 |
| 2022-04-14 | $26.87 | $26.95 | $26.77 | $26.92 | $26.92 | 6,427 |
| 2022-04-13 | $26.90 | $27.05 | $26.90 | $26.95 | $26.95 | 20,613 |
| 2022-04-12 | $27.10 | $27.15 | $26.83 | $26.83 | $26.83 | 12,099 |
| 2022-04-11 | $27.05 | $27.05 | $26.78 | $26.85 | $26.85 | 6,487 |
| 2022-04-08 | $26.93 | $27.10 | $26.80 | $26.95 | $26.95 | 17,878 |
| 2022-04-07 | $27.10 | $27.31 | $26.90 | $26.92 | $26.92 | 18,488 |
| 2022-04-06 | $27.26 | $27.26 | $26.96 | $27.00 | $27.00 | 14,129 |
| 2022-04-05 | $27.68 | $28.30 | $27.21 | $27.25 | $27.25 | 44,045 |
| 2022-04-04 | $27.74 | $27.74 | $27.51 | $27.56 | $27.56 | 11,570 |
| 2022-04-01 | $27.72 | $27.72 | $27.53 | $27.56 | $27.56 | 2,598 |
| 2022-03-31 | $27.62 | $27.67 | $27.55 | $27.55 | $27.55 | 9,718 |
| 2022-03-30 | $27.92 | $27.92 | $27.51 | $27.72 | $27.72 | 6,435 |
| 2022-03-29 | $28.00 | $28.22 | $27.91 | $28.00 | $27.52 | 32,612 |
| 2022-03-28 | $27.73 | $28.10 | $27.73 | $27.99 | $27.51 | 27,898 |
| 2022-03-25 | $27.68 | $27.95 | $27.60 | $27.84 | $27.36 | 16,185 |
| 2022-03-24 | $27.66 | $27.85 | $27.66 | $27.83 | $27.35 | 9,273 |
| 2022-03-23 | $27.72 | $27.74 | $27.51 | $27.74 | $27.26 | 9,254 |
| 2022-03-22 | $27.13 | $27.75 | $27.13 | $27.62 | $27.14 | 27,315 |
| 2022-03-21 | $26.91 | $27.67 | $26.91 | $27.20 | $26.73 | 42,959 |
| 2022-03-18 | $26.77 | $26.85 | $26.72 | $26.80 | $26.34 | 9,143 |
| 2022-03-17 | $26.45 | $26.80 | $26.45 | $26.70 | $26.24 | 8,231 |
| 2022-03-16 | $26.42 | $26.66 | $26.35 | $26.53 | $26.08 | 13,340 |
| 2022-03-15 | $26.29 | $26.50 | $26.17 | $26.36 | $25.90 | 17,436 |
| 2022-03-14 | $26.74 | $26.74 | $26.20 | $26.20 | $25.75 | 18,677 |
| 2022-03-11 | $26.79 | $26.82 | $26.41 | $26.65 | $26.19 | 7,818 |
| 2022-03-10 | $26.41 | $26.69 | $26.40 | $26.53 | $26.07 | 21,092 |
| 2022-03-09 | $26.50 | $26.65 | $26.43 | $26.57 | $26.11 | 26,918 |
| 2022-03-08 | $26.37 | $26.58 | $26.35 | $26.51 | $26.05 | 18,498 |
| 2022-03-07 | $26.61 | $26.81 | $26.43 | $26.43 | $25.97 | 38,839 |
| 2022-03-04 | $26.75 | $26.79 | $26.62 | $26.68 | $26.22 | 14,579 |
| 2022-03-03 | $26.70 | $26.85 | $26.70 | $26.75 | $26.29 | 6,056 |
| 2022-03-02 | $26.71 | $26.89 | $26.60 | $26.66 | $26.20 | 11,300 |
| 2022-03-01 | $26.61 | $26.92 | $26.51 | $26.51 | $26.05 | 8,329 |
| 2022-02-28 | $26.69 | $26.85 | $26.40 | $26.40 | $25.94 | 17,266 |
| 2022-02-25 | $26.70 | $26.96 | $26.65 | $26.70 | $26.24 | 27,712 |
| 2022-02-24 | $26.44 | $26.62 | $26.37 | $26.62 | $26.16 | 27,481 |
| 2022-02-23 | $26.64 | $26.64 | $26.53 | $26.59 | $26.13 | 7,444 |
| 2022-02-22 | $26.59 | $26.70 | $26.45 | $26.51 | $26.05 | 25,569 |
| 2022-02-18 | $26.42 | $26.74 | $26.33 | $26.60 | $26.14 | 16,625 |
| 2022-02-17 | $26.60 | $26.74 | $26.18 | $26.36 | $25.90 | 64,104 |
| 2022-02-16 | $26.55 | $26.75 | $26.52 | $26.60 | $26.14 | 38,564 |
| 2022-02-15 | $26.64 | $26.75 | $26.45 | $26.55 | $26.09 | 43,192 |
| 2022-02-14 | $27.04 | $27.12 | $26.40 | $26.52 | $26.06 | 30,246 |
| 2022-02-11 | $27.25 | $27.48 | $27.01 | $27.04 | $26.57 | 19,745 |
| 2022-02-10 | $27.50 | $27.55 | $27.26 | $27.26 | $26.79 | 23,793 |
| 2022-02-09 | $27.62 | $27.67 | $27.50 | $27.50 | $27.02 | 24,191 |
| 2022-02-08 | $27.76 | $27.77 | $27.51 | $27.51 | $27.03 | 17,197 |
| 2022-02-07 | $27.89 | $27.90 | $27.60 | $27.60 | $27.12 | 40,052 |
| 2022-02-04 | $27.81 | $27.96 | $27.70 | $27.76 | $27.28 | 9,539 |
| 2022-02-03 | $27.93 | $27.95 | $27.79 | $27.87 | $27.39 | 35,910 |
| 2022-02-02 | $27.95 | $28.01 | $27.85 | $27.90 | $27.42 | 17,414 |
| 2022-02-01 | $28.06 | $28.06 | $27.82 | $27.90 | $27.42 | 31,058 |
| 2022-01-31 | $27.79 | $27.90 | $27.68 | $27.90 | $27.42 | 49,145 |
| 2022-01-28 | $27.76 | $27.90 | $27.61 | $27.63 | $27.15 | 30,449 |
| 2022-01-27 | $28.11 | $28.26 | $27.74 | $27.75 | $27.27 | 35,309 |
| 2022-01-26 | $28.02 | $28.35 | $27.82 | $27.88 | $27.40 | 54,529 |
| 2022-01-25 | $27.99 | $28.03 | $27.80 | $27.89 | $27.41 | 83,009 |
| 2022-01-24 | $27.88 | $28.00 | $27.80 | $27.91 | $27.43 | 91,089 |
| 2022-01-21 | $27.94 | $27.98 | $27.80 | $27.80 | $27.32 | 18,319 |
| 2022-01-20 | $27.95 | $28.18 | $27.87 | $27.87 | $27.39 | 18,572 |
| 2022-01-19 | $28.02 | $28.17 | $27.95 | $27.95 | $27.47 | 22,232 |
| 2022-01-18 | $27.98 | $28.18 | $27.95 | $28.00 | $27.52 | 45,780 |
| 2022-01-14 | $27.99 | $28.05 | $27.91 | $27.94 | $27.45 | 5,717 |
| 2022-01-13 | $27.92 | $28.08 | $27.92 | $28.06 | $27.58 | 6,952 |
| 2022-01-12 | $27.86 | $27.95 | $27.85 | $27.90 | $27.42 | 23,136 |
| 2022-01-11 | $28.09 | $28.09 | $27.75 | $27.84 | $27.36 | 27,412 |
| 2022-01-10 | $28.10 | $28.10 | $27.91 | $28.07 | $27.58 | 8,355 |
| 2022-01-07 | $28.06 | $28.32 | $28.00 | $28.15 | $27.66 | 8,088 |
| 2022-01-06 | $28.28 | $28.28 | $27.80 | $28.10 | $27.61 | 24,742 |
| 2022-01-05 | $28.53 | $28.77 | $28.28 | $28.28 | $27.79 | 15,699 |
| 2022-01-04 | $28.56 | $28.63 | $28.40 | $28.59 | $28.10 | 7,186 |
| 2022-01-03 | $28.66 | $28.77 | $28.51 | $28.77 | $28.27 | 6,539 |
| 2021-12-31 | $28.40 | $28.79 | $28.40 | $28.76 | $28.26 | 30,741 |
| 2021-12-30 | $28.32 | $28.40 | $28.20 | $28.40 | $27.91 | 16,614 |
| 2021-12-29 | $28.52 | $28.66 | $28.52 | $28.61 | $27.64 | 17,121 |
| 2021-12-28 | $28.29 | $28.49 | $28.19 | $28.47 | $27.51 | 38,118 |
| 2021-12-27 | $28.18 | $28.34 | $28.02 | $28.19 | $27.24 | 13,520 |
| 2021-12-23 | $28.11 | $28.25 | $28.00 | $28.17 | $27.22 | 22,700 |
| 2021-12-22 | $27.99 | $28.10 | $27.98 | $28.04 | $27.09 | 5,768 |
| 2021-12-21 | $28.04 | $28.06 | $27.91 | $27.91 | $26.96 | 5,184 |
| 2021-12-20 | $27.60 | $28.23 | $27.60 | $27.86 | $26.92 | 11,734 |
| 2021-12-17 | $27.85 | $27.85 | $27.57 | $27.69 | $26.75 | 21,677 |
| 2021-12-16 | $27.92 | $28.13 | $27.77 | $27.92 | $26.97 | 11,322 |
| 2021-12-15 | $27.97 | $27.97 | $27.82 | $27.90 | $26.96 | 19,253 |
| 2021-12-14 | $28.10 | $28.24 | $27.95 | $27.97 | $27.02 | 15,076 |
| 2021-12-13 | $28.15 | $28.25 | $28.10 | $28.10 | $27.15 | 9,900 |
| 2021-12-10 | $28.45 | $28.45 | $28.08 | $28.25 | $27.29 | 16,085 |
| 2021-12-09 | $28.10 | $28.34 | $28.05 | $28.31 | $27.35 | 8,308 |
| 2021-12-08 | $28.30 | $28.30 | $27.98 | $28.15 | $27.20 | 8,038 |
| 2021-12-07 | $27.99 | $28.53 | $27.99 | $28.34 | $27.38 | 4,227 |
| 2021-12-06 | $27.84 | $28.06 | $27.80 | $27.97 | $27.02 | 13,633 |
| 2021-12-03 | $28.05 | $28.14 | $27.75 | $27.85 | $26.91 | 20,588 |
| 2021-12-02 | $28.23 | $28.23 | $28.00 | $28.05 | $27.10 | 25,662 |
| 2021-12-01 | $28.10 | $28.40 | $28.08 | $28.15 | $27.20 | 20,466 |
| 2021-11-30 | $28.39 | $28.41 | $28.01 | $28.01 | $27.06 | 47,257 |
| 2021-11-29 | $28.20 | $28.87 | $28.20 | $28.54 | $27.57 | 8,307 |
| 2021-11-26 | $28.44 | $28.50 | $28.05 | $28.05 | $27.10 | 31,396 |
| 2021-11-24 | $28.83 | $28.85 | $28.50 | $28.75 | $27.78 | 17,760 |
| 2021-11-23 | $28.24 | $28.85 | $28.24 | $28.57 | $27.60 | 16,745 |
| 2021-11-22 | $28.30 | $28.61 | $28.25 | $28.42 | $27.46 | 16,713 |
| 2021-11-19 | $28.20 | $28.28 | $28.04 | $28.20 | $27.24 | 9,077 |
| 2021-11-18 | $28.37 | $28.37 | $28.01 | $28.05 | $27.10 | 7,041 |
| 2021-11-17 | $28.38 | $28.41 | $28.22 | $28.22 | $27.26 | 7,426 |
| 2021-11-16 | $28.33 | $28.56 | $28.26 | $28.35 | $27.39 | 19,038 |
| 2021-11-15 | $28.44 | $28.44 | $28.20 | $28.34 | $27.38 | 20,353 |
| 2021-11-12 | $28.61 | $28.64 | $28.31 | $28.35 | $27.39 | 20,185 |
| 2021-11-11 | $28.68 | $28.68 | $28.51 | $28.64 | $27.67 | 13,150 |
| 2021-11-10 | $28.77 | $28.80 | $28.65 | $28.68 | $27.71 | 13,231 |
| 2021-11-09 | $28.83 | $28.92 | $28.79 | $28.84 | $27.86 | 4,023 |
| 2021-11-08 | $28.80 | $28.93 | $28.77 | $28.79 | $27.81 | 15,604 |
| 2021-11-05 | $28.94 | $28.95 | $28.77 | $28.85 | $27.87 | 19,354 |
| 2021-11-04 | $28.82 | $29.00 | $28.82 | $28.85 | $27.87 | 25,439 |
| 2021-11-03 | $28.75 | $28.97 | $28.75 | $28.85 | $27.87 | 12,173 |
| 2021-11-02 | $28.89 | $28.90 | $28.77 | $28.78 | $27.81 | 32,070 |
| 2021-11-01 | $28.92 | $29.11 | $28.77 | $28.77 | $27.80 | 26,248 |
| 2021-10-29 | $28.75 | $29.10 | $28.54 | $28.98 | $28.00 | 53,126 |
| 2021-10-28 | $28.80 | $28.80 | $28.65 | $28.65 | $27.68 | 5,049 |
| 2021-10-27 | $28.78 | $28.98 | $28.59 | $28.80 | $27.82 | 14,556 |
| 2021-10-26 | $28.98 | $28.98 | $28.77 | $28.77 | $27.80 | 6,020 |
| 2021-10-25 | $28.81 | $28.96 | $28.76 | $28.89 | $27.91 | 16,415 |
| 2021-10-22 | $28.92 | $29.00 | $28.83 | $28.87 | $27.89 | 5,112 |
| 2021-10-21 | $29.06 | $29.10 | $28.89 | $29.00 | $28.02 | 7,219 |
| 2021-10-20 | $28.96 | $29.04 | $28.88 | $29.01 | $28.02 | 3,921 |
| 2021-10-19 | $28.87 | $28.93 | $28.80 | $28.83 | $27.85 | 3,020 |
| 2021-10-18 | $28.80 | $28.90 | $28.73 | $28.79 | $27.81 | 7,965 |
| 2021-10-15 | $29.02 | $29.15 | $28.73 | $28.78 | $27.81 | 91,847 |
| 2021-10-14 | $29.06 | $29.15 | $28.82 | $29.02 | $28.04 | 36,910 |
| 2021-10-13 | $29.16 | $29.16 | $29.06 | $29.06 | $28.08 | 34,152 |
| 2021-10-12 | $29.06 | $29.16 | $29.06 | $29.07 | $28.09 | 42,267 |
| 2021-10-11 | $29.08 | $29.15 | $29.06 | $29.06 | $28.08 | 3,257 |
| 2021-10-08 | $29.10 | $29.10 | $29.01 | $29.03 | $28.05 | 7,758 |
| 2021-10-07 | $29.07 | $29.16 | $29.07 | $29.11 | $28.12 | 18,873 |
| 2021-10-06 | $29.00 | $29.16 | $28.93 | $29.07 | $28.09 | 11,751 |
| 2021-10-05 | $29.11 | $29.17 | $29.03 | $29.03 | $28.05 | 19,870 |
| 2021-10-04 | $29.16 | $29.17 | $29.02 | $29.08 | $28.10 | 15,886 |
| 2021-10-01 | $29.11 | $29.45 | $29.00 | $29.17 | $28.18 | 16,571 |
| 2021-09-30 | $29.09 | $29.26 | $28.92 | $29.10 | $28.11 | 13,473 |
| 2021-09-29 | $28.94 | $29.15 | $28.85 | $28.99 | $28.01 | 20,085 |
| 2021-09-28 | $29.04 | $29.50 | $29.04 | $29.35 | $27.89 | 187,044 |
| 2021-09-27 | $29.07 | $29.25 | $29.04 | $29.25 | $27.79 | 22,250 |
| 2021-09-24 | $29.17 | $29.25 | $29.02 | $29.07 | $27.62 | 14,091 |
| 2021-09-23 | $29.32 | $29.32 | $29.04 | $29.11 | $27.66 | 35,400 |
| 2021-09-22 | $29.04 | $29.32 | $29.00 | $29.28 | $27.82 | 12,592 |
| 2021-09-21 | $28.92 | $29.05 | $28.81 | $29.05 | $27.60 | 11,710 |
| 2021-09-20 | $28.86 | $29.04 | $28.81 | $28.82 | $27.38 | 40,319 |
| 2021-09-17 | $29.12 | $29.12 | $28.85 | $28.95 | $27.51 | 11,037 |
| 2021-09-16 | $28.79 | $29.00 | $28.77 | $28.98 | $27.54 | 7,019 |
| 2021-09-15 | $28.73 | $28.81 | $28.65 | $28.77 | $27.34 | 18,136 |
| 2021-09-14 | $28.80 | $28.80 | $28.75 | $28.75 | $27.32 | 8,985 |
| 2021-09-13 | $28.85 | $28.85 | $28.64 | $28.65 | $27.22 | 36,968 |
| 2021-09-10 | $29.14 | $29.19 | $28.85 | $28.85 | $27.41 | 14,281 |
| 2021-09-09 | $29.00 | $29.33 | $29.00 | $29.14 | $27.69 | 13,291 |
| 2021-09-08 | $29.00 | $29.18 | $28.91 | $29.05 | $27.60 | 9,524 |
| 2021-09-07 | $29.27 | $29.27 | $28.90 | $29.00 | $27.55 | 18,750 |
| 2021-09-03 | $29.30 | $29.36 | $29.21 | $29.31 | $27.85 | 11,261 |
| 2021-09-02 | $29.20 | $29.38 | $29.20 | $29.38 | $27.92 | 11,056 |
| 2021-09-01 | $29.04 | $29.23 | $29.02 | $29.23 | $27.77 | 16,730 |
| 2021-08-31 | $28.75 | $28.90 | $28.74 | $28.89 | $27.45 | 21,804 |
| 2021-08-30 | $28.93 | $28.93 | $28.79 | $28.85 | $27.41 | 10,421 |
| 2021-08-27 | $28.96 | $28.96 | $28.67 | $28.83 | $27.39 | 7,040 |
| 2021-08-26 | $29.05 | $29.10 | $28.80 | $28.99 | $27.55 | 2,677 |
| 2021-08-25 | $29.10 | $29.15 | $28.94 | $28.96 | $27.52 | 11,306 |
| 2021-08-24 | $29.15 | $29.25 | $29.02 | $29.20 | $27.74 | 42,123 |
| 2021-08-23 | $29.00 | $29.16 | $29.00 | $29.08 | $27.63 | 16,647 |
| 2021-08-20 | $28.90 | $29.24 | $28.83 | $28.99 | $27.55 | 23,906 |
| 2021-08-19 | $28.83 | $29.00 | $28.72 | $28.80 | $27.36 | 37,192 |
| 2021-08-18 | $28.62 | $28.83 | $28.62 | $28.83 | $27.39 | 5,611 |
| 2021-08-17 | $28.72 | $28.78 | $28.61 | $28.66 | $27.23 | 12,129 |
| 2021-08-16 | $28.75 | $28.83 | $28.65 | $28.77 | $27.34 | 15,070 |
| 2021-08-13 | $28.70 | $28.73 | $28.56 | $28.58 | $27.16 | 9,173 |
| 2021-08-12 | $28.55 | $28.70 | $28.55 | $28.60 | $27.17 | 9,131 |
| 2021-08-11 | $28.55 | $28.55 | $28.45 | $28.50 | $27.08 | 59,823 |
| 2021-08-10 | $28.56 | $28.65 | $28.49 | $28.53 | $27.11 | 21,167 |
| 2021-08-09 | $28.68 | $28.74 | $28.35 | $28.65 | $27.22 | 20,715 |
| 2021-08-06 | $28.44 | $28.74 | $28.42 | $28.64 | $27.21 | 24,400 |
| 2021-08-05 | $28.39 | $28.61 | $28.39 | $28.60 | $27.17 | 13,804 |
| 2021-08-04 | $28.36 | $28.45 | $28.33 | $28.39 | $26.97 | 14,852 |
| 2021-08-03 | $28.30 | $28.35 | $28.26 | $28.26 | $26.85 | 9,816 |
| 2021-08-02 | $28.40 | $28.55 | $28.28 | $28.31 | $26.90 | 38,695 |
| 2021-07-30 | $28.44 | $28.49 | $28.25 | $28.36 | $26.95 | 47,718 |
| 2021-07-29 | $28.36 | $28.43 | $28.25 | $28.34 | $26.93 | 9,413 |
| 2021-07-28 | $28.48 | $28.48 | $28.25 | $28.36 | $26.95 | 10,710 |
| 2021-07-27 | $28.39 | $28.47 | $28.16 | $28.47 | $27.05 | 7,840 |
| 2021-07-26 | $28.56 | $28.68 | $28.30 | $28.35 | $26.94 | 34,835 |
| 2021-07-23 | $28.53 | $28.68 | $28.36 | $28.68 | $27.25 | 4,331 |
| 2021-07-22 | $28.46 | $28.56 | $28.37 | $28.40 | $26.98 | 7,059 |
| 2021-07-21 | $28.50 | $28.70 | $28.41 | $28.41 | $26.99 | 19,079 |
| 2021-07-20 | $28.19 | $28.68 | $28.14 | $28.51 | $27.09 | 18,937 |
| 2021-07-19 | $28.43 | $28.57 | $28.03 | $28.25 | $26.84 | 40,446 |
| 2021-07-16 | $28.56 | $28.70 | $28.43 | $28.60 | $27.17 | 15,458 |
| 2021-07-15 | $28.55 | $28.57 | $28.43 | $28.43 | $27.01 | 7,838 |
| 2021-07-14 | $28.38 | $28.80 | $28.38 | $28.64 | $27.21 | 67,016 |
| 2021-07-13 | $28.75 | $28.91 | $28.63 | $28.84 | $27.40 | 18,032 |
| 2021-07-12 | $28.71 | $28.75 | $28.61 | $28.75 | $27.32 | 7,088 |
| 2021-07-09 | $28.54 | $28.77 | $28.31 | $28.77 | $27.34 | 20,396 |
| 2021-07-08 | $28.34 | $28.68 | $28.02 | $28.55 | $27.13 | 10,156 |
| 2021-07-07 | $28.30 | $28.58 | $28.30 | $28.50 | $27.08 | 17,225 |
| 2021-07-06 | $28.72 | $28.75 | $28.26 | $28.37 | $26.95 | 42,205 |
| 2021-07-02 | $28.70 | $28.77 | $28.63 | $28.66 | $27.23 | 15,258 |
| 2021-07-01 | $28.56 | $28.75 | $28.53 | $28.62 | $27.19 | 9,788 |
| 2021-06-30 | $28.40 | $28.67 | $28.40 | $28.56 | $27.14 | 37,023 |
| 2021-06-29 | $28.38 | $28.74 | $28.38 | $28.50 | $27.08 | 23,504 |
| 2021-06-28 | $28.70 | $28.98 | $28.70 | $28.98 | $27.07 | 7,439 |
| 2021-06-25 | $28.77 | $28.99 | $28.73 | $28.73 | $26.84 | 18,590 |
| 2021-06-24 | $28.73 | $28.99 | $28.73 | $28.77 | $26.88 | 20,161 |
| 2021-06-23 | $28.56 | $28.69 | $28.55 | $28.69 | $26.80 | 5,708 |
| 2021-06-22 | $28.50 | $28.63 | $28.40 | $28.59 | $26.71 | 18,562 |
| 2021-06-21 | $28.47 | $28.51 | $28.34 | $28.49 | $26.61 | 17,613 |
| 2021-06-18 | $28.41 | $28.63 | $28.36 | $28.47 | $26.60 | 15,855 |
| 2021-06-17 | $28.53 | $28.65 | $28.31 | $28.47 | $26.60 | 19,916 |
| 2021-06-16 | $28.61 | $28.72 | $28.53 | $28.55 | $26.67 | 19,979 |
| 2021-06-15 | $28.80 | $28.86 | $28.72 | $28.80 | $26.90 | 8,871 |
| 2021-06-14 | $28.93 | $28.93 | $28.60 | $28.80 | $26.90 | 21,625 |
| 2021-06-11 | $29.03 | $29.05 | $28.90 | $28.93 | $27.03 | 11,982 |
| 2021-06-10 | $29.06 | $29.15 | $28.90 | $29.08 | $27.17 | 13,553 |
| 2021-06-09 | $28.87 | $29.07 | $28.67 | $28.89 | $26.99 | 15,992 |
| 2021-06-08 | $28.83 | $28.90 | $28.60 | $28.82 | $26.92 | 15,644 |
| 2021-06-07 | $28.54 | $28.99 | $28.54 | $28.91 | $27.01 | 26,344 |
| 2021-06-04 | $28.30 | $28.50 | $28.26 | $28.50 | $26.62 | 10,136 |
| 2021-06-03 | $28.40 | $28.50 | $28.30 | $28.35 | $26.48 | 19,907 |
| 2021-06-02 | $27.96 | $28.40 | $27.89 | $28.40 | $26.53 | 25,287 |
| 2021-06-01 | $27.77 | $28.03 | $27.77 | $28.03 | $26.18 | 14,863 |
| 2021-05-28 | $27.89 | $27.96 | $27.70 | $27.70 | $25.88 | 32,227 |
| 2021-05-27 | $27.89 | $27.95 | $27.75 | $27.80 | $25.97 | 18,668 |
| 2021-05-26 | $27.64 | $27.80 | $27.64 | $27.75 | $25.92 | 16,449 |
| 2021-05-25 | $27.87 | $27.87 | $27.67 | $27.71 | $25.89 | 20,491 |
| 2021-05-24 | $27.68 | $27.80 | $27.57 | $27.69 | $25.87 | 13,350 |
| 2021-05-21 | $27.66 | $27.93 | $27.58 | $27.73 | $25.90 | 4,833 |
| 2021-05-20 | $27.82 | $27.82 | $27.50 | $27.69 | $25.87 | 15,536 |
| 2021-05-19 | $27.80 | $28.10 | $27.62 | $27.66 | $25.84 | 36,454 |
| 2021-05-18 | $27.59 | $28.00 | $27.51 | $27.95 | $26.11 | 25,375 |
| 2021-05-17 | $27.57 | $27.60 | $27.40 | $27.46 | $25.65 | 7,722 |
| 2021-05-14 | $27.38 | $27.72 | $27.26 | $27.57 | $25.76 | 10,925 |
| 2021-05-13 | $27.42 | $28.00 | $27.27 | $27.42 | $25.62 | 10,229 |
| 2021-05-12 | $28.00 | $28.40 | $27.26 | $27.39 | $25.59 | 43,126 |
| 2021-05-11 | $28.00 | $28.14 | $28.00 | $28.10 | $26.25 | 5,314 |
| 2021-05-10 | $28.02 | $28.28 | $28.00 | $28.10 | $26.25 | 36,928 |
| 2021-05-07 | $28.00 | $28.21 | $28.00 | $28.10 | $26.25 | 32,281 |
| 2021-05-06 | $28.00 | $28.22 | $27.91 | $27.96 | $26.12 | 16,308 |
| 2021-05-05 | $28.24 | $28.24 | $28.00 | $28.05 | $26.20 | 11,800 |
| 2021-05-04 | $28.31 | $28.50 | $28.04 | $28.24 | $26.38 | 16,513 |
| 2021-05-03 | $27.97 | $28.41 | $27.97 | $28.33 | $26.47 | 15,941 |
| 2021-04-30 | $28.30 | $28.46 | $27.81 | $27.88 | $26.04 | 52,024 |
| 2021-04-29 | $28.40 | $28.40 | $28.06 | $28.14 | $26.29 | 9,488 |
| 2021-04-28 | $28.46 | $28.46 | $28.30 | $28.40 | $26.53 | 6,619 |
| 2021-04-27 | $28.30 | $28.50 | $28.30 | $28.38 | $26.51 | 14,232 |
| 2021-04-26 | $28.35 | $28.58 | $28.33 | $28.43 | $26.56 | 19,770 |
| 2021-04-23 | $28.58 | $28.76 | $28.35 | $28.47 | $26.60 | 32,104 |
| 2021-04-22 | $28.91 | $28.93 | $28.58 | $28.62 | $26.74 | 10,424 |
| 2021-04-21 | $28.90 | $28.93 | $28.70 | $28.88 | $26.98 | 11,673 |
| 2021-04-20 | $28.53 | $28.99 | $28.53 | $28.78 | $26.89 | 27,620 |
| 2021-04-19 | $29.14 | $29.20 | $28.50 | $28.74 | $26.85 | 65,143 |
| 2021-04-16 | $28.68 | $29.30 | $28.51 | $29.21 | $27.29 | 108,412 |
| 2021-04-15 | $28.51 | $28.59 | $28.30 | $28.55 | $26.67 | 27,334 |
| 2021-04-14 | $28.80 | $28.88 | $28.31 | $28.47 | $26.60 | 29,470 |
| 2021-04-13 | $28.65 | $29.00 | $28.65 | $28.85 | $26.95 | 15,976 |
| 2021-04-12 | $28.73 | $28.81 | $28.51 | $28.71 | $26.82 | 46,041 |
| 2021-04-09 | $28.70 | $29.00 | $28.70 | $28.82 | $26.92 | 17,821 |
| 2021-04-08 | $28.84 | $29.03 | $28.68 | $28.86 | $26.96 | 34,604 |
| 2021-04-07 | $29.19 | $29.19 | $28.66 | $28.92 | $27.02 | 46,320 |
| 2021-04-06 | $28.90 | $29.19 | $28.90 | $29.06 | $27.15 | 53,322 |
| 2021-04-05 | $28.80 | $29.22 | $28.66 | $28.91 | $27.01 | 75,546 |
| 2021-04-01 | $27.83 | $28.65 | $27.78 | $28.65 | $26.76 | 222,118 |
| 2021-03-31 | $27.45 | $27.96 | $27.30 | $27.76 | $25.93 | 37,487 |
| 2021-03-30 | $27.64 | $27.68 | $27.26 | $27.67 | $25.85 | 21,162 |
| 2021-03-29 | $27.86 | $28.02 | $27.79 | $27.87 | $25.58 | 38,238 |
| 2021-03-26 | $27.59 | $27.95 | $27.50 | $27.65 | $25.38 | 56,675 |
| 2021-03-25 | $27.73 | $27.75 | $27.48 | $27.60 | $25.34 | 36,495 |
| 2021-03-24 | $27.47 | $27.92 | $27.47 | $27.71 | $25.44 | 38,541 |
| 2021-03-23 | $27.31 | $27.60 | $27.27 | $27.49 | $25.24 | 25,712 |
| 2021-03-22 | $27.30 | $27.34 | $27.07 | $27.29 | $25.05 | 40,880 |
| 2021-03-19 | $26.99 | $27.35 | $26.84 | $27.20 | $24.97 | 99,779 |
| 2021-03-18 | $26.02 | $27.16 | $26.00 | $26.91 | $24.70 | 203,174 |
| 2021-03-17 | $25.90 | $26.31 | $25.85 | $26.24 | $24.09 | 45,009 |
| 2021-03-16 | $25.85 | $26.08 | $25.78 | $25.95 | $23.82 | 42,941 |
| 2021-03-15 | $25.57 | $25.85 | $25.55 | $25.85 | $23.73 | 36,768 |
| 2021-03-12 | $25.62 | $25.71 | $25.45 | $25.53 | $23.44 | 180,484 |
| 2021-03-11 | $25.69 | $25.88 | $25.60 | $25.69 | $23.58 | 331,161 |
| 2021-03-10 | $25.73 | $25.73 | $25.47 | $25.62 | $23.52 | 266,682 |
| 2021-03-09 | $25.98 | $25.98 | $25.53 | $25.65 | $23.55 | 241,969 |
| 2021-03-08 | $25.75 | $25.89 | $25.60 | $25.81 | $23.69 | 498,638 |
| 2021-03-05 | $25.80 | $25.80 | $25.48 | $25.55 | $23.45 | 119,276 |
| 2021-03-04 | $25.58 | $25.76 | $25.46 | $25.53 | $23.44 | 132,604 |
| 2021-03-03 | $25.52 | $25.63 | $25.44 | $25.46 | $23.37 | 86,802 |
| 2021-03-02 | $25.80 | $25.86 | $25.47 | $25.50 | $23.41 | 156,491 |
| 2021-03-01 | $25.69 | $25.85 | $25.43 | $25.60 | $23.50 | 114,787 |
| 2021-02-26 | $25.62 | $25.77 | $25.30 | $25.73 | $23.62 | 24,451 |
| 2021-02-25 | $25.75 | $25.75 | $25.46 | $25.55 | $23.45 | 123,382 |
| 2021-02-24 | $25.56 | $25.74 | $25.52 | $25.65 | $23.55 | 118,396 |
| 2021-02-23 | $25.80 | $25.80 | $25.55 | $25.57 | $23.47 | 69,072 |
| 2021-02-22 | $25.89 | $25.89 | $25.54 | $25.64 | $23.54 | 17,159 |
| 2021-02-19 | $25.80 | $25.99 | $25.74 | $25.84 | $23.72 | 16,238 |
| 2021-02-18 | $25.64 | $25.95 | $25.51 | $25.73 | $23.62 | 12,920 |
| 2021-02-17 | $25.96 | $26.14 | $25.63 | $25.90 | $23.78 | 121,822 |
| 2021-02-16 | $25.55 | $26.23 | $25.55 | $26.10 | $23.96 | 133,713 |
| 2021-02-12 | $26.16 | $26.35 | $25.68 | $25.75 | $23.64 | 70,099 |
| 2021-02-11 | $26.23 | $26.24 | $26.13 | $26.16 | $24.01 | 9,671 |
| 2021-02-10 | $26.16 | $26.35 | $26.14 | $26.35 | $24.19 | 9,040 |
| 2021-02-09 | $26.34 | $26.46 | $26.06 | $26.32 | $24.16 | 11,556 |
| 2021-02-08 | $26.20 | $26.37 | $25.92 | $26.25 | $24.10 | 15,301 |
| 2021-02-05 | $25.99 | $26.17 | $25.99 | $26.17 | $24.02 | 15,506 |
| 2021-02-04 | $25.84 | $26.15 | $25.84 | $25.99 | $23.86 | 85,036 |
| 2021-02-03 | $26.06 | $26.07 | $25.81 | $25.94 | $23.81 | 12,929 |
| 2021-02-02 | $25.94 | $26.11 | $25.83 | $25.94 | $23.81 | 18,945 |
| 2021-02-01 | $25.80 | $26.14 | $25.80 | $25.99 | $23.86 | 28,985 |
| 2021-01-29 | $25.72 | $25.77 | $25.25 | $25.74 | $23.63 | 39,627 |
| 2021-01-28 | $25.38 | $25.61 | $25.38 | $25.54 | $23.45 | 5,999 |
| 2021-01-27 | $25.45 | $25.90 | $25.40 | $25.41 | $23.33 | 22,738 |
| 2021-01-26 | $25.86 | $26.09 | $25.47 | $25.54 | $23.45 | 16,926 |
| 2021-01-25 | $26.19 | $26.46 | $25.89 | $25.89 | $23.77 | 9,124 |
| 2021-01-22 | $26.14 | $26.28 | $26.00 | $26.00 | $23.87 | 3,377 |
| 2021-01-21 | $26.48 | $26.48 | $26.00 | $26.21 | $24.06 | 2,319 |
| 2021-01-20 | $26.01 | $26.39 | $26.01 | $26.39 | $24.23 | 9,607 |
| 2021-01-19 | $26.19 | $26.23 | $25.92 | $26.14 | $24.00 | 26,416 |
| 2021-01-15 | $25.95 | $26.20 | $25.80 | $26.05 | $23.91 | 24,965 |
| 2021-01-14 | $25.75 | $25.96 | $25.58 | $25.95 | $23.82 | 18,918 |
| 2021-01-13 | $25.13 | $25.95 | $25.10 | $25.75 | $23.63 | 24,578 |
| 2021-01-12 | $25.00 | $25.32 | $24.96 | $25.32 | $23.24 | 32,637 |
| 2021-01-11 | $25.26 | $25.26 | $24.81 | $25.05 | $23.00 | 60,138 |
| 2021-01-08 | $25.16 | $25.37 | $25.16 | $25.16 | $23.10 | 10,314 |
| 2021-01-07 | $25.15 | $25.48 | $25.00 | $25.24 | $23.17 | 23,121 |
| 2021-01-06 | $25.72 | $25.72 | $24.96 | $25.12 | $23.06 | 84,458 |
| 2021-01-05 | $25.55 | $25.79 | $25.55 | $25.74 | $23.63 | 24,026 |
| 2021-01-04 | $25.50 | $25.76 | $25.50 | $25.67 | $23.57 | 29,054 |
| 2020-12-31 | $25.56 | $25.61 | $25.24 | $25.40 | $23.32 | 28,258 |
| 2020-12-30 | $25.83 | $25.83 | $25.33 | $25.48 | $23.39 | 19,002 |
| 2020-12-29 | $26.01 | $26.15 | $26.00 | $26.03 | $23.45 | 22,293 |
| 2020-12-28 | $25.95 | $25.99 | $25.85 | $25.99 | $23.41 | 12,112 |
| 2020-12-24 | $26.03 | $26.03 | $25.86 | $25.99 | $23.41 | 9,865 |
| 2020-12-23 | $25.88 | $25.98 | $25.80 | $25.95 | $23.37 | 7,338 |
| 2020-12-22 | $25.99 | $25.99 | $25.75 | $25.77 | $23.22 | 16,462 |
| 2020-12-21 | $25.88 | $25.99 | $25.80 | $25.86 | $23.29 | 19,703 |
| 2020-12-18 | $26.39 | $26.39 | $25.90 | $25.90 | $23.33 | 7,802 |
| 2020-12-17 | $26.08 | $26.18 | $26.05 | $26.05 | $23.47 | 48,068 |
| 2020-12-16 | $25.79 | $26.16 | $25.79 | $26.07 | $23.48 | 53,540 |
| 2020-12-15 | $25.81 | $26.27 | $25.81 | $25.86 | $23.29 | 51,037 |
| 2020-12-14 | $25.35 | $25.90 | $25.35 | $25.75 | $23.19 | 70,341 |
| 2020-12-11 | $25.20 | $25.25 | $25.17 | $25.20 | $22.70 | 64,520 |
| 2020-12-10 | $25.15 | $25.28 | $25.15 | $25.24 | $22.74 | 18,570 |
| 2020-12-09 | $25.30 | $25.30 | $25.09 | $25.20 | $22.70 | 42,180 |
| 2020-12-08 | $25.10 | $25.39 | $24.90 | $25.16 | $22.66 | 109,126 |
| 2020-12-07 | $24.80 | $25.11 | $24.80 | $24.88 | $22.41 | 48,527 |
| 2020-12-04 | $24.82 | $25.15 | $24.82 | $25.00 | $22.52 | 39,829 |
| 2020-12-03 | $24.72 | $24.79 | $24.72 | $24.76 | $22.30 | 23,491 |
| 2020-12-02 | $24.87 | $24.89 | $24.30 | $24.71 | $22.26 | 17,257 |
| 2020-12-01 | $24.80 | $24.99 | $24.72 | $24.86 | $22.39 | 17,283 |
| 2020-11-30 | $25.00 | $25.04 | $24.58 | $24.61 | $22.17 | 42,595 |
| 2020-11-27 | $24.79 | $25.00 | $24.75 | $24.90 | $22.43 | 16,019 |
| 2020-11-25 | $24.42 | $24.75 | $24.39 | $24.74 | $22.29 | 8,125 |
| 2020-11-24 | $24.86 | $25.04 | $24.31 | $24.62 | $22.18 | 46,612 |
| 2020-11-23 | $24.41 | $24.84 | $24.41 | $24.65 | $22.20 | 20,010 |
| 2020-11-20 | $24.29 | $24.50 | $24.00 | $24.38 | $21.96 | 20,325 |
| 2020-11-19 | $24.52 | $24.82 | $24.30 | $24.64 | $22.19 | 19,220 |
| 2020-11-18 | $24.14 | $24.91 | $24.14 | $24.68 | $22.23 | 27,574 |
| 2020-11-17 | $24.38 | $24.44 | $24.00 | $24.30 | $21.89 | 16,233 |
| 2020-11-16 | $24.05 | $24.48 | $24.05 | $24.38 | $21.96 | 38,472 |
| 2020-11-13 | $23.76 | $24.06 | $23.46 | $23.86 | $21.49 | 24,287 |
| 2020-11-12 | $24.15 | $24.17 | $23.70 | $23.90 | $21.53 | 24,136 |
| 2020-11-11 | $24.32 | $24.38 | $23.72 | $24.37 | $21.95 | 34,919 |
| 2020-11-10 | $23.82 | $24.45 | $23.70 | $24.23 | $21.83 | 40,360 |
| 2020-11-09 | $22.31 | $23.92 | $22.31 | $23.67 | $21.32 | 74,188 |
| 2020-11-06 | $22.23 | $22.38 | $21.50 | $21.67 | $19.52 | 45,372 |
| 2020-11-05 | $22.63 | $22.80 | $22.20 | $22.30 | $20.09 | 30,956 |
| 2020-11-04 | $22.44 | $22.83 | $22.04 | $22.83 | $20.56 | 18,337 |
| 2020-11-03 | $21.99 | $22.48 | $21.99 | $22.45 | $20.22 | 13,828 |
| 2020-11-02 | $22.28 | $22.28 | $21.68 | $21.86 | $19.69 | 35,110 |
| 2020-10-30 | $22.19 | $22.45 | $22.08 | $22.42 | $20.20 | 38,053 |
| 2020-10-29 | $22.16 | $22.50 | $21.91 | $22.20 | $20.00 | 20,041 |
| 2020-10-28 | $22.80 | $22.80 | $21.84 | $22.12 | $19.92 | 46,010 |
| 2020-10-27 | $22.86 | $23.04 | $22.84 | $22.91 | $20.64 | 6,199 |
| 2020-10-26 | $23.15 | $23.15 | $22.81 | $22.92 | $20.64 | 6,436 |
| 2020-10-23 | $23.20 | $23.44 | $23.09 | $23.19 | $20.89 | 8,855 |
| 2020-10-22 | $23.02 | $23.47 | $23.01 | $23.20 | $20.90 | 4,843 |
| 2020-10-21 | $23.14 | $23.40 | $22.77 | $22.95 | $20.67 | 12,639 |
| 2020-10-20 | $22.92 | $23.44 | $22.87 | $23.24 | $20.93 | 10,970 |
| 2020-10-19 | $23.11 | $23.11 | $22.76 | $22.90 | $20.63 | 38,423 |
| 2020-10-16 | $23.15 | $23.39 | $23.05 | $23.05 | $20.76 | 13,464 |
| 2020-10-15 | $23.25 | $23.50 | $23.25 | $23.40 | $21.08 | 6,716 |
| 2020-10-14 | $23.40 | $23.50 | $23.29 | $23.41 | $21.08 | 6,114 |
| 2020-10-13 | $23.65 | $23.75 | $23.25 | $23.38 | $21.06 | 13,436 |
| 2020-10-12 | $23.40 | $23.85 | $23.40 | $23.79 | $21.43 | 26,736 |
| 2020-10-09 | $23.35 | $23.50 | $23.29 | $23.50 | $21.17 | 22,996 |
| 2020-10-08 | $23.54 | $23.55 | $23.17 | $23.40 | $21.08 | 14,346 |
| 2020-10-07 | $23.60 | $23.60 | $23.46 | $23.52 | $21.19 | 19,630 |
| 2020-10-06 | $23.55 | $23.65 | $23.45 | $23.56 | $21.22 | 22,571 |
| 2020-10-05 | $23.70 | $23.70 | $23.45 | $23.57 | $21.23 | 27,045 |
| 2020-10-02 | $23.13 | $23.66 | $23.00 | $23.60 | $21.26 | 15,541 |
| 2020-10-01 | $23.16 | $23.48 | $23.10 | $23.43 | $21.10 | 28,491 |
| 2020-09-30 | $23.35 | $23.67 | $22.90 | $22.93 | $20.65 | 41,772 |
| 2020-09-29 | $23.73 | $23.73 | $23.24 | $23.34 | $21.02 | 13,007 |
| 2020-09-28 | $23.80 | $24.05 | $23.75 | $23.95 | $21.13 | 33,398 |
| 2020-09-25 | $23.05 | $23.72 | $23.05 | $23.65 | $20.87 | 15,537 |
| 2020-09-24 | $23.01 | $23.50 | $22.64 | $23.02 | $20.31 | 18,436 |
| 2020-09-23 | $23.68 | $23.88 | $22.80 | $22.97 | $20.27 | 22,066 |
| 2020-09-22 | $23.40 | $24.16 | $23.40 | $23.79 | $20.99 | 36,833 |
| 2020-09-21 | $23.44 | $23.44 | $23.01 | $23.40 | $20.65 | 64,406 |
| 2020-09-18 | $23.29 | $23.53 | $23.25 | $23.49 | $20.73 | 14,698 |
| 2020-09-17 | $23.42 | $23.69 | $23.25 | $23.44 | $20.68 | 25,976 |
| 2020-09-16 | $23.36 | $23.59 | $23.36 | $23.46 | $20.70 | 98,213 |
| 2020-09-15 | $23.16 | $23.50 | $23.15 | $23.27 | $20.53 | 52,556 |
| 2020-09-14 | $23.26 | $23.47 | $22.79 | $23.16 | $20.43 | 28,064 |
| 2020-09-11 | $23.95 | $23.95 | $22.69 | $22.97 | $20.27 | 33,744 |
| 2020-09-10 | $23.57 | $23.67 | $23.25 | $23.25 | $20.51 | 17,689 |
| 2020-09-09 | $23.75 | $24.19 | $23.57 | $23.57 | $20.80 | 15,412 |
| 2020-09-08 | $23.70 | $24.28 | $23.58 | $23.75 | $20.96 | 21,133 |
| 2020-09-04 | $24.09 | $24.09 | $23.50 | $23.88 | $21.07 | 15,352 |
| 2020-09-03 | $24.22 | $24.30 | $23.57 | $23.57 | $20.80 | 13,689 |
| 2020-09-02 | $24.28 | $24.65 | $24.09 | $24.22 | $21.37 | 19,751 |
| 2020-09-01 | $24.26 | $24.45 | $24.15 | $24.15 | $21.31 | 7,657 |
| 2020-08-31 | $24.50 | $24.69 | $24.06 | $24.19 | $21.34 | 37,373 |
| 2020-08-28 | $24.81 | $24.81 | $24.10 | $24.68 | $21.78 | 17,601 |
| 2020-08-27 | $24.29 | $24.80 | $24.10 | $24.73 | $21.82 | 21,603 |
| 2020-08-26 | $24.19 | $24.50 | $24.18 | $24.45 | $21.57 | 18,079 |
| 2020-08-25 | $24.29 | $24.44 | $24.15 | $24.29 | $21.43 | 12,660 |
| 2020-08-24 | $24.20 | $24.39 | $24.08 | $24.29 | $21.43 | 10,568 |
| 2020-08-21 | $24.37 | $24.37 | $23.96 | $24.09 | $21.26 | 16,392 |
| 2020-08-20 | $24.67 | $24.67 | $23.81 | $24.23 | $21.38 | 47,187 |
| 2020-08-19 | $24.80 | $24.82 | $24.67 | $24.67 | $21.77 | 17,703 |
| 2020-08-18 | $24.39 | $24.90 | $24.39 | $24.74 | $21.83 | 49,962 |
| 2020-08-17 | $24.14 | $24.24 | $23.95 | $24.22 | $21.37 | 24,547 |
| 2020-08-14 | $24.32 | $24.37 | $24.00 | $24.09 | $21.26 | 32,981 |
| 2020-08-13 | $24.37 | $24.50 | $24.04 | $24.20 | $21.35 | 16,897 |
| 2020-08-12 | $24.32 | $24.80 | $24.10 | $24.35 | $21.48 | 42,853 |
| 2020-08-11 | $24.23 | $24.74 | $24.10 | $24.36 | $21.49 | 58,783 |
| 2020-08-10 | $23.79 | $24.36 | $23.68 | $24.03 | $21.20 | 81,374 |
| 2020-08-07 | $23.10 | $23.84 | $22.75 | $23.56 | $20.79 | 88,105 |
| 2020-08-06 | $22.90 | $23.30 | $22.60 | $22.79 | $20.11 | 22,933 |
| 2020-08-05 | $22.20 | $23.01 | $22.20 | $23.00 | $20.29 | 58,861 |
| 2020-08-04 | $22.10 | $22.58 | $22.09 | $22.37 | $19.74 | 50,649 |
| 2020-08-03 | $22.17 | $22.37 | $22.05 | $22.11 | $19.51 | 50,056 |
| 2020-07-31 | $22.48 | $22.65 | $22.01 | $22.03 | $19.44 | 33,882 |
| 2020-07-30 | $22.00 | $22.25 | $21.96 | $22.25 | $19.63 | 25,880 |
| 2020-07-29 | $21.95 | $22.32 | $21.90 | $22.32 | $19.69 | 19,659 |
| 2020-07-28 | $21.75 | $22.17 | $21.64 | $21.94 | $19.36 | 39,423 |
| 2020-07-27 | $21.76 | $22.13 | $21.66 | $21.70 | $19.15 | 22,523 |
| 2020-07-24 | $22.05 | $22.05 | $21.68 | $21.88 | $19.31 | 12,207 |
| 2020-07-23 | $21.94 | $22.20 | $21.85 | $22.00 | $19.41 | 26,516 |
| 2020-07-22 | $21.87 | $22.10 | $21.36 | $21.91 | $19.33 | 12,069 |
| 2020-07-21 | $22.20 | $22.22 | $21.88 | $22.00 | $19.41 | 28,841 |
| 2020-07-20 | $22.22 | $22.22 | $21.65 | $22.09 | $19.49 | 22,263 |
| 2020-07-17 | $21.67 | $22.39 | $21.67 | $22.12 | $19.52 | 21,392 |
| 2020-07-16 | $21.99 | $22.18 | $21.51 | $21.61 | $19.07 | 3,897 |
| 2020-07-15 | $22.00 | $22.50 | $21.90 | $22.19 | $19.58 | 46,896 |
| 2020-07-14 | $21.94 | $22.01 | $21.74 | $21.93 | $19.35 | 15,294 |
| 2020-07-13 | $22.00 | $22.18 | $21.62 | $22.18 | $19.57 | 27,284 |
| 2020-07-10 | $21.75 | $21.97 | $21.48 | $21.95 | $19.37 | 16,360 |
| 2020-07-09 | $21.30 | $22.00 | $21.20 | $21.69 | $19.14 | 70,909 |
| 2020-07-08 | $21.80 | $21.81 | $20.86 | $21.51 | $18.98 | 49,749 |
| 2020-07-07 | $21.95 | $21.96 | $21.68 | $21.83 | $19.26 | 14,040 |
| 2020-07-06 | $21.76 | $22.22 | $21.75 | $21.99 | $19.40 | 35,140 |
| 2020-07-02 | $22.03 | $22.20 | $21.75 | $21.80 | $19.23 | 15,322 |
| 2020-07-01 | $21.89 | $22.25 | $21.62 | $21.90 | $19.32 | 27,477 |
| 2020-06-30 | $22.10 | $22.70 | $21.65 | $21.89 | $19.31 | 80,172 |
| 2020-06-29 | $21.96 | $22.05 | $21.33 | $21.98 | $19.39 | 23,711 |
| 2020-06-26 | $22.35 | $22.35 | $21.94 | $22.10 | $19.08 | 44,086 |
| 2020-06-25 | $22.30 | $22.84 | $22.19 | $22.57 | $19.48 | 16,476 |
| 2020-06-24 | $22.99 | $23.42 | $21.92 | $22.48 | $19.40 | 32,313 |
| 2020-06-23 | $23.00 | $23.32 | $22.93 | $23.00 | $19.85 | 36,026 |
| 2020-06-22 | $21.72 | $22.98 | $21.71 | $22.80 | $19.68 | 39,066 |
| 2020-06-19 | $21.60 | $21.77 | $21.43 | $21.70 | $18.73 | 250,674 |
| 2020-06-18 | $21.60 | $21.98 | $21.16 | $21.26 | $18.35 | 37,913 |
| 2020-06-17 | $22.50 | $22.50 | $21.51 | $21.57 | $18.62 | 28,562 |
| 2020-06-16 | $22.52 | $22.99 | $21.90 | $22.10 | $19.08 | 33,700 |
| 2020-06-15 | $22.01 | $23.00 | $21.33 | $22.00 | $18.99 | 42,803 |
| 2020-06-12 | $23.00 | $23.35 | $21.05 | $22.20 | $19.16 | 32,330 |
| 2020-06-11 | $23.00 | $23.93 | $22.10 | $22.46 | $19.39 | 102,266 |
| 2020-06-10 | $24.01 | $24.01 | $23.45 | $23.95 | $20.67 | 69,352 |
| 2020-06-09 | $24.29 | $24.29 | $23.80 | $23.82 | $20.56 | 141,391 |
| 2020-06-08 | $24.00 | $24.48 | $23.80 | $24.30 | $20.98 | 114,116 |
| 2020-06-05 | $23.95 | $24.88 | $23.16 | $23.75 | $20.50 | 127,058 |
| 2020-06-04 | $23.26 | $23.75 | $22.97 | $23.50 | $20.29 | 69,622 |
| 2020-06-03 | $22.99 | $23.25 | $22.79 | $23.10 | $19.94 | 44,715 |
| 2020-06-02 | $22.91 | $22.91 | $22.60 | $22.75 | $19.64 | 15,099 |
| 2020-06-01 | $22.48 | $23.00 | $22.48 | $22.70 | $19.59 | 40,645 |
| 2020-05-29 | $22.25 | $22.53 | $22.21 | $22.40 | $19.34 | 24,343 |
| 2020-05-28 | $22.50 | $22.50 | $22.11 | $22.40 | $19.34 | 30,360 |
| 2020-05-27 | $21.38 | $22.68 | $21.35 | $22.55 | $19.47 | 55,503 |
| 2020-05-26 | $21.15 | $21.50 | $21.15 | $21.26 | $18.35 | 24,865 |
| 2020-05-22 | $20.77 | $21.45 | $20.76 | $21.00 | $18.13 | 22,478 |
| 2020-05-21 | $20.75 | $21.02 | $20.52 | $21.00 | $18.13 | 26,417 |
| 2020-05-20 | $20.42 | $20.81 | $20.35 | $20.45 | $17.65 | 148,898 |
| 2020-05-19 | $20.00 | $21.00 | $19.77 | $20.33 | $17.54 | 36,904 |
| 2020-05-18 | $19.86 | $20.50 | $19.50 | $20.00 | $17.26 | 34,748 |
| 2020-05-15 | $18.85 | $19.77 | $18.85 | $19.40 | $16.75 | 21,905 |
| 2020-05-14 | $18.45 | $18.86 | $18.00 | $18.85 | $16.27 | 73,778 |
| 2020-05-13 | $18.59 | $19.00 | $18.29 | $18.86 | $16.28 | 57,378 |
| 2020-05-12 | $19.09 | $19.23 | $18.80 | $18.80 | $16.23 | 13,435 |
| 2020-05-11 | $19.40 | $19.40 | $18.55 | $18.91 | $16.32 | 62,011 |
| 2020-05-08 | $19.47 | $19.90 | $19.10 | $19.40 | $16.75 | 38,385 |
| 2020-05-07 | $19.30 | $19.98 | $19.20 | $19.20 | $16.57 | 45,383 |
| 2020-05-06 | $19.91 | $20.10 | $18.06 | $19.32 | $16.68 | 60,973 |
| 2020-05-05 | $20.65 | $21.25 | $19.53 | $19.92 | $17.19 | 69,167 |
| 2020-05-04 | $20.60 | $20.99 | $20.16 | $20.31 | $17.53 | 65,319 |
| 2020-05-01 | $21.35 | $21.88 | $21.00 | $21.05 | $18.17 | 37,635 |
| 2020-04-30 | $22.57 | $22.57 | $21.40 | $21.93 | $18.93 | 64,061 |
| 2020-04-29 | $21.58 | $22.59 | $21.58 | $22.51 | $19.43 | 87,311 |
| 2020-04-28 | $20.80 | $21.50 | $20.80 | $21.25 | $18.34 | 45,675 |
| 2020-04-27 | $20.05 | $21.00 | $20.04 | $20.76 | $17.92 | 51,951 |
| 2020-04-24 | $20.12 | $20.55 | $19.80 | $19.98 | $17.25 | 31,996 |
| 2020-04-23 | $19.83 | $20.49 | $19.76 | $20.08 | $17.33 | 45,842 |
| 2020-04-22 | $19.85 | $20.23 | $19.85 | $20.00 | $17.26 | 55,237 |
| 2020-04-21 | $19.58 | $19.90 | $19.36 | $19.73 | $17.03 | 50,245 |
| 2020-04-20 | $19.50 | $19.99 | $19.00 | $19.80 | $17.09 | 289,140 |
| 2020-04-17 | $20.09 | $20.09 | $19.50 | $19.50 | $16.83 | 172,007 |
| 2020-04-16 | $19.52 | $19.62 | $19.00 | $19.62 | $16.94 | 49,169 |
| 2020-04-15 | $19.88 | $19.88 | $18.50 | $19.56 | $16.88 | 54,628 |
| 2020-04-14 | $20.02 | $20.83 | $19.69 | $20.22 | $17.45 | 74,592 |
| 2020-04-13 | $20.01 | $20.20 | $19.00 | $19.75 | $17.05 | 65,591 |
| 2020-04-09 | $18.59 | $20.96 | $18.50 | $20.49 | $17.69 | 141,595 |
| 2020-04-08 | $17.99 | $19.49 | $17.68 | $18.75 | $16.18 | 133,869 |
| 2020-04-07 | $18.25 | $19.39 | $17.43 | $17.89 | $15.44 | 267,195 |
| 2020-04-06 | $17.10 | $18.00 | $17.07 | $17.75 | $15.32 | 142,401 |
| 2020-04-03 | $17.25 | $17.76 | $16.50 | $16.69 | $14.40 | 56,704 |
| 2020-04-02 | $17.05 | $17.99 | $17.00 | $17.40 | $15.02 | 39,047 |
| 2020-04-01 | $17.10 | $17.71 | $16.97 | $17.43 | $15.04 | 103,510 |
| 2020-03-31 | $18.00 | $18.40 | $17.50 | $17.50 | $15.11 | 83,763 |
| 2020-03-30 | $19.00 | $19.00 | $16.66 | $18.40 | $15.88 | 106,110 |
| 2020-03-27 | $19.49 | $19.65 | $17.63 | $18.73 | $15.75 | 75,467 |
| 2020-03-26 | $18.42 | $19.95 | $18.19 | $19.75 | $16.61 | 106,916 |
| 2020-03-25 | $15.72 | $19.32 | $15.11 | $18.50 | $15.56 | 177,073 |
| 2020-03-24 | $12.91 | $14.95 | $12.91 | $14.95 | $12.57 | 123,334 |
| 2020-03-23 | $13.70 | $13.73 | $11.55 | $12.70 | $10.68 | 179,195 |
| 2020-03-20 | $12.52 | $15.76 | $12.52 | $14.06 | $11.82 | 129,916 |
| 2020-03-19 | $10.45 | $12.20 | $10.01 | $11.86 | $9.97 | 107,407 |
| 2020-03-18 | $13.25 | $13.26 | $6.71 | $10.21 | $8.59 | 314,462 |
| 2020-03-17 | $16.76 | $16.79 | $12.00 | $13.57 | $11.41 | 224,167 |
| 2020-03-16 | $16.21 | $17.75 | $16.00 | $16.92 | $14.23 | 223,800 |
| 2020-03-13 | $18.00 | $19.50 | $17.00 | $17.90 | $15.05 | 161,138 |
| 2020-03-12 | $21.00 | $21.04 | $16.16 | $16.21 | $13.63 | 285,186 |
| 2020-03-11 | $23.75 | $23.96 | $21.15 | $22.35 | $18.79 | 186,893 |
| 2020-03-10 | $24.25 | $25.20 | $23.75 | $24.01 | $20.19 | 118,792 |
| 2020-03-09 | $23.95 | $24.00 | $22.10 | $23.66 | $19.89 | 273,823 |
| 2020-03-06 | $25.66 | $26.00 | $25.00 | $25.33 | $21.30 | 183,542 |
| 2020-03-05 | $26.48 | $26.67 | $26.05 | $26.10 | $21.95 | 141,031 |
| 2020-03-04 | $26.54 | $26.98 | $26.48 | $26.87 | $22.60 | 135,646 |
| 2020-03-03 | $26.46 | $27.05 | $26.15 | $26.36 | $22.17 | 111,013 |
| 2020-03-02 | $26.18 | $26.75 | $25.93 | $26.46 | $22.25 | 201,792 |
| 2020-02-28 | $26.69 | $26.72 | $25.88 | $26.11 | $21.96 | 155,905 |
| 2020-02-27 | $27.66 | $27.66 | $26.26 | $27.15 | $22.83 | 201,700 |
| 2020-02-26 | $28.06 | $28.55 | $27.75 | $27.84 | $23.41 | 62,368 |
| 2020-02-25 | $28.85 | $28.85 | $27.28 | $27.83 | $23.40 | 167,812 |
| 2020-02-24 | $28.94 | $29.10 | $28.70 | $28.84 | $24.25 | 42,777 |
| 2020-02-21 | $29.04 | $29.14 | $29.01 | $29.07 | $24.45 | 29,778 |
| 2020-02-20 | $28.95 | $29.14 | $28.92 | $29.14 | $24.50 | 22,347 |
| 2020-02-19 | $29.00 | $29.05 | $28.94 | $29.00 | $24.39 | 27,378 |
| 2020-02-18 | $29.07 | $29.08 | $28.93 | $29.01 | $24.39 | 21,540 |
| 2020-02-14 | $28.95 | $29.02 | $28.92 | $28.99 | $24.37 | 26,362 |
| 2020-02-13 | $28.96 | $29.04 | $28.91 | $28.97 | $24.36 | 13,236 |
| 2020-02-12 | $28.93 | $29.09 | $28.91 | $29.04 | $24.42 | 22,529 |
| 2020-02-11 | $29.13 | $29.13 | $28.90 | $29.07 | $24.45 | 22,633 |
| 2020-02-10 | $28.95 | $29.15 | $28.87 | $29.03 | $24.41 | 25,792 |
| 2020-02-07 | $28.93 | $29.09 | $28.90 | $29.02 | $24.40 | 15,884 |
| 2020-02-06 | $28.78 | $29.11 | $28.78 | $29.08 | $24.46 | 38,396 |
| 2020-02-05 | $28.76 | $29.08 | $28.75 | $28.85 | $24.26 | 30,149 |
| 2020-02-04 | $28.75 | $28.99 | $28.67 | $28.77 | $24.19 | 33,631 |
| 2020-02-03 | $28.75 | $28.88 | $28.67 | $28.74 | $24.17 | 29,206 |
| 2020-01-31 | $28.88 | $28.93 | $28.67 | $28.89 | $24.29 | 57,114 |
| 2020-01-30 | $28.65 | $28.86 | $28.65 | $28.74 | $24.17 | 52,958 |
| 2020-01-29 | $28.84 | $29.03 | $28.74 | $28.98 | $24.37 | 15,285 |
| 2020-01-28 | $28.39 | $28.94 | $28.35 | $28.88 | $24.29 | 88,969 |
| 2020-01-27 | $28.48 | $28.48 | $28.25 | $28.44 | $23.92 | 45,936 |
| 2020-01-24 | $28.51 | $28.53 | $28.00 | $28.48 | $23.95 | 36,549 |
| 2020-01-23 | $28.65 | $28.70 | $28.46 | $28.51 | $23.97 | 48,361 |
| 2020-01-22 | $28.49 | $28.65 | $28.46 | $28.65 | $24.09 | 13,022 |
| 2020-01-21 | $28.47 | $28.49 | $28.36 | $28.48 | $23.95 | 12,520 |
| 2020-01-17 | $28.45 | $28.53 | $28.40 | $28.41 | $23.89 | 25,673 |
| 2020-01-16 | $28.50 | $28.59 | $28.43 | $28.47 | $23.94 | 46,340 |
| 2020-01-15 | $28.53 | $28.63 | $28.42 | $28.44 | $23.92 | 42,205 |
| 2020-01-14 | $28.57 | $28.62 | $28.35 | $28.54 | $24.00 | 54,728 |
| 2020-01-13 | $28.62 | $28.73 | $28.49 | $28.50 | $23.97 | 40,973 |
| 2020-01-10 | $28.77 | $28.83 | $28.54 | $28.56 | $24.02 | 125,787 |
| 2020-01-09 | $28.84 | $28.85 | $28.62 | $28.80 | $24.22 | 57,547 |
| 2020-01-08 | $28.80 | $28.93 | $28.65 | $28.80 | $24.22 | 56,816 |
| 2020-01-07 | $28.76 | $28.98 | $28.64 | $28.83 | $24.24 | 43,031 |
| 2020-01-06 | $28.83 | $29.01 | $28.74 | $28.98 | $24.37 | 54,225 |
| 2020-01-03 | $28.60 | $28.82 | $28.60 | $28.75 | $24.18 | 13,132 |
| 2020-01-02 | $28.71 | $28.94 | $28.62 | $28.74 | $24.17 | 23,041 |
| 2019-12-31 | $28.82 | $28.88 | $28.62 | $28.71 | $24.14 | 48,943 |
| 2019-12-30 | $28.65 | $28.94 | $28.57 | $28.83 | $24.24 | 29,491 |
| 2019-12-27 | $28.93 | $29.14 | $28.90 | $29.07 | $24.04 | 28,848 |
| 2019-12-26 | $28.75 | $28.94 | $28.70 | $28.90 | $23.90 | 47,767 |
| 2019-12-24 | $28.75 | $28.75 | $28.61 | $28.70 | $23.73 | 29,525 |
| 2019-12-23 | $28.64 | $28.80 | $28.57 | $28.69 | $23.72 | 28,067 |
| 2019-12-20 | $28.51 | $28.77 | $28.51 | $28.55 | $23.61 | 39,871 |
| 2019-12-19 | $28.43 | $28.78 | $28.43 | $28.72 | $23.75 | 46,934 |
| 2019-12-18 | $28.41 | $28.57 | $28.38 | $28.57 | $23.63 | 34,868 |
| 2019-12-17 | $28.45 | $28.58 | $28.41 | $28.55 | $23.61 | 62,573 |
| 2019-12-16 | $28.49 | $28.55 | $28.35 | $28.40 | $23.48 | 46,724 |
| 2019-12-13 | $28.44 | $28.49 | $28.40 | $28.49 | $23.56 | 19,998 |
| 2019-12-12 | $28.30 | $28.42 | $28.21 | $28.36 | $23.45 | 14,620 |
| 2019-12-11 | $28.41 | $28.44 | $28.25 | $28.33 | $23.43 | 27,664 |
| 2019-12-10 | $28.52 | $28.57 | $28.41 | $28.41 | $23.49 | 28,155 |
| 2019-12-09 | $28.52 | $28.67 | $28.45 | $28.53 | $23.59 | 21,522 |
| 2019-12-06 | $28.71 | $28.75 | $28.34 | $28.45 | $23.53 | 37,820 |
| 2019-12-05 | $28.88 | $28.94 | $28.42 | $28.48 | $23.55 | 68,372 |
| 2019-12-04 | $28.82 | $29.00 | $28.72 | $28.72 | $23.75 | 53,831 |
| 2019-12-03 | $28.78 | $28.89 | $28.66 | $28.73 | $23.76 | 50,399 |
| 2019-12-02 | $28.64 | $29.15 | $28.64 | $28.80 | $23.82 | 160,900 |
| 2019-11-29 | $28.20 | $28.67 | $28.15 | $28.49 | $23.56 | 112,112 |
| 2019-11-27 | $28.44 | $28.44 | $28.04 | $28.26 | $23.37 | 57,665 |
| 2019-11-26 | $28.46 | $28.46 | $28.30 | $28.34 | $23.44 | 17,959 |
| 2019-11-25 | $28.33 | $28.44 | $28.32 | $28.38 | $23.47 | 104,787 |
| 2019-11-22 | $27.98 | $28.38 | $27.82 | $28.30 | $23.40 | 255,710 |
| 2019-11-21 | $27.85 | $28.03 | $27.81 | $28.03 | $23.18 | 15,559 |
| 2019-11-20 | $27.92 | $27.97 | $27.76 | $27.95 | $23.11 | 26,347 |
| 2019-11-19 | $27.94 | $27.99 | $27.90 | $27.95 | $23.11 | 36,787 |
| 2019-11-18 | $27.80 | $28.17 | $27.80 | $28.00 | $23.15 | 46,202 |
| 2019-11-15 | $27.75 | $27.92 | $27.71 | $27.91 | $23.08 | 21,250 |
| 2019-11-14 | $27.83 | $27.91 | $27.69 | $27.83 | $23.01 | 24,811 |
| 2019-11-13 | $27.81 | $27.88 | $27.78 | $27.83 | $23.01 | 13,174 |
| 2019-11-12 | $27.77 | $27.93 | $27.60 | $27.88 | $23.05 | 30,214 |
| 2019-11-11 | $27.74 | $27.75 | $27.65 | $27.72 | $22.92 | 25,704 |
| 2019-11-08 | $27.66 | $27.75 | $27.53 | $27.74 | $22.94 | 28,156 |
| 2019-11-07 | $27.66 | $27.67 | $27.51 | $27.54 | $22.77 | 26,072 |
| 2019-11-06 | $27.75 | $27.75 | $27.58 | $27.59 | $22.82 | 20,068 |
| 2019-11-05 | $27.65 | $27.70 | $27.62 | $27.69 | $22.90 | 15,153 |
| 2019-11-04 | $27.65 | $27.74 | $27.61 | $27.69 | $22.90 | 34,956 |
| 2019-11-01 | $27.36 | $27.70 | $27.36 | $27.58 | $22.81 | 47,145 |
| 2019-10-31 | $27.54 | $27.63 | $27.27 | $27.27 | $22.55 | 114,719 |
| 2019-10-30 | $27.37 | $27.63 | $27.36 | $27.40 | $22.66 | 53,706 |
| 2019-10-29 | $27.46 | $27.65 | $27.39 | $27.47 | $22.72 | 38,796 |
| 2019-10-28 | $27.60 | $27.62 | $27.40 | $27.52 | $22.76 | 51,699 |
| 2019-10-25 | $27.58 | $27.62 | $27.48 | $27.62 | $22.84 | 8,723 |
| 2019-10-24 | $27.62 | $27.62 | $27.46 | $27.62 | $22.84 | 10,735 |
| 2019-10-23 | $27.55 | $27.72 | $27.50 | $27.62 | $22.84 | 17,923 |
| 2019-10-22 | $27.45 | $27.55 | $27.40 | $27.49 | $22.73 | 17,582 |
| 2019-10-21 | $27.31 | $27.50 | $27.31 | $27.47 | $22.72 | 27,571 |
| 2019-10-18 | $27.20 | $27.49 | $27.16 | $27.28 | $22.56 | 78,736 |
| 2019-10-17 | $27.20 | $27.44 | $27.04 | $27.16 | $22.46 | 38,524 |
| 2019-10-16 | $27.15 | $27.22 | $27.15 | $27.20 | $22.49 | 17,213 |
| 2019-10-15 | $27.12 | $27.22 | $27.02 | $27.15 | $22.45 | 24,267 |
| 2019-10-14 | $27.12 | $27.22 | $27.11 | $27.22 | $22.51 | 19,845 |
| 2019-10-11 | $27.12 | $27.32 | $27.10 | $27.19 | $22.48 | 44,819 |
| 2019-10-10 | $27.11 | $27.16 | $27.03 | $27.09 | $22.40 | 15,427 |
| 2019-10-09 | $27.09 | $27.20 | $27.09 | $27.14 | $22.44 | 24,859 |
| 2019-10-08 | $27.17 | $27.20 | $27.05 | $27.06 | $22.38 | 48,566 |
| 2019-10-07 | $27.12 | $27.19 | $27.06 | $27.19 | $22.48 | 31,694 |
| 2019-10-04 | $27.40 | $27.40 | $27.06 | $27.08 | $22.39 | 30,434 |
| 2019-10-03 | $27.11 | $27.23 | $27.08 | $27.22 | $22.51 | 15,074 |
| 2019-10-02 | $27.10 | $27.11 | $26.90 | $27.10 | $22.41 | 45,484 |
| 2019-10-01 | $27.02 | $27.09 | $27.00 | $27.06 | $22.38 | 29,507 |
| 2019-09-30 | $26.92 | $27.10 | $26.84 | $26.99 | $22.32 | 89,183 |
| 2019-09-27 | $26.98 | $27.08 | $26.75 | $26.82 | $22.18 | 71,848 |
| 2019-09-26 | $27.31 | $27.48 | $27.25 | $27.48 | $22.32 | 39,951 |
| 2019-09-25 | $27.29 | $27.30 | $27.19 | $27.30 | $22.17 | 18,243 |
| 2019-09-24 | $27.23 | $27.34 | $27.13 | $27.32 | $22.19 | 23,086 |
| 2019-09-23 | $27.19 | $27.25 | $27.16 | $27.19 | $22.08 | 27,611 |
| 2019-09-20 | $27.36 | $27.36 | $27.12 | $27.16 | $22.06 | 40,201 |
| 2019-09-19 | $27.16 | $27.27 | $27.12 | $27.27 | $22.15 | 28,277 |
| 2019-09-18 | $27.18 | $27.18 | $27.09 | $27.10 | $22.01 | 30,500 |
| 2019-09-17 | $27.13 | $27.18 | $27.07 | $27.17 | $22.07 | 20,102 |
| 2019-09-16 | $26.90 | $27.18 | $26.90 | $27.18 | $22.07 | 29,424 |
| 2019-09-13 | $27.15 | $27.37 | $26.85 | $26.88 | $21.83 | 80,562 |
| 2019-09-12 | $27.14 | $27.41 | $27.06 | $27.10 | $22.01 | 46,573 |
| 2019-09-11 | $27.23 | $27.24 | $27.08 | $27.08 | $21.99 | 16,945 |
| 2019-09-10 | $27.24 | $27.24 | $27.09 | $27.09 | $22.00 | 31,135 |
| 2019-09-09 | $27.18 | $27.24 | $27.12 | $27.14 | $22.04 | 10,538 |
| 2019-09-06 | $27.07 | $27.18 | $27.06 | $27.18 | $22.07 | 32,685 |
| 2019-09-05 | $27.10 | $27.14 | $27.06 | $27.06 | $21.98 | 24,148 |
| 2019-09-04 | $27.10 | $27.19 | $27.07 | $27.07 | $21.99 | 16,016 |
| 2019-09-03 | $27.11 | $27.20 | $27.10 | $27.14 | $22.04 | 18,872 |
| 2019-08-30 | $27.16 | $27.16 | $27.03 | $27.03 | $21.95 | 88,869 |
| 2019-08-29 | $27.18 | $27.28 | $27.03 | $27.08 | $21.99 | 38,646 |
| 2019-08-28 | $27.15 | $27.18 | $27.02 | $27.09 | $22.00 | 40,515 |
| 2019-08-27 | $27.10 | $27.22 | $27.05 | $27.17 | $22.06 | 14,550 |
| 2019-08-26 | $27.22 | $27.22 | $27.02 | $27.06 | $21.98 | 20,078 |
| 2019-08-23 | $27.14 | $27.25 | $27.10 | $27.10 | $22.01 | 22,142 |
| 2019-08-22 | $27.11 | $27.25 | $27.10 | $27.22 | $22.11 | 37,556 |
| 2019-08-21 | $27.14 | $27.23 | $27.06 | $27.10 | $22.01 | 26,285 |
| 2019-08-20 | $26.92 | $27.10 | $26.92 | $26.98 | $21.91 | 19,977 |
| 2019-08-19 | $26.69 | $26.92 | $26.67 | $26.91 | $21.86 | 39,369 |
| 2019-08-16 | $26.66 | $26.66 | $26.59 | $26.61 | $21.61 | 30,617 |
| 2019-08-15 | $26.69 | $26.72 | $26.59 | $26.60 | $21.60 | 37,461 |
| 2019-08-14 | $26.62 | $26.69 | $26.59 | $26.69 | $21.68 | 51,089 |
| 2019-08-13 | $26.69 | $26.69 | $26.60 | $26.61 | $21.61 | 39,772 |
| 2019-08-12 | $26.55 | $26.66 | $26.53 | $26.60 | $21.60 | 51,013 |
| 2019-08-09 | $26.56 | $26.64 | $26.52 | $26.55 | $21.56 | 29,918 |
| 2019-08-08 | $26.60 | $26.64 | $26.53 | $26.56 | $21.57 | 28,528 |
| 2019-08-07 | $26.64 | $26.68 | $26.52 | $26.56 | $21.57 | 20,372 |
| 2019-08-06 | $26.62 | $26.72 | $26.59 | $26.66 | $21.65 | 31,273 |
| 2019-08-05 | $26.84 | $26.84 | $26.65 | $26.72 | $21.70 | 43,105 |
| 2019-08-02 | $26.79 | $26.85 | $26.68 | $26.85 | $21.81 | 27,671 |
| 2019-08-01 | $26.63 | $26.78 | $26.58 | $26.72 | $21.70 | 32,306 |
| 2019-07-31 | $26.72 | $26.72 | $26.50 | $26.55 | $21.56 | 99,821 |
| 2019-07-30 | $26.72 | $26.72 | $26.62 | $26.68 | $21.67 | 32,928 |
| 2019-07-29 | $26.62 | $26.78 | $26.62 | $26.65 | $21.64 | 27,646 |
| 2019-07-26 | $26.66 | $26.78 | $26.62 | $26.63 | $21.63 | 26,330 |
| 2019-07-25 | $26.74 | $26.74 | $26.58 | $26.61 | $21.61 | 15,628 |
| 2019-07-24 | $26.60 | $26.80 | $26.60 | $26.76 | $21.73 | 15,016 |
| 2019-07-23 | $26.71 | $26.79 | $26.60 | $26.72 | $21.70 | 13,357 |
| 2019-07-22 | $26.65 | $26.83 | $26.65 | $26.77 | $21.74 | 15,047 |
| 2019-07-19 | $26.58 | $26.77 | $26.58 | $26.75 | $21.73 | 28,479 |
| 2019-07-18 | $26.57 | $26.67 | $26.56 | $26.61 | $21.61 | 8,624 |
| 2019-07-17 | $26.55 | $26.65 | $26.55 | $26.55 | $21.56 | 6,731 |
| 2019-07-16 | $26.56 | $26.66 | $26.56 | $26.56 | $21.57 | 12,190 |
| 2019-07-15 | $26.57 | $26.67 | $26.56 | $26.63 | $21.63 | 21,090 |
| 2019-07-12 | $26.59 | $26.67 | $26.51 | $26.64 | $21.64 | 19,895 |
| 2019-07-11 | $26.58 | $26.62 | $26.50 | $26.57 | $21.58 | 12,673 |
| 2019-07-10 | $26.57 | $26.58 | $26.45 | $26.58 | $21.59 | 49,550 |
| 2019-07-09 | $26.51 | $26.56 | $26.49 | $26.53 | $21.55 | 40,305 |
| 2019-07-08 | $26.56 | $26.58 | $26.45 | $26.50 | $21.52 | 27,613 |
| 2019-07-05 | $26.59 | $26.59 | $26.32 | $26.57 | $21.58 | 41,907 |
| 2019-07-03 | $26.67 | $26.67 | $26.46 | $26.51 | $21.53 | 9,144 |
| 2019-07-02 | $26.37 | $26.68 | $26.37 | $26.64 | $21.64 | 50,146 |
| 2019-07-01 | $26.30 | $26.50 | $26.27 | $26.37 | $21.42 | 70,184 |
| 2019-06-28 | $26.50 | $26.50 | $26.17 | $26.17 | $21.25 | 141,899 |
| 2019-06-27 | $26.45 | $26.58 | $26.24 | $26.47 | $21.50 | 50,925 |
| 2019-06-26 | $26.85 | $26.85 | $26.76 | $26.83 | $21.40 | 6,751 |
| 2019-06-25 | $26.87 | $26.87 | $26.72 | $26.86 | $21.42 | 28,363 |
| 2019-06-24 | $26.84 | $26.88 | $26.69 | $26.85 | $21.41 | 42,448 |
| 2019-06-21 | $26.70 | $26.95 | $26.69 | $26.94 | $21.48 | 214,015 |
| 2019-06-20 | $26.72 | $26.83 | $26.63 | $26.83 | $21.40 | 55,694 |
| 2019-06-19 | $26.75 | $26.75 | $26.58 | $26.66 | $21.26 | 32,206 |
| 2019-06-18 | $26.51 | $26.83 | $26.51 | $26.71 | $21.30 | 56,433 |
| 2019-06-17 | $26.32 | $26.68 | $26.32 | $26.59 | $21.21 | 64,245 |
| 2019-06-14 | $26.30 | $26.39 | $26.30 | $26.39 | $21.05 | 18,724 |
| 2019-06-13 | $26.25 | $26.39 | $26.25 | $26.39 | $21.05 | 18,759 |
| 2019-06-12 | $26.35 | $26.38 | $26.30 | $26.38 | $21.04 | 84,913 |
| 2019-06-11 | $26.36 | $26.36 | $26.21 | $26.26 | $20.94 | 13,389 |
| 2019-06-10 | $26.35 | $26.45 | $26.21 | $26.37 | $21.03 | 74,369 |
| 2019-06-07 | $26.28 | $26.40 | $26.15 | $26.40 | $21.05 | 13,455 |
| 2019-06-06 | $26.25 | $26.32 | $26.13 | $26.30 | $20.97 | 25,842 |
| 2019-06-05 | $26.15 | $26.27 | $26.05 | $26.22 | $20.91 | 23,810 |
| 2019-06-04 | $25.97 | $26.33 | $25.97 | $26.18 | $20.88 | 59,761 |
| 2019-06-03 | $25.80 | $26.14 | $25.77 | $25.98 | $20.72 | 53,771 |
| 2019-05-31 | $25.72 | $25.79 | $25.65 | $25.79 | $20.57 | 42,838 |
| 2019-05-30 | $25.68 | $25.73 | $25.63 | $25.72 | $20.51 | 18,312 |
| 2019-05-29 | $25.61 | $25.68 | $25.58 | $25.65 | $20.46 | 28,954 |
| 2019-05-28 | $25.63 | $25.69 | $25.60 | $25.61 | $20.42 | 29,854 |
| 2019-05-24 | $25.57 | $25.65 | $25.55 | $25.57 | $20.39 | 22,086 |
| 2019-05-23 | $25.60 | $25.60 | $25.53 | $25.55 | $20.38 | 25,111 |
| 2019-05-22 | $25.52 | $25.62 | $25.52 | $25.60 | $20.42 | 28,232 |
| 2019-05-21 | $25.60 | $25.60 | $25.52 | $25.57 | $20.39 | 32,539 |
| 2019-05-20 | $25.59 | $25.60 | $25.55 | $25.56 | $20.38 | 11,584 |
| 2019-05-17 | $25.53 | $25.62 | $25.53 | $25.56 | $20.38 | 15,070 |
| 2019-05-16 | $25.52 | $25.60 | $25.51 | $25.60 | $20.42 | 100,241 |
| 2019-05-15 | $25.51 | $25.55 | $25.49 | $25.55 | $20.38 | 24,378 |
| 2019-05-14 | $25.48 | $25.54 | $25.45 | $25.53 | $20.36 | 29,063 |
| 2019-05-13 | $25.47 | $25.47 | $25.41 | $25.44 | $20.29 | 34,330 |
| 2019-05-10 | $25.45 | $25.48 | $25.39 | $25.48 | $20.32 | 22,331 |
| 2019-05-09 | $25.40 | $25.43 | $25.37 | $25.43 | $20.28 | 72,205 |
| 2019-05-08 | $25.44 | $25.44 | $25.36 | $25.40 | $20.26 | 464,100 |
| 2019-05-07 | $25.40 | $25.43 | $25.35 | $25.41 | $20.26 | 42,203 |
| 2019-05-06 | $25.37 | $25.45 | $25.37 | $25.44 | $20.29 | 43,031 |
| 2019-05-03 | $25.43 | $25.46 | $25.40 | $25.43 | $20.28 | 21,049 |
| 2019-05-02 | $25.43 | $25.45 | $25.36 | $25.38 | $20.24 | 38,820 |
| 2019-05-01 | $25.41 | $25.48 | $25.41 | $25.48 | $20.32 | 22,204 |
| 2019-04-30 | $25.52 | $25.54 | $25.35 | $25.35 | $20.22 | 137,443 |
| 2019-04-29 | $25.44 | $25.55 | $25.35 | $25.50 | $20.34 | 185,365 |
| 2019-04-26 | $25.42 | $25.49 | $25.37 | $25.41 | $20.26 | 29,104 |
| 2019-04-25 | $25.47 | $25.47 | $25.32 | $25.42 | $20.27 | 42,897 |
| 2019-04-24 | $25.37 | $25.45 | $25.37 | $25.43 | $20.28 | 54,197 |
| 2019-04-23 | $25.40 | $25.40 | $25.34 | $25.37 | $20.23 | 23,216 |
| 2019-04-22 | $25.41 | $25.43 | $25.33 | $25.40 | $20.26 | 36,777 |
| 2019-04-18 | $25.27 | $25.44 | $25.23 | $25.43 | $20.28 | 115,661 |
| 2019-04-17 | $25.25 | $25.27 | $25.21 | $25.24 | $20.12 | 78,976 |
| 2019-04-16 | $25.25 | $25.28 | $25.20 | $25.25 | $20.14 | 36,260 |
| 2019-04-15 | $25.27 | $25.30 | $25.21 | $25.23 | $20.12 | 53,117 |
| 2019-04-12 | $25.30 | $25.33 | $25.25 | $25.25 | $20.14 | 83,572 |
| 2019-04-11 | $25.32 | $25.35 | $25.27 | $25.29 | $20.17 | 40,067 |
| 2019-04-10 | $25.32 | $25.35 | $25.27 | $25.32 | $20.19 | 41,959 |
| 2019-04-09 | $25.38 | $25.38 | $25.29 | $25.30 | $20.18 | 31,351 |
| 2019-04-08 | $25.40 | $25.42 | $25.35 | $25.40 | $20.26 | 37,974 |
| 2019-04-05 | $25.35 | $25.42 | $25.35 | $25.41 | $20.26 | 23,154 |
| 2019-04-04 | $25.39 | $25.39 | $25.32 | $25.38 | $20.24 | 27,430 |
| 2019-04-03 | $25.37 | $25.45 | $25.32 | $25.34 | $20.21 | 36,140 |
| 2019-04-02 | $25.29 | $25.41 | $25.25 | $25.40 | $20.26 | 53,541 |
| 2019-04-01 | $25.17 | $25.30 | $25.17 | $25.30 | $20.18 | 79,459 |
| 2019-03-29 | $25.16 | $25.17 | $25.12 | $25.16 | $20.06 | 68,398 |
| 2019-03-28 | $25.13 | $25.18 | $25.11 | $25.16 | $20.06 | 138,382 |
| 2019-03-27 | $25.55 | $25.57 | $25.49 | $25.52 | $19.96 | 107,132 |
| 2019-03-26 | $25.55 | $25.57 | $25.51 | $25.55 | $19.99 | 89,565 |
| 2019-03-25 | $25.53 | $25.56 | $25.48 | $25.50 | $19.95 | 57,426 |
| 2019-03-22 | $25.59 | $25.59 | $25.48 | $25.54 | $19.98 | 111,096 |
| 2019-03-21 | $25.51 | $25.60 | $25.51 | $25.59 | $20.02 | 57,451 |
| 2019-03-20 | $25.57 | $25.57 | $25.43 | $25.54 | $19.98 | 95,633 |
| 2019-03-19 | $25.60 | $25.63 | $25.51 | $25.55 | $19.99 | 68,022 |
| 2019-03-18 | $25.56 | $25.62 | $25.55 | $25.57 | $20.00 | 147,980 |
| 2019-03-15 | $25.53 | $25.56 | $25.52 | $25.54 | $19.98 | 144,780 |
| 2019-03-14 | $25.52 | $25.54 | $25.50 | $25.50 | $19.95 | 43,109 |
| 2019-03-13 | $25.50 | $25.55 | $25.47 | $25.52 | $19.96 | 90,066 |
| 2019-03-12 | $25.56 | $25.60 | $25.46 | $25.48 | $19.93 | 341,425 |
| 2019-03-11 | $25.49 | $25.59 | $25.49 | $25.56 | $20.00 | 73,644 |
| 2019-03-08 | $25.45 | $25.50 | $25.38 | $25.45 | $19.91 | 83,926 |
| 2019-03-07 | $25.53 | $25.56 | $25.45 | $25.49 | $19.94 | 124,089 |
| 2019-03-06 | $25.55 | $25.58 | $25.50 | $25.53 | $19.97 | 164,173 |
| 2019-03-05 | $25.55 | $25.58 | $25.37 | $25.55 | $19.99 | 304,017 |
| 2019-03-04 | $25.75 | $25.80 | $25.49 | $25.50 | $19.95 | 572,452 |
| 2019-03-01 | $25.15 | $25.54 | $25.15 | $25.52 | $19.96 | 260,300 |
| 2019-02-28 | $25.13 | $25.20 | $25.06 | $25.07 | $19.61 | 217,460 |
| 2019-02-27 | $25.16 | $25.20 | $25.04 | $25.13 | $19.66 | 95,747 |
| 2019-02-26 | $25.27 | $25.29 | $25.11 | $25.14 | $19.67 | 84,170 |
| 2019-02-25 | $25.31 | $25.47 | $25.24 | $25.26 | $19.76 | 222,923 |
| 2019-02-22 | $25.29 | $25.32 | $25.24 | $25.28 | $19.78 | 96,557 |
| 2019-02-21 | $25.32 | $25.39 | $25.23 | $25.28 | $19.78 | 293,387 |
| 2019-02-20 | $25.30 | $25.33 | $25.22 | $25.25 | $19.75 | 107,976 |
| 2019-02-19 | $25.40 | $25.41 | $25.23 | $25.28 | $19.78 | 77,408 |
| 2019-02-15 | $25.23 | $25.32 | $25.16 | $25.31 | $19.80 | 77,696 |
| 2019-02-14 | $25.20 | $25.35 | $25.20 | $25.22 | $19.73 | 57,105 |
| 2019-02-13 | $25.25 | $25.45 | $25.21 | $25.21 | $19.72 | 85,759 |
| 2019-02-12 | $25.25 | $25.36 | $25.22 | $25.22 | $19.73 | 40,680 |
| 2019-02-11 | $25.25 | $25.38 | $25.22 | $25.25 | $19.75 | 29,082 |
| 2019-02-08 | $25.20 | $25.29 | $25.20 | $25.22 | $19.73 | 19,146 |
| 2019-02-07 | $25.32 | $25.32 | $25.20 | $25.22 | $19.73 | 10,277 |
| 2019-02-06 | $25.22 | $25.32 | $25.22 | $25.24 | $19.75 | 51,073 |
| 2019-02-05 | $25.26 | $25.38 | $25.17 | $25.20 | $19.71 | 38,669 |
| 2019-02-04 | $25.37 | $25.52 | $25.25 | $25.28 | $19.78 | 36,610 |
| 2019-02-01 | $25.59 | $25.59 | $25.37 | $25.45 | $19.91 | 129,944 |
| 2019-01-31 | $25.41 | $25.52 | $25.36 | $25.52 | $19.96 | 86,508 |
| 2019-01-30 | $25.41 | $25.53 | $25.41 | $25.41 | $19.88 | 79,694 |
| 2019-01-29 | $25.45 | $25.48 | $25.31 | $25.38 | $19.86 | 19,433 |
| 2019-01-28 | $25.24 | $25.44 | $25.16 | $25.39 | $19.86 | 13,192 |
| 2019-01-25 | $25.08 | $25.21 | $25.01 | $25.20 | $19.71 | 23,788 |
| 2019-01-24 | $24.75 | $25.00 | $24.69 | $24.96 | $19.53 | 32,745 |
| 2019-01-23 | $24.75 | $24.83 | $24.72 | $24.83 | $19.43 | 23,593 |
| 2019-01-22 | $24.78 | $24.80 | $24.65 | $24.73 | $19.35 | 24,472 |
| 2019-01-18 | $24.55 | $24.86 | $24.53 | $24.80 | $19.40 | 48,044 |
| 2019-01-17 | $24.55 | $24.64 | $24.48 | $24.54 | $19.20 | 78,704 |
| 2019-01-16 | $24.64 | $24.66 | $24.49 | $24.51 | $19.17 | 49,570 |
| 2019-01-15 | $24.70 | $24.70 | $24.50 | $24.70 | $19.32 | 60,453 |
| 2019-01-14 | $24.63 | $24.70 | $24.58 | $24.69 | $19.32 | 15,390 |
| 2019-01-11 | $24.58 | $24.68 | $24.52 | $24.68 | $19.31 | 32,291 |
| 2019-01-10 | $24.61 | $24.63 | $24.57 | $24.60 | $19.25 | 55,261 |
| 2019-01-09 | $24.59 | $24.71 | $24.53 | $24.60 | $19.25 | 158,997 |
| 2019-01-08 | $24.63 | $24.75 | $24.48 | $24.57 | $19.22 | 60,480 |
| 2019-01-07 | $24.62 | $24.75 | $24.55 | $24.59 | $19.24 | 64,736 |
| 2019-01-04 | $24.60 | $24.81 | $24.58 | $24.71 | $19.33 | 33,093 |
| 2019-01-03 | $24.61 | $24.65 | $24.52 | $24.55 | $19.21 | 46,110 |
| 2019-01-02 | $24.64 | $24.75 | $24.55 | $24.63 | $19.27 | 78,601 |
| 2018-12-31 | $24.78 | $24.78 | $24.45 | $24.78 | $19.39 | 63,460 |
| 2018-12-28 | $24.46 | $24.72 | $24.37 | $24.56 | $19.21 | 87,269 |
| 2018-12-27 | $25.05 | $25.05 | $24.70 | $24.85 | $19.06 | 24,109 |
| 2018-12-26 | $24.98 | $25.10 | $24.75 | $25.10 | $19.25 | 57,507 |
| 2018-12-24 | $24.89 | $25.00 | $24.39 | $24.95 | $19.14 | 23,930 |
| 2018-12-21 | $24.95 | $24.95 | $24.66 | $24.94 | $19.13 | 65,800 |
| 2018-12-20 | $25.01 | $25.11 | $24.48 | $25.03 | $19.20 | 90,103 |
| 2018-12-19 | $25.05 | $25.26 | $24.90 | $25.09 | $19.25 | 165,688 |
| 2018-12-18 | $25.16 | $25.36 | $25.05 | $25.13 | $19.28 | 50,180 |
| 2018-12-17 | $25.07 | $25.36 | $24.69 | $25.36 | $19.45 | 97,607 |
| 2018-12-14 | $25.12 | $25.37 | $25.09 | $25.13 | $19.27 | 72,336 |
| 2018-12-13 | $25.45 | $25.45 | $25.22 | $25.38 | $19.47 | 29,278 |
| 2018-12-12 | $25.30 | $25.55 | $25.29 | $25.47 | $19.54 | 22,721 |
| 2018-12-11 | $25.31 | $25.46 | $25.18 | $25.45 | $19.52 | 10,874 |
| 2018-12-10 | $25.20 | $25.23 | $25.09 | $25.20 | $19.33 | 83,960 |
| 2018-12-07 | $25.18 | $25.21 | $25.07 | $25.09 | $19.25 | 34,575 |
| 2018-12-06 | $25.25 | $25.31 | $25.14 | $25.24 | $19.36 | 61,813 |
| 2018-12-04 | $25.50 | $25.51 | $25.25 | $25.31 | $19.42 | 51,328 |
| 2018-12-03 | $25.57 | $25.57 | $25.40 | $25.45 | $19.52 | 31,935 |
| 2018-11-30 | $25.48 | $25.50 | $25.35 | $25.35 | $19.45 | 9,065 |
| 2018-11-29 | $25.42 | $25.53 | $25.42 | $25.50 | $19.56 | 9,201 |
| 2018-11-28 | $25.32 | $25.61 | $25.32 | $25.53 | $19.58 | 36,923 |
| 2018-11-27 | $25.41 | $25.48 | $25.32 | $25.32 | $19.42 | 20,038 |
| 2018-11-26 | $25.46 | $25.54 | $25.40 | $25.42 | $19.50 | 24,742 |
| 2018-11-23 | $25.46 | $25.46 | $25.41 | $25.43 | $19.51 | 14,762 |
| 2018-11-21 | $25.47 | $25.55 | $25.47 | $25.47 | $19.54 | 14,006 |
| 2018-11-20 | $25.64 | $25.64 | $25.35 | $25.62 | $19.65 | 63,963 |
| 2018-11-19 | $25.64 | $25.73 | $25.53 | $25.70 | $19.71 | 20,925 |
| 2018-11-16 | $25.56 | $25.64 | $25.49 | $25.60 | $19.64 | 32,202 |
| 2018-11-15 | $25.54 | $25.63 | $25.54 | $25.62 | $19.65 | 21,402 |
| 2018-11-14 | $25.66 | $25.77 | $25.51 | $25.59 | $19.63 | 69,624 |
| 2018-11-13 | $25.82 | $25.82 | $25.65 | $25.70 | $19.71 | 41,454 |
| 2018-11-12 | $25.82 | $25.86 | $25.79 | $25.82 | $19.81 | 39,686 |
| 2018-11-09 | $25.86 | $25.86 | $25.77 | $25.82 | $19.81 | 16,774 |
| 2018-11-08 | $25.84 | $25.88 | $25.80 | $25.85 | $19.83 | 30,738 |
| 2018-11-07 | $25.74 | $26.00 | $25.65 | $25.81 | $19.80 | 25,606 |
| 2018-11-06 | $25.52 | $25.63 | $25.50 | $25.58 | $19.62 | 21,466 |
| 2018-11-05 | $25.54 | $25.55 | $25.49 | $25.50 | $19.56 | 80,091 |
| 2018-11-02 | $25.52 | $25.57 | $25.46 | $25.50 | $19.56 | 30,292 |
| 2018-11-01 | $25.50 | $25.57 | $25.49 | $25.50 | $19.56 | 92,095 |
| 2018-10-31 | $25.60 | $25.68 | $25.47 | $25.50 | $19.56 | 106,307 |
| 2018-10-30 | $25.59 | $25.59 | $25.44 | $25.45 | $19.52 | 88,286 |
| 2018-10-29 | $25.64 | $25.77 | $25.43 | $25.43 | $19.51 | 212,775 |
| 2018-10-26 | $25.55 | $25.55 | $25.35 | $25.38 | $19.47 | 91,125 |
| 2018-10-25 | $25.51 | $25.58 | $25.45 | $25.49 | $19.55 | 36,816 |
| 2018-10-24 | $25.48 | $25.56 | $25.40 | $25.45 | $19.52 | 72,682 |
| 2018-10-23 | $25.45 | $25.45 | $25.39 | $25.39 | $19.47 | 7,437 |
| 2018-10-22 | $25.46 | $25.53 | $25.42 | $25.44 | $19.51 | 56,287 |
| 2018-10-19 | $25.33 | $25.71 | $25.33 | $25.60 | $19.64 | 40,742 |
| 2018-10-18 | $25.36 | $25.43 | $25.31 | $25.31 | $19.42 | 10,084 |
| 2018-10-17 | $25.29 | $25.36 | $25.23 | $25.36 | $19.45 | 23,190 |
| 2018-10-16 | $25.42 | $25.43 | $25.30 | $25.30 | $19.41 | 13,311 |
| 2018-10-15 | $25.35 | $25.45 | $25.27 | $25.32 | $19.43 | 21,206 |
| 2018-10-12 | $25.49 | $25.49 | $25.30 | $25.37 | $19.46 | 22,105 |
| 2018-10-11 | $25.65 | $25.66 | $25.39 | $25.50 | $19.56 | 11,352 |
| 2018-10-10 | $25.55 | $25.55 | $25.45 | $25.55 | $19.60 | 12,588 |
| 2018-10-09 | $25.49 | $25.79 | $25.47 | $25.55 | $19.60 | 10,037 |
| 2018-10-08 | $25.30 | $25.52 | $25.26 | $25.52 | $19.58 | 22,467 |
| 2018-10-05 | $25.21 | $25.42 | $25.21 | $25.26 | $19.38 | 31,571 |
| 2018-10-04 | $25.91 | $25.91 | $25.19 | $25.32 | $19.42 | 26,797 |
| 2018-10-03 | $26.00 | $26.08 | $25.91 | $25.91 | $19.88 | 20,280 |
| 2018-10-02 | $26.05 | $26.06 | $25.93 | $25.95 | $19.91 | 10,663 |
| 2018-10-01 | $26.12 | $26.12 | $25.91 | $26.08 | $20.01 | 25,733 |
| 2018-09-28 | $26.03 | $26.16 | $25.98 | $25.98 | $19.93 | 11,825 |
| 2018-09-27 | $26.20 | $26.20 | $26.03 | $26.18 | $20.08 | 7,400 |
| 2018-09-26 | $26.47 | $26.55 | $26.36 | $26.43 | $19.90 | 10,535 |
| 2018-09-25 | $26.49 | $26.49 | $26.36 | $26.36 | $19.85 | 21,554 |
| 2018-09-24 | $26.55 | $26.55 | $26.49 | $26.49 | $19.95 | 5,487 |
| 2018-09-21 | $26.30 | $26.53 | $26.29 | $26.53 | $19.98 | 25,500 |
| 2018-09-20 | $26.20 | $26.22 | $26.16 | $26.17 | $19.70 | 11,541 |
| 2018-09-19 | $26.25 | $26.31 | $26.21 | $26.21 | $19.74 | 8,560 |
| 2018-09-18 | $26.30 | $26.30 | $26.28 | $26.28 | $19.79 | 20,666 |
| 2018-09-17 | $26.32 | $26.33 | $26.28 | $26.30 | $19.81 | 14,446 |
| 2018-09-14 | $26.34 | $26.34 | $26.28 | $26.29 | $19.80 | 8,098 |
| 2018-09-13 | $26.28 | $26.30 | $26.28 | $26.29 | $19.80 | 17,377 |
| 2018-09-12 | $26.28 | $26.31 | $26.26 | $26.30 | $19.80 | 7,613 |
| 2018-09-11 | $26.29 | $26.34 | $26.29 | $26.33 | $19.83 | 41,631 |
| 2018-09-10 | $26.30 | $26.37 | $26.28 | $26.30 | $19.81 | 64,679 |
| 2018-09-07 | $26.28 | $26.32 | $26.26 | $26.26 | $19.78 | 12,179 |
| 2018-09-06 | $26.30 | $26.50 | $26.24 | $26.33 | $19.83 | 10,214 |
| 2018-09-05 | $26.48 | $26.48 | $26.40 | $26.43 | $19.90 | 12,916 |
| 2018-09-04 | $26.56 | $26.61 | $26.45 | $26.49 | $19.95 | 20,692 |
| 2018-08-31 | $26.57 | $26.60 | $26.53 | $26.60 | $20.03 | 14,818 |
| 2018-08-30 | $26.60 | $26.62 | $26.56 | $26.57 | $20.01 | 9,325 |
| 2018-08-29 | $26.61 | $26.66 | $26.56 | $26.60 | $20.03 | 9,857 |
| 2018-08-28 | $26.56 | $26.70 | $26.56 | $26.62 | $20.05 | 27,789 |
| 2018-08-27 | $26.59 | $26.60 | $26.57 | $26.57 | $20.01 | 6,396 |
| 2018-08-24 | $26.59 | $26.60 | $26.53 | $26.55 | $19.99 | 4,997 |
| 2018-08-23 | $26.51 | $26.59 | $26.50 | $26.57 | $20.01 | 5,600 |
| 2018-08-22 | $26.59 | $26.60 | $26.45 | $26.60 | $20.03 | 3,745 |
| 2018-08-21 | $26.60 | $26.60 | $26.60 | $26.60 | $20.03 | 968 |
| 2018-08-20 | $26.65 | $26.69 | $26.45 | $26.45 | $19.92 | 8,360 |
| 2018-08-17 | $26.47 | $26.64 | $26.35 | $26.54 | $19.99 | 14,873 |
| 2018-08-16 | $26.51 | $26.75 | $26.51 | $26.57 | $20.01 | 1,295 |
| 2018-08-15 | $26.54 | $26.70 | $26.54 | $26.65 | $20.07 | 4,816 |
| 2018-08-14 | $26.42 | $26.75 | $26.40 | $26.75 | $20.14 | 1,711 |
| 2018-08-13 | $26.65 | $26.70 | $26.60 | $26.65 | $20.07 | 11,943 |
| 2018-08-10 | $26.66 | $26.71 | $26.47 | $26.68 | $20.09 | 5,746 |
| 2018-08-09 | $26.70 | $26.70 | $26.68 | $26.68 | $20.09 | 2,005 |
| 2018-08-08 | $26.63 | $26.71 | $26.60 | $26.68 | $20.09 | 9,089 |
| 2018-08-07 | $26.47 | $26.65 | $26.47 | $26.65 | $20.07 | 7,280 |
| 2018-08-06 | $26.63 | $26.63 | $26.63 | $26.63 | $20.05 | 403 |
| 2018-08-03 | $26.55 | $26.57 | $26.44 | $26.57 | $20.01 | 21,612 |
| 2018-08-02 | $26.35 | $26.52 | $26.27 | $26.52 | $19.97 | 11,410 |
| 2018-08-01 | $26.44 | $26.55 | $26.37 | $26.44 | $19.91 | 8,644 |
| 2018-07-31 | $26.65 | $26.65 | $26.29 | $26.35 | $19.84 | 12,942 |
| 2018-07-30 | $26.46 | $26.58 | $26.29 | $26.41 | $19.88 | 7,097 |
| 2018-07-27 | $26.47 | $26.55 | $26.44 | $26.54 | $19.99 | 2,068 |
| 2018-07-26 | $26.61 | $26.62 | $26.50 | $26.61 | $20.04 | 8,023 |
| 2018-07-25 | $26.60 | $26.65 | $26.32 | $26.33 | $19.83 | 10,032 |
| 2018-07-24 | $26.48 | $26.60 | $26.48 | $26.53 | $19.98 | 9,885 |
| 2018-07-23 | $26.50 | $26.59 | $26.45 | $26.59 | $20.02 | 5,063 |
| 2018-07-20 | $26.54 | $26.64 | $26.49 | $26.64 | $20.06 | 29,437 |
| 2018-07-19 | $26.57 | $26.57 | $26.42 | $26.47 | $19.93 | 7,229 |
| 2018-07-18 | $26.52 | $26.56 | $26.49 | $26.52 | $19.97 | 5,692 |
| 2018-07-17 | $26.36 | $26.55 | $26.33 | $26.55 | $19.99 | 13,092 |
| 2018-07-16 | $26.44 | $26.65 | $26.44 | $26.45 | $19.92 | 7,764 |
| 2018-07-13 | $26.59 | $26.59 | $26.32 | $26.39 | $19.87 | 8,444 |
| 2018-07-12 | $26.73 | $26.77 | $26.56 | $26.56 | $20.00 | 47,716 |
| 2018-07-11 | $26.80 | $26.83 | $26.55 | $26.76 | $20.15 | 19,404 |
| 2018-07-10 | $26.64 | $26.85 | $26.64 | $26.83 | $20.20 | 12,478 |
| 2018-07-09 | $26.58 | $26.87 | $26.49 | $26.79 | $20.17 | 24,692 |
| 2018-07-06 | $26.36 | $26.68 | $26.36 | $26.59 | $20.02 | 13,963 |
| 2018-07-05 | $26.22 | $26.35 | $26.22 | $26.30 | $19.81 | 8,041 |
| 2018-07-03 | $26.24 | $26.37 | $26.22 | $26.22 | $19.75 | 16,753 |
| 2018-07-02 | $26.24 | $26.37 | $26.16 | $26.35 | $19.84 | 25,921 |
| 2018-06-29 | $26.25 | $26.30 | $26.24 | $26.24 | $19.76 | 2,163 |
| 2018-06-28 | $26.25 | $26.37 | $26.02 | $26.32 | $19.82 | 12,691 |
| 2018-06-27 | $26.52 | $26.61 | $26.51 | $26.59 | $19.66 | 1,384 |
| 2018-06-26 | $26.50 | $26.65 | $26.50 | $26.51 | $19.60 | 12,977 |
| 2018-06-25 | $26.51 | $26.65 | $26.51 | $26.62 | $19.68 | 11,456 |
| 2018-06-22 | $26.57 | $26.63 | $26.54 | $26.63 | $19.69 | 23,775 |
| 2018-06-21 | $26.49 | $26.50 | $26.41 | $26.50 | $19.59 | 14,140 |
| 2018-06-20 | $26.49 | $26.56 | $26.45 | $26.46 | $19.56 | 19,445 |
| 2018-06-19 | $26.31 | $26.54 | $26.31 | $26.50 | $19.59 | 32,206 |
| 2018-06-18 | $26.26 | $26.33 | $26.20 | $26.33 | $19.47 | 33,897 |
| 2018-06-15 | $26.17 | $26.26 | $26.10 | $26.26 | $19.42 | 13,492 |
| 2018-06-14 | $26.15 | $26.29 | $26.15 | $26.24 | $19.40 | 44,882 |
| 2018-06-13 | $26.25 | $26.25 | $26.20 | $26.21 | $19.38 | 13,115 |
| 2018-06-12 | $26.25 | $26.29 | $26.24 | $26.29 | $19.44 | 5,131 |
| 2018-06-11 | $26.20 | $26.26 | $26.19 | $26.25 | $19.41 | 3,234 |
| 2018-06-08 | $26.07 | $26.21 | $26.07 | $26.21 | $19.38 | 10,122 |
| 2018-06-07 | $26.10 | $26.24 | $26.10 | $26.22 | $19.39 | 60,183 |
| 2018-06-06 | $26.15 | $26.15 | $26.02 | $26.12 | $19.31 | 70,315 |
| 2018-06-05 | $25.98 | $26.18 | $25.98 | $26.14 | $19.33 | 12,717 |
| 2018-06-04 | $25.80 | $25.99 | $25.80 | $25.99 | $19.22 | 34,993 |
| 2018-06-01 | $25.59 | $25.78 | $25.59 | $25.78 | $19.06 | 82,843 |
| 2018-05-31 | $25.65 | $25.65 | $25.55 | $25.57 | $18.91 | 5,484 |
| 2018-05-30 | $25.49 | $25.59 | $25.48 | $25.52 | $18.87 | 32,278 |
| 2018-05-29 | $25.38 | $25.49 | $25.36 | $25.45 | $18.82 | 17,851 |
| 2018-05-25 | $25.49 | $25.53 | $25.38 | $25.38 | $18.77 | 8,509 |
| 2018-05-24 | $25.30 | $25.50 | $25.28 | $25.48 | $18.84 | 55,292 |
| 2018-05-23 | $25.29 | $25.29 | $25.25 | $25.25 | $18.67 | 8,168 |
| 2018-05-22 | $25.29 | $25.29 | $25.25 | $25.27 | $18.68 | 19,957 |
| 2018-05-21 | $25.30 | $25.33 | $25.30 | $25.30 | $18.71 | 36,747 |
| 2018-05-18 | $25.33 | $25.33 | $25.29 | $25.30 | $18.71 | 9,804 |
| 2018-05-17 | $25.29 | $25.36 | $25.29 | $25.30 | $18.71 | 14,442 |
| 2018-05-16 | $25.33 | $25.33 | $25.28 | $25.29 | $18.70 | 22,305 |
| 2018-05-15 | $25.30 | $25.40 | $25.27 | $25.30 | $18.71 | 15,983 |
| 2018-05-14 | $25.39 | $25.45 | $25.36 | $25.37 | $18.76 | 28,030 |
| 2018-05-11 | $25.41 | $25.41 | $25.36 | $25.40 | $18.78 | 2,265 |
| 2018-05-10 | $25.28 | $25.40 | $25.28 | $25.36 | $18.75 | 20,387 |
| 2018-05-09 | $25.29 | $25.34 | $25.27 | $25.27 | $18.68 | 4,707 |
| 2018-05-08 | $25.35 | $25.36 | $25.26 | $25.26 | $18.68 | 18,364 |
| 2018-05-07 | $25.41 | $25.41 | $25.32 | $25.33 | $18.73 | 23,661 |
| 2018-05-04 | $25.39 | $25.39 | $25.28 | $25.30 | $18.71 | 9,208 |
| 2018-05-03 | $25.28 | $25.31 | $25.25 | $25.30 | $18.71 | 8,858 |
| 2018-05-02 | $25.30 | $25.40 | $25.26 | $25.26 | $18.68 | 16,517 |
| 2018-05-01 | $25.38 | $25.39 | $25.26 | $25.27 | $18.68 | 17,729 |
| 2018-04-30 | $25.40 | $25.40 | $25.32 | $25.32 | $18.72 | 19,175 |
| 2018-04-27 | $25.43 | $25.43 | $25.38 | $25.39 | $18.77 | 2,554 |
| 2018-04-26 | $25.31 | $25.39 | $25.27 | $25.30 | $18.71 | 9,859 |
| 2018-04-25 | $25.36 | $25.36 | $25.29 | $25.30 | $18.71 | 15,951 |
| 2018-04-24 | $25.40 | $25.41 | $25.35 | $25.41 | $18.79 | 9,998 |
| 2018-04-23 | $25.39 | $25.47 | $25.30 | $25.47 | $18.83 | 28,132 |
| 2018-04-20 | $25.36 | $25.55 | $25.34 | $25.40 | $18.78 | 15,152 |
| 2018-04-19 | $25.49 | $25.50 | $25.35 | $25.37 | $18.75 | 19,159 |
| 2018-04-18 | $25.41 | $25.50 | $25.41 | $25.49 | $18.85 | 6,878 |
| 2018-04-17 | $25.56 | $25.56 | $25.38 | $25.51 | $18.86 | 11,542 |
| 2018-04-16 | $25.40 | $25.62 | $25.40 | $25.62 | $18.94 | 42,317 |
| 2018-04-13 | $25.40 | $25.50 | $25.35 | $25.50 | $18.85 | 105,081 |
| 2018-04-12 | $25.41 | $25.45 | $25.31 | $25.42 | $18.80 | 47,471 |
| 2018-04-11 | $25.40 | $25.42 | $25.31 | $25.33 | $18.73 | 9,610 |
| 2018-04-10 | $25.49 | $25.50 | $25.35 | $25.35 | $18.74 | 16,655 |
| 2018-04-09 | $25.50 | $25.52 | $25.41 | $25.47 | $18.83 | 17,807 |
| 2018-04-06 | $25.60 | $25.64 | $25.50 | $25.60 | $18.93 | 7,430 |
| 2018-04-05 | $25.49 | $25.75 | $25.48 | $25.64 | $18.96 | 64,220 |
| 2018-04-04 | $25.49 | $25.50 | $25.40 | $25.49 | $18.85 | 31,530 |
| 2018-04-03 | $25.55 | $25.63 | $25.38 | $25.50 | $18.85 | 45,373 |
| 2018-04-02 | $25.23 | $25.62 | $25.23 | $25.50 | $18.85 | 80,542 |
| 2018-03-29 | $25.36 | $25.38 | $25.25 | $25.38 | $18.77 | 78,468 |
| 2018-03-28 | $25.34 | $25.47 | $25.25 | $25.26 | $18.68 | 53,778 |
| 2018-03-27 | $25.76 | $25.83 | $25.70 | $25.83 | $18.74 | 11,637 |
| 2018-03-26 | $25.77 | $25.77 | $25.62 | $25.68 | $18.63 | 27,841 |
| 2018-03-23 | $25.77 | $25.77 | $25.66 | $25.66 | $18.61 | 23,209 |
| 2018-03-22 | $25.79 | $25.88 | $25.70 | $25.71 | $18.65 | 83,144 |
| 2018-03-21 | $25.78 | $25.85 | $25.78 | $25.82 | $18.73 | 14,335 |
| 2018-03-20 | $25.93 | $25.93 | $25.79 | $25.86 | $18.76 | 10,168 |
| 2018-03-19 | $25.93 | $25.93 | $25.82 | $25.84 | $18.74 | 13,501 |
| 2018-03-16 | $25.94 | $25.94 | $25.77 | $25.85 | $18.75 | 3,366 |
| 2018-03-15 | $25.87 | $25.95 | $25.81 | $25.83 | $18.74 | 9,059 |
| 2018-03-14 | $25.95 | $25.95 | $25.86 | $25.95 | $18.82 | 20,204 |
| 2018-03-13 | $25.91 | $26.00 | $25.85 | $25.90 | $18.79 | 22,055 |
| 2018-03-12 | $25.74 | $25.87 | $25.74 | $25.85 | $18.75 | 5,808 |
| 2018-03-09 | $26.00 | $26.00 | $25.74 | $25.74 | $18.67 | 5,359 |
| 2018-03-08 | $25.98 | $25.99 | $25.88 | $25.90 | $18.79 | 108,490 |
| 2018-03-07 | $25.94 | $25.94 | $25.85 | $25.90 | $18.79 | 90,127 |
| 2018-03-06 | $25.95 | $26.00 | $25.89 | $25.93 | $18.81 | 9,669 |
| 2018-03-05 | $25.97 | $25.98 | $25.91 | $25.96 | $18.83 | 51,114 |
| 2018-03-02 | $26.00 | $26.00 | $25.90 | $25.98 | $18.85 | 25,009 |
| 2018-03-01 | $25.99 | $26.07 | $25.86 | $26.07 | $18.91 | 22,688 |
| 2018-02-28 | $25.89 | $26.00 | $25.85 | $25.99 | $18.85 | 18,489 |
| 2018-02-27 | $25.85 | $25.89 | $25.63 | $25.84 | $18.74 | 34,297 |
| 2018-02-26 | $25.95 | $25.98 | $25.73 | $25.83 | $18.74 | 12,168 |
| 2018-02-23 | $25.54 | $25.80 | $25.54 | $25.80 | $18.71 | 20,094 |
| 2018-02-22 | $25.62 | $25.72 | $25.45 | $25.46 | $18.47 | 3,695 |
| 2018-02-21 | $25.68 | $25.80 | $25.47 | $25.56 | $18.54 | 28,319 |
| 2018-02-20 | $25.48 | $25.53 | $25.47 | $25.53 | $18.52 | 1,573 |
| 2018-02-16 | $25.68 | $25.68 | $25.43 | $25.57 | $18.55 | 15,092 |
| 2018-02-15 | $25.35 | $25.68 | $25.32 | $25.41 | $18.43 | 12,677 |
| 2018-02-14 | $25.30 | $25.48 | $25.30 | $25.34 | $18.38 | 11,696 |
| 2018-02-13 | $25.50 | $25.56 | $25.42 | $25.42 | $18.44 | 17,535 |
| 2018-02-12 | $25.50 | $25.66 | $25.37 | $25.55 | $18.53 | 31,456 |
| 2018-02-09 | $25.73 | $25.75 | $25.51 | $25.58 | $18.56 | 16,291 |
| 2018-02-08 | $25.68 | $25.89 | $25.68 | $25.75 | $18.68 | 35,501 |
| 2018-02-07 | $25.81 | $25.91 | $25.76 | $25.76 | $18.69 | 7,083 |
| 2018-02-06 | $25.47 | $25.82 | $25.47 | $25.81 | $18.72 | 24,915 |
| 2018-02-05 | $25.62 | $25.90 | $25.62 | $25.75 | $18.68 | 26,853 |
| 2018-02-02 | $25.75 | $25.80 | $25.69 | $25.75 | $18.68 | 87,922 |
| 2018-02-01 | $25.86 | $26.12 | $25.85 | $25.85 | $18.75 | 68,579 |
| 2018-01-31 | $26.37 | $26.49 | $25.78 | $25.87 | $18.77 | 58,378 |
| 2018-01-30 | $26.38 | $26.39 | $25.95 | $25.95 | $18.82 | 18,054 |
| 2018-01-29 | $26.40 | $26.48 | $26.35 | $26.40 | $19.15 | 159,280 |
| 2018-01-26 | $26.47 | $26.48 | $26.38 | $26.40 | $19.15 | 27,956 |
| 2018-01-25 | $26.50 | $26.55 | $26.45 | $26.54 | $19.25 | 4,727 |
| 2018-01-24 | $26.53 | $26.53 | $26.45 | $26.52 | $19.24 | 3,876 |
| 2018-01-23 | $26.30 | $26.64 | $26.30 | $26.55 | $19.26 | 22,919 |
| 2018-01-22 | $26.44 | $26.44 | $26.30 | $26.33 | $19.10 | 29,480 |
| 2018-01-19 | $26.21 | $26.35 | $26.20 | $26.30 | $19.08 | 244,346 |
| 2018-01-18 | $26.26 | $26.31 | $26.19 | $26.30 | $19.08 | 43,946 |
| 2018-01-17 | $26.29 | $26.38 | $26.29 | $26.37 | $19.13 | 8,904 |
| 2018-01-16 | $26.59 | $26.59 | $26.27 | $26.27 | $19.06 | 14,764 |
| 2018-01-12 | $26.50 | $26.59 | $26.41 | $26.50 | $19.22 | 23,842 |
| 2018-01-11 | $26.45 | $26.60 | $26.31 | $26.43 | $19.17 | 35,948 |
| 2018-01-10 | $26.42 | $26.52 | $26.12 | $26.49 | $19.22 | 56,311 |
| 2018-01-09 | $26.69 | $26.69 | $26.45 | $26.57 | $19.27 | 34,763 |
| 2018-01-08 | $26.80 | $26.80 | $26.60 | $26.73 | $19.39 | 32,478 |
| 2018-01-05 | $26.88 | $26.88 | $26.82 | $26.82 | $19.45 | 77,900 |
| 2018-01-04 | $26.82 | $26.93 | $26.82 | $26.88 | $19.50 | 84,888 |
| 2018-01-03 | $26.90 | $26.95 | $26.85 | $26.85 | $19.47 | 57,336 |
| 2018-01-02 | $27.03 | $27.10 | $26.90 | $26.95 | $19.55 | 54,513 |
| 2017-12-29 | $27.09 | $27.14 | $26.92 | $27.01 | $19.59 | 23,669 |
| 2017-12-28 | $27.22 | $27.22 | $27.00 | $27.01 | $19.59 | 53,048 |
| 2017-12-27 | $27.58 | $27.58 | $27.50 | $27.53 | $19.62 | 13,763 |
| 2017-12-26 | $27.58 | $27.63 | $27.55 | $27.58 | $19.65 | 7,061 |
| 2017-12-22 | $27.55 | $27.58 | $27.45 | $27.50 | $19.59 | 7,760 |
| 2017-12-21 | $27.45 | $27.50 | $27.42 | $27.50 | $19.59 | 12,666 |
| 2017-12-20 | $27.49 | $27.49 | $27.33 | $27.33 | $19.47 | 63,331 |
| 2017-12-19 | $27.48 | $27.49 | $27.40 | $27.41 | $19.53 | 31,826 |
| 2017-12-18 | $27.49 | $27.50 | $27.40 | $27.47 | $19.57 | 25,870 |
| 2017-12-15 | $27.45 | $27.57 | $27.40 | $27.40 | $19.52 | 30,531 |
| 2017-12-14 | $27.55 | $27.55 | $27.43 | $27.45 | $19.56 | 57,528 |
| 2017-12-13 | $27.45 | $27.63 | $27.40 | $27.63 | $19.69 | 33,268 |
| 2017-12-12 | $27.61 | $27.65 | $27.46 | $27.49 | $19.59 | 31,424 |
| 2017-12-11 | $27.53 | $27.65 | $27.53 | $27.54 | $19.62 | 6,405 |
| 2017-12-08 | $27.69 | $27.77 | $27.51 | $27.66 | $19.71 | 15,706 |
| 2017-12-07 | $27.70 | $27.83 | $27.61 | $27.82 | $19.82 | 4,030 |
| 2017-12-06 | $27.69 | $27.82 | $27.65 | $27.76 | $19.78 | 6,152 |
| 2017-12-05 | $27.64 | $27.86 | $27.59 | $27.85 | $19.84 | 7,872 |
| 2017-12-04 | $27.71 | $27.92 | $27.60 | $27.92 | $19.89 | 7,436 |
| 2017-12-01 | $27.50 | $27.69 | $27.25 | $27.69 | $19.73 | 22,433 |
| 2017-11-30 | $27.46 | $27.60 | $27.38 | $27.38 | $19.51 | 19,314 |
| 2017-11-29 | $27.50 | $27.59 | $27.40 | $27.58 | $19.65 | 4,641 |
| 2017-11-28 | $27.40 | $27.62 | $27.40 | $27.58 | $19.65 | 6,984 |
| 2017-11-27 | $27.47 | $27.57 | $27.40 | $27.56 | $19.64 | 18,670 |
| 2017-11-24 | $27.55 | $27.64 | $27.47 | $27.50 | $19.59 | 8,274 |
| 2017-11-22 | $27.68 | $27.70 | $27.52 | $27.53 | $19.62 | 10,651 |
| 2017-11-21 | $27.70 | $27.80 | $27.66 | $27.80 | $19.81 | 6,098 |
| 2017-11-20 | $27.50 | $27.70 | $27.47 | $27.70 | $19.74 | 13,868 |
| 2017-11-17 | $27.33 | $27.63 | $27.33 | $27.54 | $19.62 | 3,322 |
| 2017-11-16 | $27.44 | $27.60 | $27.39 | $27.50 | $19.59 | 11,745 |
| 2017-11-15 | $27.35 | $27.45 | $27.12 | $27.38 | $19.51 | 28,262 |
| 2017-11-14 | $27.44 | $27.53 | $27.28 | $27.45 | $19.56 | 13,826 |
| 2017-11-13 | $27.61 | $27.79 | $27.47 | $27.57 | $19.64 | 43,863 |
| 2017-11-10 | $27.74 | $27.79 | $27.55 | $27.72 | $19.75 | 27,562 |
| 2017-11-09 | $27.90 | $27.95 | $27.70 | $27.95 | $19.91 | 13,022 |
| 2017-11-08 | $28.14 | $28.20 | $27.90 | $28.00 | $19.95 | 8,838 |
| 2017-11-07 | $27.66 | $28.17 | $27.66 | $27.94 | $19.91 | 81,477 |
| 2017-11-06 | $27.84 | $27.93 | $27.69 | $27.71 | $19.74 | 40,725 |
| 2017-11-03 | $28.00 | $28.00 | $27.72 | $27.83 | $19.83 | 9,491 |
| 2017-11-02 | $28.00 | $28.00 | $27.90 | $28.00 | $19.95 | 5,325 |
| 2017-11-01 | $28.13 | $28.16 | $27.86 | $27.99 | $19.94 | 29,856 |
| 2017-10-31 | $28.27 | $28.27 | $28.04 | $28.09 | $20.01 | 54,498 |
| 2017-10-30 | $28.07 | $28.30 | $28.07 | $28.10 | $20.02 | 4,888 |
| 2017-10-27 | $28.12 | $28.30 | $28.12 | $28.20 | $20.09 | 4,688 |
| 2017-10-26 | $28.27 | $28.39 | $28.11 | $28.20 | $20.09 | 23,615 |
| 2017-10-25 | $28.47 | $28.47 | $28.21 | $28.30 | $20.16 | 22,622 |
| 2017-10-24 | $28.36 | $28.40 | $28.30 | $28.40 | $20.24 | 7,520 |
| 2017-10-23 | $28.37 | $28.60 | $28.37 | $28.50 | $20.31 | 35,365 |
| 2017-10-20 | $28.60 | $28.64 | $28.38 | $28.50 | $20.31 | 1,450,051 |
| 2017-10-19 | $28.70 | $28.70 | $28.51 | $28.57 | $20.36 | 54,461 |
| 2017-10-18 | $28.59 | $28.75 | $28.59 | $28.65 | $20.41 | 280,021 |
| 2017-10-17 | $28.79 | $28.80 | $28.67 | $28.70 | $20.45 | 175,595 |
| 2017-10-16 | $28.82 | $28.84 | $28.76 | $28.79 | $20.51 | 114,378 |
| 2017-10-13 | $28.84 | $28.85 | $28.75 | $28.85 | $20.56 | 278,658 |
| 2017-10-12 | $28.51 | $28.85 | $28.51 | $28.80 | $20.52 | 75,145 |
| 2017-10-11 | $28.87 | $28.94 | $28.67 | $28.85 | $20.56 | 56,635 |
| 2017-10-10 | $28.91 | $29.00 | $28.87 | $28.88 | $20.58 | 112,490 |
| 2017-10-09 | $28.76 | $28.90 | $28.66 | $28.85 | $20.56 | 88,573 |
| 2017-10-06 | $28.65 | $28.65 | $28.50 | $28.60 | $20.38 | 93,018 |
| 2017-10-05 | $28.47 | $28.50 | $28.30 | $28.50 | $20.31 | 133,214 |
| 2017-10-04 | $28.22 | $28.46 | $28.22 | $28.45 | $20.27 | 41,033 |
| 2017-10-03 | $28.14 | $28.30 | $28.11 | $28.25 | $20.13 | 42,253 |
| 2017-10-02 | $27.86 | $28.03 | $27.78 | $28.00 | $19.95 | 57,585 |
| 2017-09-29 | $27.90 | $27.91 | $27.72 | $27.82 | $19.82 | 71,417 |
| 2017-09-28 | $27.68 | $27.97 | $27.68 | $27.83 | $19.83 | 24,711 |
| 2017-09-27 | $28.01 | $28.03 | $27.87 | $27.97 | $19.59 | 23,284 |
| 2017-09-26 | $27.79 | $28.02 | $27.79 | $28.02 | $19.62 | 11,780 |
| 2017-09-25 | $27.72 | $27.90 | $27.70 | $27.90 | $19.54 | 12,157 |
| 2017-09-22 | $27.79 | $27.90 | $27.72 | $27.80 | $19.47 | 4,253 |
| 2017-09-21 | $27.76 | $27.92 | $27.76 | $27.84 | $19.50 | 4,223 |
| 2017-09-20 | $27.92 | $27.92 | $27.70 | $27.92 | $19.55 | 17,500 |
| 2017-09-19 | $27.77 | $28.05 | $27.77 | $27.99 | $19.60 | 6,884 |
| 2017-09-18 | $27.59 | $27.92 | $27.59 | $27.92 | $19.55 | 13,429 |
| 2017-09-15 | $27.75 | $27.75 | $27.65 | $27.66 | $19.37 | 13,899 |
| 2017-09-14 | $27.70 | $27.83 | $27.56 | $27.75 | $19.43 | 25,275 |
| 2017-09-13 | $27.75 | $27.89 | $27.60 | $27.75 | $19.43 | 65,544 |
| 2017-09-12 | $27.66 | $27.75 | $27.60 | $27.66 | $19.37 | 22,931 |
| 2017-09-11 | $27.89 | $27.89 | $27.67 | $27.75 | $19.43 | 56,659 |
| 2017-09-08 | $27.68 | $27.70 | $27.61 | $27.67 | $19.38 | 32,755 |
| 2017-09-07 | $27.80 | $27.82 | $27.52 | $27.63 | $19.35 | 98,604 |
| 2017-09-06 | $28.26 | $28.26 | $27.68 | $27.75 | $19.43 | 131,463 |
| 2017-09-05 | $28.29 | $28.29 | $27.73 | $27.85 | $19.50 | 52,654 |
| 2017-09-01 | $28.49 | $28.49 | $28.30 | $28.40 | $19.89 | 1,520 |