Seapeak LLC (SEAL-P-A) Exchange: NYSE
Data as of Aug. 22, 2025
$25.65 ($-0.06) -0.22%
Seapeak LLC - Daily Information
Click for more stock information on Seapeak LLC.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.62 |
| Previous Close | $25.65 |
| High | $25.70 |
| Low | $25.62 |
| Adjusted Open | $25.62 |
| Previous Adjusted Close | $25.65 |
| Adjusted High | $25.70 |
| Adjusted Low | $25.62 |
Invest in Seapeak LLC (SEAL-P-A)
Historical Stock Data for Seapeak LLC (SEAL-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $25.62 | $25.70 | $25.62 | $25.65 | $25.65 | 11,409 |
| 2025-07-24 | $25.48 | $25.76 | $25.48 | $25.71 | $25.71 | 6,306 |
| 2025-07-23 | $25.53 | $25.60 | $25.52 | $25.60 | $25.60 | 5,020 |
| 2025-07-22 | $25.56 | $25.56 | $25.46 | $25.48 | $25.48 | 1,941 |
| 2025-07-21 | $25.39 | $25.48 | $25.39 | $25.48 | $25.48 | 4,035 |
| 2025-07-18 | $25.40 | $25.54 | $25.40 | $25.54 | $25.54 | 345 |
| 2025-07-17 | $25.41 | $25.46 | $25.37 | $25.37 | $25.37 | 12,638 |
| 2025-07-16 | $25.26 | $25.40 | $25.26 | $25.38 | $25.38 | 5,290 |
| 2025-07-15 | $25.36 | $25.40 | $25.34 | $25.35 | $25.35 | 8,490 |
| 2025-07-14 | $25.37 | $25.40 | $25.33 | $25.34 | $25.34 | 10,287 |
| 2025-07-11 | $25.27 | $25.40 | $25.25 | $25.37 | $25.37 | 15,741 |
| 2025-07-10 | $25.26 | $25.38 | $25.26 | $25.30 | $25.30 | 21,221 |
| 2025-07-09 | $25.36 | $25.36 | $25.20 | $25.22 | $25.22 | 10,946 |
| 2025-07-08 | $25.24 | $25.29 | $25.22 | $25.24 | $25.24 | 4,724 |
| 2025-07-07 | $25.25 | $25.29 | $25.15 | $25.25 | $25.25 | 14,347 |
| 2025-07-03 | $25.24 | $25.24 | $25.18 | $25.23 | $25.23 | 5,213 |
| 2025-07-02 | $25.08 | $25.27 | $25.05 | $25.19 | $25.19 | 7,942 |
| 2025-07-01 | $25.11 | $25.29 | $25.05 | $25.06 | $25.06 | 24,980 |
| 2025-06-30 | $25.26 | $25.38 | $25.03 | $25.03 | $25.03 | 94,502 |
| 2025-06-27 | $25.75 | $25.78 | $25.73 | $25.73 | $25.16 | 2,924 |
| 2025-06-26 | $25.65 | $25.80 | $25.60 | $25.75 | $25.18 | 16,989 |
| 2025-06-25 | $25.45 | $25.65 | $25.45 | $25.65 | $25.09 | 4,980 |
| 2025-06-24 | $25.64 | $25.64 | $25.42 | $25.50 | $24.94 | 10,619 |
| 2025-06-23 | $25.76 | $25.76 | $25.45 | $25.46 | $25.46 | 17,922 |
| 2025-06-20 | $25.89 | $25.89 | $25.54 | $25.62 | $25.62 | 2,460 |
| 2025-06-18 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 253 |
| 2025-06-17 | $25.57 | $25.70 | $25.57 | $25.63 | $25.63 | 2,682 |
| 2025-06-16 | $25.66 | $25.66 | $25.59 | $25.59 | $25.59 | 1,628 |
| 2025-06-13 | $25.45 | $25.50 | $25.45 | $25.50 | $25.50 | 4,125 |
| 2025-06-12 | $25.46 | $25.50 | $25.46 | $25.50 | $25.50 | 2,235 |
| 2025-06-11 | $25.42 | $25.50 | $25.42 | $25.50 | $25.50 | 1,761 |
| 2025-06-10 | $25.50 | $25.50 | $25.47 | $25.48 | $25.48 | 4,378 |
| 2025-06-09 | $25.41 | $25.48 | $25.41 | $25.48 | $25.48 | 1,303 |
| 2025-06-06 | $25.32 | $25.40 | $25.32 | $25.40 | $25.40 | 1,739 |
| 2025-06-05 | $25.36 | $25.45 | $25.35 | $25.35 | $25.35 | 6,488 |
| 2025-06-04 | $25.59 | $25.60 | $25.39 | $25.47 | $25.47 | 2,103 |
| 2025-06-03 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 288 |
| 2025-06-02 | $25.30 | $25.48 | $25.30 | $25.30 | $25.30 | 3,525 |
| 2025-05-30 | $25.44 | $25.44 | $25.28 | $25.28 | $25.28 | 8,452 |
| 2025-05-29 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 86 |
| 2025-05-28 | $25.46 | $25.46 | $25.26 | $25.37 | $25.37 | 7,075 |
| 2025-05-27 | $25.36 | $25.44 | $25.31 | $25.40 | $25.40 | 3,602 |
| 2025-05-23 | $25.44 | $25.50 | $25.35 | $25.50 | $25.50 | 2,395 |
| 2025-05-22 | $25.29 | $25.62 | $25.24 | $25.56 | $25.56 | 5,445 |
| 2025-05-21 | $25.32 | $25.32 | $25.30 | $25.30 | $25.30 | 2,325 |
| 2025-05-20 | $25.46 | $25.46 | $25.26 | $25.32 | $25.32 | 2,775 |
| 2025-05-19 | $25.34 | $25.36 | $25.28 | $25.34 | $25.34 | 5,057 |
| 2025-05-16 | $25.52 | $25.70 | $25.47 | $25.47 | $25.47 | 6,966 |
| 2025-05-15 | $25.26 | $25.36 | $25.22 | $25.36 | $25.36 | 6,121 |
| 2025-05-14 | $25.41 | $25.56 | $25.23 | $25.23 | $25.23 | 6,238 |
| 2025-05-13 | $25.60 | $25.60 | $25.38 | $25.38 | $25.38 | 972 |
| 2025-05-12 | $25.32 | $25.32 | $25.30 | $25.30 | $25.30 | 5,269 |
| 2025-05-09 | $25.31 | $25.31 | $25.30 | $25.30 | $25.30 | 1,759 |
| 2025-05-08 | $25.23 | $25.32 | $25.23 | $25.30 | $25.30 | 4,049 |
| 2025-05-07 | $25.23 | $25.23 | $25.12 | $25.17 | $25.17 | 4,604 |
| 2025-05-06 | $25.17 | $25.25 | $25.13 | $25.15 | $25.15 | 1,392 |
| 2025-05-05 | $25.11 | $25.25 | $25.11 | $25.25 | $25.25 | 2,596 |
| 2025-05-02 | $25.17 | $25.25 | $25.17 | $25.25 | $25.25 | 888 |
| 2025-05-01 | $25.32 | $25.32 | $25.15 | $25.17 | $25.17 | 2,051 |
| 2025-04-30 | $25.10 | $25.26 | $25.10 | $25.26 | $25.26 | 2,346 |
| 2025-04-29 | $25.14 | $25.30 | $25.05 | $25.20 | $25.20 | 2,355 |
| 2025-04-28 | $25.18 | $25.32 | $25.04 | $25.28 | $25.28 | 3,833 |
| 2025-04-25 | $25.03 | $25.12 | $25.03 | $25.05 | $25.05 | 6,901 |
| 2025-04-24 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 495 |
| 2025-04-23 | $25.12 | $25.29 | $25.08 | $25.11 | $25.11 | 8,317 |
| 2025-04-22 | $25.22 | $25.28 | $25.20 | $25.20 | $25.20 | 4,081 |
| 2025-04-21 | $25.13 | $25.23 | $25.13 | $25.23 | $25.23 | 1,358 |
| 2025-04-17 | $25.03 | $25.28 | $25.03 | $25.13 | $25.13 | 2,372 |
| 2025-04-16 | $25.21 | $25.21 | $25.02 | $25.02 | $25.02 | 2,136 |
| 2025-04-15 | $25.05 | $25.29 | $25.05 | $25.06 | $25.06 | 6,089 |
| 2025-04-14 | $25.00 | $25.08 | $25.00 | $25.07 | $25.07 | 4,550 |
| 2025-04-11 | $25.10 | $25.10 | $24.80 | $25.09 | $25.09 | 6,992 |
| 2025-04-10 | $25.10 | $25.10 | $24.92 | $25.10 | $25.10 | 12,625 |
| 2025-04-09 | $25.20 | $25.41 | $24.76 | $25.14 | $25.14 | 17,487 |
| 2025-04-08 | $25.00 | $25.50 | $24.97 | $25.20 | $25.20 | 16,404 |
| 2025-04-07 | $24.78 | $25.00 | $24.50 | $24.81 | $24.81 | 73,383 |
| 2025-04-04 | $25.08 | $25.11 | $24.74 | $25.00 | $25.00 | 31,794 |
| 2025-04-03 | $25.13 | $25.22 | $25.00 | $25.11 | $25.11 | 10,631 |
| 2025-04-02 | $25.14 | $25.37 | $25.14 | $25.18 | $25.18 | 3,150 |
| 2025-04-01 | $25.29 | $25.30 | $25.10 | $25.11 | $25.11 | 5,527 |
| 2025-03-31 | $25.31 | $25.31 | $25.10 | $25.10 | $25.10 | 31,867 |
| 2025-03-28 | $25.80 | $25.80 | $25.72 | $25.72 | $25.16 | 1,089 |
| 2025-03-27 | $25.78 | $25.79 | $25.78 | $25.78 | $25.22 | 770 |
| 2025-03-26 | $25.78 | $25.78 | $25.78 | $25.78 | $25.21 | 449 |
| 2025-03-25 | $25.66 | $25.74 | $25.66 | $25.74 | $25.18 | 2,658 |
| 2025-03-24 | $25.64 | $25.68 | $25.64 | $25.66 | $25.09 | 3,618 |
| 2025-03-21 | $25.66 | $25.69 | $25.62 | $25.62 | $25.06 | 1,369 |
| 2025-03-20 | $25.72 | $25.72 | $25.63 | $25.65 | $25.65 | 2,079 |
| 2025-03-19 | $25.65 | $25.71 | $25.65 | $25.68 | $25.68 | 774 |
| 2025-03-18 | $25.60 | $25.60 | $25.56 | $25.60 | $25.60 | 2,337 |
| 2025-03-17 | $25.67 | $25.67 | $25.60 | $25.60 | $25.60 | 4,873 |
| 2025-03-14 | $25.80 | $25.80 | $25.50 | $25.50 | $25.50 | 5,409 |
| 2025-03-13 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 769 |
| 2025-03-12 | $25.59 | $25.59 | $25.54 | $25.58 | $25.58 | 3,548 |
| 2025-03-11 | $25.57 | $25.58 | $25.57 | $25.57 | $25.57 | 891 |
| 2025-03-10 | $25.53 | $25.58 | $25.53 | $25.53 | $25.53 | 3,917 |
| 2025-03-07 | $25.50 | $25.54 | $25.49 | $25.52 | $25.52 | 2,763 |
| 2025-03-06 | $25.44 | $25.57 | $25.44 | $25.51 | $25.51 | 1,089 |
| 2025-03-05 | $25.38 | $25.50 | $25.38 | $25.50 | $25.50 | 2,321 |
| 2025-03-04 | $25.44 | $25.46 | $25.36 | $25.39 | $25.39 | 3,326 |
| 2025-03-03 | $25.47 | $25.49 | $25.43 | $25.43 | $25.43 | 6,123 |
| 2025-02-28 | $25.39 | $25.50 | $25.39 | $25.46 | $25.46 | 3,887 |
| 2025-02-27 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 157 |
| 2025-02-26 | $25.37 | $25.48 | $25.37 | $25.38 | $25.38 | 1,736 |
| 2025-02-25 | $25.41 | $25.42 | $25.36 | $25.37 | $25.37 | 3,882 |
| 2025-02-24 | $25.51 | $25.55 | $25.39 | $25.41 | $25.41 | 19,782 |
| 2025-02-21 | $25.55 | $25.59 | $25.52 | $25.52 | $25.52 | 7,798 |
| 2025-02-20 | $25.57 | $25.58 | $25.50 | $25.55 | $25.55 | 5,905 |
| 2025-02-19 | $25.47 | $25.57 | $25.44 | $25.57 | $25.57 | 8,445 |
| 2025-02-18 | $25.47 | $25.52 | $25.38 | $25.50 | $25.50 | 7,125 |
| 2025-02-14 | $25.58 | $25.58 | $25.50 | $25.56 | $25.56 | 3,840 |
| 2025-02-13 | $25.51 | $25.55 | $25.47 | $25.47 | $25.47 | 3,920 |
| 2025-02-12 | $25.50 | $25.80 | $25.50 | $25.54 | $25.54 | 6,150 |
| 2025-02-11 | $25.50 | $25.75 | $25.43 | $25.50 | $25.50 | 15,228 |
| 2025-02-10 | $25.59 | $25.65 | $25.45 | $25.65 | $25.65 | 13,382 |
| 2025-02-07 | $25.61 | $25.61 | $25.53 | $25.59 | $25.59 | 1,246 |
| 2025-02-06 | $25.55 | $25.58 | $25.53 | $25.53 | $25.53 | 8,380 |
| 2025-02-05 | $25.53 | $25.61 | $25.53 | $25.55 | $25.55 | 11,374 |
| 2025-02-04 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 543 |
| 2025-02-03 | $25.50 | $25.50 | $25.45 | $25.45 | $25.45 | 2,277 |
| 2025-01-31 | $25.51 | $25.51 | $25.50 | $25.50 | $25.50 | 3,801 |
| 2025-01-30 | $25.50 | $25.53 | $25.50 | $25.53 | $25.53 | 4,448 |
| 2025-01-29 | $25.52 | $25.52 | $25.49 | $25.50 | $25.50 | 2,262 |
| 2025-01-28 | $25.47 | $25.47 | $25.46 | $25.46 | $25.46 | 1,203 |
| 2025-01-27 | $25.48 | $25.51 | $25.48 | $25.49 | $25.49 | 9,226 |
| 2025-01-24 | $25.40 | $25.51 | $25.37 | $25.44 | $25.44 | 6,744 |
| 2025-01-23 | $25.48 | $25.48 | $25.43 | $25.43 | $25.43 | 1,180 |
| 2025-01-22 | $25.50 | $25.55 | $25.36 | $25.36 | $25.36 | 8,558 |
| 2025-01-21 | $25.35 | $25.50 | $25.35 | $25.50 | $25.50 | 6,604 |
| 2025-01-17 | $25.45 | $25.45 | $25.35 | $25.35 | $25.35 | 3,080 |
| 2025-01-16 | $25.30 | $25.44 | $25.27 | $25.35 | $25.35 | 8,167 |
| 2025-01-15 | $25.34 | $25.50 | $25.25 | $25.25 | $25.25 | 7,175 |
| 2025-01-14 | $25.35 | $25.35 | $25.22 | $25.22 | $25.22 | 2,533 |
| 2025-01-13 | $25.14 | $25.35 | $25.10 | $25.35 | $25.35 | 21,243 |
| 2025-01-10 | $25.34 | $25.39 | $25.10 | $25.20 | $25.20 | 13,922 |
| 2025-01-08 | $25.40 | $25.40 | $25.35 | $25.35 | $25.35 | 1,142 |
| 2025-01-07 | $25.46 | $25.50 | $25.35 | $25.35 | $25.35 | 5,963 |
| 2025-01-06 | $25.28 | $25.43 | $25.27 | $25.42 | $25.42 | 6,238 |
| 2025-01-03 | $25.33 | $25.47 | $25.29 | $25.44 | $25.44 | 4,924 |
| 2025-01-02 | $25.21 | $25.44 | $25.21 | $25.44 | $25.44 | 21,095 |
| 2024-12-31 | $25.44 | $25.72 | $25.00 | $25.11 | $25.11 | 72,948 |
| 2024-12-30 | $25.75 | $26.00 | $25.75 | $26.00 | $25.43 | 3,872 |
| 2024-12-27 | $25.80 | $25.84 | $25.75 | $25.75 | $25.19 | 6,458 |
| 2024-12-26 | $25.59 | $25.84 | $25.55 | $25.84 | $25.28 | 2,711 |
| 2024-12-24 | $25.69 | $25.69 | $25.60 | $25.60 | $25.04 | 2,850 |
| 2024-12-23 | $25.61 | $25.85 | $25.61 | $25.72 | $25.16 | 2,933 |
| 2024-12-20 | $25.78 | $25.78 | $25.67 | $25.67 | $25.11 | 2,878 |
| 2024-12-19 | $25.80 | $25.80 | $25.66 | $25.70 | $25.14 | 4,168 |
| 2024-12-18 | $25.70 | $25.99 | $25.70 | $25.91 | $25.34 | 6,050 |
| 2024-12-17 | $25.85 | $25.85 | $25.70 | $25.70 | $25.14 | 6,810 |
| 2024-12-16 | $25.80 | $25.85 | $25.80 | $25.85 | $25.28 | 871 |
| 2024-12-13 | $25.80 | $25.81 | $25.80 | $25.80 | $25.23 | 1,697 |
| 2024-12-12 | $25.80 | $25.84 | $25.80 | $25.80 | $25.23 | 1,360 |
| 2024-12-11 | $25.80 | $25.85 | $25.80 | $25.85 | $25.28 | 1,962 |
| 2024-12-10 | $25.85 | $25.85 | $25.82 | $25.82 | $25.26 | 3,424 |
| 2024-12-09 | $25.85 | $25.85 | $25.83 | $25.85 | $25.28 | 1,264 |
| 2024-12-06 | $25.79 | $25.85 | $25.78 | $25.85 | $25.85 | 3,628 |
| 2024-12-05 | $25.80 | $25.82 | $25.65 | $25.78 | $25.78 | 3,549 |
| 2024-12-04 | $25.77 | $25.77 | $25.64 | $25.65 | $25.65 | 2,300 |
| 2024-12-03 | $25.73 | $25.73 | $25.65 | $25.69 | $25.69 | 2,521 |
| 2024-12-02 | $25.80 | $25.86 | $25.80 | $25.86 | $25.86 | 1,720 |
| 2024-11-29 | $25.82 | $25.82 | $25.74 | $25.80 | $25.80 | 2,946 |
| 2024-11-27 | $25.60 | $25.73 | $25.60 | $25.73 | $25.73 | 1,979 |
| 2024-11-26 | $25.62 | $25.70 | $25.60 | $25.64 | $25.64 | 2,111 |
| 2024-11-25 | $25.63 | $25.73 | $25.63 | $25.64 | $25.64 | 610 |
| 2024-11-22 | $25.60 | $25.68 | $25.60 | $25.63 | $25.63 | 2,927 |
| 2024-11-21 | $25.61 | $25.76 | $25.60 | $25.60 | $25.60 | 2,706 |
| 2024-11-20 | $25.66 | $25.66 | $25.60 | $25.60 | $25.60 | 2,917 |
| 2024-11-19 | $25.60 | $25.60 | $25.59 | $25.60 | $25.60 | 5,365 |
| 2024-11-18 | $25.59 | $25.65 | $25.59 | $25.61 | $25.61 | 3,741 |
| 2024-11-15 | $25.60 | $25.60 | $25.59 | $25.59 | $25.59 | 2,303 |
| 2024-11-14 | $25.50 | $25.63 | $25.50 | $25.60 | $25.60 | 3,429 |
| 2024-11-13 | $25.51 | $25.56 | $25.21 | $25.55 | $25.55 | 1,188 |
| 2024-11-12 | $25.58 | $25.58 | $25.51 | $25.51 | $25.51 | 2,672 |
| 2024-11-11 | $25.65 | $25.65 | $25.55 | $25.64 | $25.64 | 2,948 |
| 2024-11-08 | $25.55 | $25.60 | $25.55 | $25.59 | $25.59 | 4,686 |
| 2024-11-07 | $25.61 | $25.67 | $25.56 | $25.66 | $25.66 | 2,744 |
| 2024-11-06 | $25.55 | $25.64 | $25.53 | $25.61 | $25.61 | 5,219 |
| 2024-11-05 | $25.60 | $25.60 | $25.50 | $25.57 | $25.57 | 2,322 |
| 2024-11-04 | $25.60 | $25.69 | $25.50 | $25.60 | $25.60 | 3,271 |
| 2024-11-01 | $25.42 | $25.54 | $25.42 | $25.54 | $25.54 | 1,313 |
| 2024-10-31 | $25.62 | $25.71 | $25.40 | $25.71 | $25.71 | 12,769 |
| 2024-10-30 | $25.61 | $25.76 | $25.61 | $25.76 | $25.76 | 4,417 |
| 2024-10-29 | $25.72 | $25.72 | $25.66 | $25.66 | $25.66 | 798 |
| 2024-10-28 | $25.72 | $25.74 | $25.65 | $25.73 | $25.73 | 4,408 |
| 2024-10-25 | $25.78 | $25.78 | $25.74 | $25.74 | $25.74 | 1,008 |
| 2024-10-24 | $25.77 | $25.80 | $25.77 | $25.78 | $25.78 | 614 |
| 2024-10-23 | $25.70 | $25.70 | $25.56 | $25.63 | $25.63 | 3,998 |
| 2024-10-22 | $25.60 | $25.77 | $25.60 | $25.77 | $25.77 | 3,848 |
| 2024-10-21 | $25.60 | $25.62 | $25.46 | $25.53 | $25.53 | 3,143 |
| 2024-10-18 | $25.70 | $25.70 | $25.46 | $25.62 | $25.62 | 4,067 |
| 2024-10-17 | $25.61 | $25.70 | $25.58 | $25.58 | $25.58 | 2,414 |
| 2024-10-16 | $25.70 | $25.70 | $25.60 | $25.65 | $25.65 | 6,065 |
| 2024-10-15 | $25.57 | $25.72 | $25.57 | $25.62 | $25.62 | 4,936 |
| 2024-10-14 | $25.60 | $25.75 | $25.47 | $25.57 | $25.57 | 2,605 |
| 2024-10-11 | $25.43 | $25.57 | $25.42 | $25.57 | $25.57 | 1,635 |
| 2024-10-10 | $25.44 | $25.47 | $25.41 | $25.45 | $25.45 | 3,255 |
| 2024-10-09 | $25.40 | $25.47 | $25.40 | $25.46 | $25.46 | 10,077 |
| 2024-10-08 | $25.35 | $25.41 | $25.34 | $25.40 | $25.40 | 5,053 |
| 2024-10-07 | $25.36 | $25.36 | $25.35 | $25.35 | $25.35 | 1,592 |
| 2024-10-04 | $25.47 | $25.47 | $25.39 | $25.39 | $25.39 | 3,321 |
| 2024-10-03 | $25.44 | $25.47 | $25.40 | $25.47 | $25.47 | 10,406 |
| 2024-10-02 | $25.40 | $25.95 | $25.30 | $25.95 | $25.95 | 7,295 |
| 2024-10-01 | $25.30 | $25.41 | $25.30 | $25.41 | $25.41 | 7,607 |
| 2024-09-30 | $25.30 | $25.39 | $25.26 | $25.27 | $25.27 | 16,008 |
| 2024-09-27 | $25.80 | $25.80 | $25.80 | $25.80 | $25.24 | 1,261 |
| 2024-09-26 | $25.80 | $25.81 | $25.74 | $25.81 | $25.25 | 8,599 |
| 2024-09-25 | $25.74 | $25.76 | $25.70 | $25.74 | $25.18 | 4,677 |
| 2024-09-24 | $25.64 | $25.67 | $25.49 | $25.67 | $25.11 | 9,189 |
| 2024-09-23 | $25.82 | $25.82 | $25.43 | $25.65 | $25.09 | 14,507 |
| 2024-09-20 | $25.73 | $25.75 | $25.70 | $25.73 | $25.17 | 2,432 |
| 2024-09-19 | $25.63 | $25.76 | $25.59 | $25.75 | $25.19 | 6,409 |
| 2024-09-18 | $25.55 | $25.61 | $25.55 | $25.61 | $25.05 | 3,016 |
| 2024-09-17 | $25.55 | $25.58 | $25.55 | $25.55 | $24.99 | 1,534 |
| 2024-09-16 | $25.54 | $25.58 | $25.25 | $25.58 | $25.02 | 19,549 |
| 2024-09-13 | $25.50 | $25.57 | $25.50 | $25.54 | $24.98 | 10,397 |
| 2024-09-12 | $25.53 | $25.54 | $25.50 | $25.52 | $24.96 | 4,473 |
| 2024-09-11 | $25.46 | $25.54 | $25.38 | $25.54 | $24.98 | 3,249 |
| 2024-09-10 | $25.45 | $25.57 | $25.40 | $25.52 | $24.96 | 6,989 |
| 2024-09-09 | $25.43 | $25.48 | $25.43 | $25.44 | $24.89 | 9,241 |
| 2024-09-06 | $25.48 | $25.48 | $25.31 | $25.43 | $24.88 | 9,810 |
| 2024-09-05 | $25.40 | $25.48 | $25.35 | $25.47 | $24.92 | 6,373 |
| 2024-09-04 | $25.25 | $25.38 | $25.25 | $25.35 | $24.80 | 11,611 |
| 2024-09-03 | $25.28 | $25.34 | $25.21 | $25.28 | $24.73 | 17,950 |
| 2024-08-30 | $25.50 | $25.50 | $25.10 | $25.28 | $24.73 | 68,660 |
| 2024-08-29 | $25.51 | $25.51 | $25.45 | $25.49 | $24.93 | 2,095 |
| 2024-08-28 | $25.52 | $25.54 | $25.52 | $25.52 | $24.96 | 508 |
| 2024-08-27 | $25.47 | $25.47 | $25.43 | $25.45 | $24.90 | 1,204 |
| 2024-08-26 | $25.51 | $25.57 | $25.51 | $25.51 | $24.95 | 4,807 |
| 2024-08-23 | $25.44 | $25.50 | $25.44 | $25.50 | $24.94 | 2,616 |
| 2024-08-22 | $25.47 | $25.48 | $25.40 | $25.44 | $24.89 | 13,511 |
| 2024-08-21 | $25.50 | $25.50 | $25.45 | $25.47 | $24.92 | 4,591 |
| 2024-08-20 | $25.70 | $25.70 | $25.44 | $25.44 | $24.89 | 4,295 |
| 2024-08-19 | $25.53 | $25.90 | $25.43 | $25.50 | $24.94 | 13,037 |
| 2024-08-16 | $25.42 | $25.44 | $25.42 | $25.44 | $24.89 | 1,252 |
| 2024-08-15 | $25.31 | $25.52 | $25.31 | $25.43 | $24.87 | 4,602 |
| 2024-08-14 | $25.39 | $25.45 | $25.39 | $25.43 | $24.88 | 2,374 |
| 2024-08-13 | $25.26 | $25.36 | $25.26 | $25.36 | $24.81 | 5,873 |
| 2024-08-12 | $25.43 | $25.44 | $25.28 | $25.28 | $24.73 | 4,543 |
| 2024-08-09 | $25.39 | $25.45 | $25.39 | $25.43 | $24.88 | 1,612 |
| 2024-08-08 | $25.33 | $25.41 | $25.33 | $25.41 | $24.86 | 1,469 |
| 2024-08-07 | $25.35 | $25.41 | $25.35 | $25.39 | $24.84 | 3,175 |
| 2024-08-06 | $25.22 | $25.35 | $25.22 | $25.35 | $24.80 | 1,788 |
| 2024-08-05 | $25.29 | $25.39 | $25.10 | $25.22 | $24.67 | 6,618 |
| 2024-08-02 | $25.52 | $25.52 | $25.41 | $25.48 | $24.92 | 3,088 |
| 2024-08-01 | $25.85 | $25.85 | $25.61 | $25.61 | $25.06 | 5,910 |
| 2024-07-31 | $25.55 | $25.90 | $25.40 | $25.85 | $25.29 | 15,840 |
| 2024-07-30 | $25.57 | $25.64 | $25.57 | $25.64 | $25.08 | 1,420 |
| 2024-07-29 | $25.66 | $25.66 | $25.55 | $25.57 | $25.01 | 2,957 |
| 2024-07-26 | $25.55 | $25.62 | $25.55 | $25.62 | $25.06 | 886 |
| 2024-07-25 | $25.53 | $25.68 | $25.53 | $25.68 | $25.12 | 8,263 |
| 2024-07-24 | $25.56 | $25.59 | $25.56 | $25.59 | $25.03 | 4,467 |
| 2024-07-23 | $25.68 | $25.68 | $25.63 | $25.63 | $25.07 | 590 |
| 2024-07-22 | $25.64 | $25.64 | $25.57 | $25.57 | $25.01 | 3,278 |
| 2024-07-19 | $25.69 | $25.69 | $25.69 | $25.69 | $25.13 | 481 |
| 2024-07-18 | $25.69 | $25.69 | $25.69 | $25.69 | $25.13 | 434 |
| 2024-07-17 | $25.75 | $25.75 | $25.54 | $25.55 | $24.99 | 6,628 |
| 2024-07-16 | $25.76 | $25.76 | $25.51 | $25.55 | $24.99 | 9,668 |
| 2024-07-15 | $25.70 | $25.80 | $25.63 | $25.78 | $25.22 | 2,958 |
| 2024-07-12 | $25.69 | $25.80 | $25.58 | $25.74 | $25.17 | 4,036 |
| 2024-07-11 | $25.85 | $25.85 | $25.66 | $25.75 | $25.19 | 2,739 |
| 2024-07-10 | $25.56 | $25.56 | $25.51 | $25.53 | $24.97 | 1,587 |
| 2024-07-09 | $25.80 | $25.83 | $25.42 | $25.56 | $25.00 | 3,846 |
| 2024-07-08 | $25.60 | $25.85 | $25.58 | $25.85 | $25.28 | 4,065 |
| 2024-07-05 | $25.44 | $25.60 | $25.44 | $25.57 | $25.01 | 2,215 |
| 2024-07-03 | $25.39 | $25.51 | $25.39 | $25.50 | $24.94 | 3,591 |
| 2024-07-02 | $25.25 | $25.40 | $25.25 | $25.40 | $24.84 | 8,197 |
| 2024-07-01 | $25.21 | $25.40 | $25.21 | $25.33 | $24.78 | 4,124 |
| 2024-06-28 | $25.28 | $25.60 | $25.20 | $25.20 | $25.20 | 9,077 |
| 2024-06-27 | $25.85 | $25.96 | $25.78 | $25.78 | $25.22 | 4,095 |
| 2024-06-26 | $25.80 | $25.94 | $25.78 | $25.78 | $25.22 | 12,090 |
| 2024-06-25 | $25.83 | $25.83 | $25.78 | $25.80 | $25.24 | 4,054 |
| 2024-06-24 | $25.87 | $25.87 | $25.80 | $25.83 | $25.27 | 1,911 |
| 2024-06-21 | $25.62 | $25.81 | $25.62 | $25.80 | $25.24 | 6,134 |
| 2024-06-20 | $25.74 | $25.90 | $25.74 | $25.89 | $25.32 | 4,076 |
| 2024-06-18 | $25.60 | $25.88 | $25.60 | $25.75 | $25.19 | 6,860 |
| 2024-06-17 | $25.75 | $25.80 | $25.60 | $25.60 | $25.04 | 3,357 |
| 2024-06-14 | $25.77 | $25.78 | $25.76 | $25.77 | $25.21 | 886 |
| 2024-06-13 | $25.73 | $25.93 | $25.73 | $25.93 | $25.36 | 2,567 |
| 2024-06-12 | $25.93 | $25.95 | $25.77 | $25.77 | $25.21 | 2,953 |
| 2024-06-11 | $25.95 | $25.95 | $25.81 | $25.90 | $25.33 | 1,792 |
| 2024-06-10 | $25.67 | $25.91 | $25.64 | $25.91 | $25.35 | 6,664 |
| 2024-06-07 | $25.99 | $26.07 | $25.83 | $25.90 | $25.33 | 4,547 |
| 2024-06-06 | $25.81 | $26.08 | $25.81 | $26.08 | $25.51 | 4,277 |
| 2024-06-05 | $26.22 | $26.22 | $25.92 | $25.93 | $25.36 | 5,916 |
| 2024-06-04 | $26.15 | $26.25 | $26.15 | $26.22 | $25.65 | 13,930 |
| 2024-06-03 | $25.99 | $26.25 | $25.87 | $26.15 | $25.58 | 14,924 |
| 2024-05-31 | $25.50 | $26.49 | $25.47 | $26.13 | $25.56 | 40,493 |
| 2024-05-30 | $25.30 | $25.50 | $25.29 | $25.50 | $24.94 | 9,021 |
| 2024-05-29 | $25.16 | $25.30 | $25.15 | $25.30 | $24.75 | 14,287 |
| 2024-05-28 | $25.30 | $25.30 | $25.10 | $25.19 | $25.19 | 18,623 |
| 2024-05-24 | $25.29 | $25.40 | $25.26 | $25.40 | $25.40 | 2,479 |
| 2024-05-23 | $25.40 | $25.40 | $25.28 | $25.31 | $25.31 | 5,628 |
| 2024-05-22 | $25.41 | $25.41 | $25.40 | $25.41 | $25.41 | 1,546 |
| 2024-05-21 | $25.35 | $25.41 | $25.35 | $25.41 | $25.41 | 451 |
| 2024-05-20 | $25.50 | $25.50 | $25.48 | $25.48 | $25.48 | 670 |
| 2024-05-17 | $25.26 | $25.45 | $25.26 | $25.32 | $25.32 | 2,350 |
| 2024-05-16 | $25.50 | $25.50 | $25.26 | $25.26 | $25.26 | 1,669 |
| 2024-05-15 | $25.23 | $25.50 | $25.22 | $25.50 | $25.50 | 4,443 |
| 2024-05-14 | $25.30 | $25.33 | $25.25 | $25.26 | $25.26 | 3,428 |
| 2024-05-13 | $25.39 | $25.39 | $25.23 | $25.23 | $25.23 | 403 |
| 2024-05-10 | $25.25 | $25.35 | $25.25 | $25.26 | $25.26 | 3,680 |
| 2024-05-09 | $25.22 | $25.23 | $25.20 | $25.23 | $25.23 | 1,267 |
| 2024-05-08 | $25.42 | $25.42 | $25.22 | $25.22 | $25.22 | 3,746 |
| 2024-05-07 | $25.33 | $25.39 | $25.21 | $25.22 | $25.22 | 5,818 |
| 2024-05-06 | $25.30 | $25.44 | $25.30 | $25.44 | $25.44 | 3,517 |
| 2024-05-03 | $25.30 | $25.47 | $25.30 | $25.35 | $25.35 | 3,047 |
| 2024-05-02 | $25.39 | $25.49 | $25.35 | $25.35 | $25.35 | 4,701 |
| 2024-05-01 | $25.35 | $25.35 | $25.27 | $25.33 | $25.33 | 1,781 |
| 2024-04-30 | $25.27 | $25.32 | $25.26 | $25.32 | $25.32 | 6,301 |
| 2024-04-29 | $25.30 | $25.39 | $25.27 | $25.27 | $25.27 | 5,014 |
| 2024-04-26 | $25.27 | $25.30 | $25.25 | $25.30 | $25.30 | 2,363 |
| 2024-04-25 | $25.35 | $25.35 | $25.15 | $25.20 | $25.20 | 5,020 |
| 2024-04-24 | $25.15 | $25.45 | $25.15 | $25.37 | $25.37 | 11,309 |
| 2024-04-23 | $25.10 | $25.30 | $25.08 | $25.10 | $25.10 | 5,256 |
| 2024-04-22 | $25.00 | $25.15 | $25.00 | $25.06 | $25.06 | 7,790 |
| 2024-04-19 | $25.03 | $25.10 | $25.00 | $25.00 | $25.00 | 3,908 |
| 2024-04-18 | $24.99 | $25.14 | $24.99 | $25.00 | $25.00 | 6,139 |
| 2024-04-17 | $25.13 | $25.13 | $24.98 | $24.99 | $24.99 | 3,151 |
| 2024-04-16 | $24.90 | $25.09 | $24.78 | $24.95 | $24.95 | 13,553 |
| 2024-04-15 | $25.18 | $25.18 | $24.54 | $24.90 | $24.90 | 17,312 |
| 2024-04-12 | $25.00 | $25.10 | $25.00 | $25.07 | $25.07 | 8,322 |
| 2024-04-11 | $25.10 | $25.14 | $25.00 | $25.00 | $25.00 | 9,949 |
| 2024-04-10 | $25.20 | $25.20 | $25.10 | $25.12 | $25.12 | 3,523 |
| 2024-04-09 | $25.00 | $25.15 | $25.00 | $25.15 | $25.15 | 1,936 |
| 2024-04-08 | $25.35 | $25.35 | $25.06 | $25.08 | $25.08 | 16,491 |
| 2024-04-05 | $25.28 | $25.31 | $25.10 | $25.10 | $25.10 | 14,555 |
| 2024-04-04 | $25.16 | $25.25 | $25.16 | $25.17 | $25.17 | 4,220 |
| 2024-04-03 | $25.17 | $25.32 | $25.15 | $25.24 | $25.24 | 8,278 |
| 2024-04-02 | $25.37 | $25.37 | $25.15 | $25.20 | $25.20 | 4,958 |
| 2024-04-01 | $25.40 | $25.40 | $25.21 | $25.30 | $25.30 | 8,294 |
| 2024-03-28 | $25.28 | $25.40 | $25.28 | $25.40 | $25.40 | 1,490 |
| 2024-03-27 | $25.30 | $25.47 | $25.15 | $25.30 | $25.30 | 24,387 |
| 2024-03-26 | $25.69 | $25.69 | $25.29 | $25.69 | $25.13 | 9,423 |
| 2024-03-25 | $25.70 | $25.70 | $25.63 | $25.68 | $25.12 | 5,694 |
| 2024-03-22 | $25.66 | $25.67 | $25.60 | $25.62 | $25.06 | 8,232 |
| 2024-03-21 | $25.62 | $25.68 | $25.62 | $25.66 | $25.10 | 3,945 |
| 2024-03-20 | $25.74 | $25.74 | $25.60 | $25.60 | $25.04 | 1,170 |
| 2024-03-19 | $25.55 | $25.60 | $25.50 | $25.52 | $24.96 | 10,760 |
| 2024-03-18 | $25.50 | $25.56 | $25.50 | $25.56 | $25.00 | 3,599 |
| 2024-03-15 | $25.29 | $25.42 | $25.29 | $25.38 | $24.83 | 1,690 |
| 2024-03-14 | $25.31 | $25.49 | $25.20 | $25.49 | $24.94 | 12,640 |
| 2024-03-13 | $25.39 | $25.56 | $25.39 | $25.51 | $24.96 | 5,452 |
| 2024-03-12 | $25.37 | $25.37 | $25.31 | $25.31 | $25.31 | 2,424 |
| 2024-03-11 | $25.32 | $25.33 | $25.30 | $25.30 | $25.30 | 2,202 |
| 2024-03-08 | $25.40 | $25.40 | $25.37 | $25.40 | $25.40 | 5,183 |
| 2024-03-07 | $25.36 | $25.40 | $25.33 | $25.40 | $25.40 | 3,155 |
| 2024-03-06 | $25.32 | $25.35 | $25.29 | $25.35 | $25.35 | 4,039 |
| 2024-03-05 | $25.22 | $25.36 | $25.14 | $25.36 | $25.36 | 9,745 |
| 2024-03-04 | $25.17 | $25.30 | $25.17 | $25.21 | $25.21 | 1,373 |
| 2024-03-01 | $25.38 | $25.38 | $25.17 | $25.17 | $25.17 | 7,997 |
| 2024-02-29 | $25.25 | $25.25 | $25.11 | $25.11 | $25.11 | 2,185 |
| 2024-02-28 | $25.26 | $25.35 | $25.26 | $25.33 | $25.33 | 2,858 |
| 2024-02-27 | $25.20 | $25.38 | $25.20 | $25.35 | $25.35 | 2,481 |
| 2024-02-26 | $25.30 | $25.33 | $25.30 | $25.33 | $25.33 | 1,335 |
| 2024-02-23 | $25.30 | $25.35 | $25.30 | $25.34 | $25.34 | 2,377 |
| 2024-02-22 | $25.30 | $25.37 | $25.26 | $25.35 | $25.35 | 8,452 |
| 2024-02-21 | $25.12 | $25.29 | $25.11 | $25.16 | $25.16 | 3,888 |
| 2024-02-20 | $25.16 | $25.22 | $25.16 | $25.21 | $25.21 | 3,016 |
| 2024-02-16 | $25.04 | $25.21 | $25.04 | $25.16 | $25.16 | 4,158 |
| 2024-02-15 | $25.17 | $25.19 | $25.00 | $25.19 | $25.19 | 1,251 |
| 2024-02-14 | $25.14 | $25.14 | $25.00 | $25.00 | $25.00 | 2,264 |
| 2024-02-13 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 780 |
| 2024-02-12 | $25.03 | $25.14 | $25.03 | $25.14 | $25.14 | 9,372 |
| 2024-02-09 | $25.12 | $25.19 | $25.01 | $25.17 | $25.17 | 3,309 |
| 2024-02-08 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 1,646 |
| 2024-02-07 | $24.98 | $25.08 | $24.98 | $25.08 | $25.08 | 5,496 |
| 2024-02-06 | $24.93 | $25.15 | $24.93 | $25.00 | $25.00 | 10,275 |
| 2024-02-05 | $24.95 | $24.95 | $24.92 | $24.95 | $24.95 | 7,572 |
| 2024-02-02 | $24.75 | $24.99 | $24.75 | $24.93 | $24.93 | 5,700 |
| 2024-02-01 | $24.66 | $24.98 | $24.66 | $24.98 | $24.98 | 15,198 |
| 2024-01-31 | $25.05 | $25.20 | $24.45 | $24.46 | $24.46 | 41,982 |
| 2024-01-30 | $25.20 | $25.20 | $25.19 | $25.19 | $25.19 | 741 |
| 2024-01-29 | $25.11 | $25.26 | $25.04 | $25.04 | $25.04 | 4,727 |
| 2024-01-26 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 883 |
| 2024-01-25 | $25.08 | $25.29 | $25.08 | $25.27 | $25.27 | 2,652 |
| 2024-01-24 | $25.27 | $25.28 | $25.00 | $25.06 | $25.06 | 5,089 |
| 2024-01-23 | $25.25 | $25.27 | $25.16 | $25.16 | $25.16 | 5,231 |
| 2024-01-22 | $25.05 | $25.15 | $25.05 | $25.15 | $25.15 | 1,517 |
| 2024-01-19 | $25.01 | $25.27 | $25.00 | $25.14 | $25.14 | 6,974 |
| 2024-01-18 | $25.18 | $25.18 | $25.02 | $25.05 | $25.05 | 4,872 |
| 2024-01-17 | $25.20 | $25.20 | $25.16 | $25.18 | $25.18 | 3,235 |
| 2024-01-16 | $25.04 | $25.27 | $25.04 | $25.22 | $25.22 | 3,356 |
| 2024-01-12 | $25.27 | $25.27 | $25.05 | $25.05 | $25.05 | 2,810 |
| 2024-01-11 | $25.00 | $25.16 | $25.00 | $25.16 | $25.16 | 6,100 |
| 2024-01-10 | $24.95 | $25.05 | $24.95 | $25.03 | $25.03 | 5,962 |
| 2024-01-09 | $25.02 | $25.02 | $24.99 | $25.02 | $25.02 | 6,127 |
| 2024-01-08 | $25.05 | $25.05 | $25.00 | $25.01 | $25.01 | 6,977 |
| 2024-01-05 | $25.03 | $25.03 | $24.99 | $25.03 | $25.03 | 2,516 |
| 2024-01-04 | $25.06 | $25.06 | $24.99 | $25.00 | $25.00 | 4,353 |
| 2024-01-03 | $25.08 | $25.08 | $24.99 | $25.08 | $25.08 | 8,036 |
| 2024-01-02 | $24.75 | $25.28 | $24.75 | $25.08 | $25.08 | 12,324 |
| 2023-12-29 | $25.02 | $25.36 | $24.60 | $24.60 | $24.60 | 18,032 |
| 2023-12-28 | $25.11 | $25.29 | $25.00 | $25.13 | $25.13 | 4,561 |
| 2023-12-27 | $25.35 | $25.41 | $25.31 | $25.41 | $25.41 | 6,471 |
| 2023-12-26 | $25.09 | $25.35 | $25.09 | $25.35 | $25.35 | 2,119 |
| 2023-12-22 | $25.41 | $25.41 | $25.06 | $25.13 | $25.13 | 4,868 |
| 2023-12-21 | $25.20 | $25.35 | $25.20 | $25.35 | $25.35 | 1,501 |
| 2023-12-20 | $25.30 | $25.30 | $25.13 | $25.25 | $25.25 | 6,960 |
| 2023-12-19 | $25.05 | $25.27 | $24.90 | $25.05 | $25.05 | 7,627 |
| 2023-12-18 | $25.18 | $25.18 | $25.08 | $25.08 | $25.08 | 934 |
| 2023-12-15 | $25.00 | $25.41 | $25.00 | $25.20 | $25.20 | 5,171 |
| 2023-12-14 | $25.24 | $25.35 | $25.16 | $25.35 | $25.35 | 1,396 |
| 2023-12-13 | $25.11 | $25.43 | $25.11 | $25.41 | $25.41 | 5,778 |
| 2023-12-12 | $25.00 | $25.37 | $25.00 | $25.28 | $25.28 | 8,809 |
| 2023-12-11 | $25.10 | $25.18 | $25.10 | $25.18 | $25.18 | 1,079 |
| 2023-12-08 | $25.00 | $25.23 | $25.00 | $25.23 | $25.23 | 6,481 |
| 2023-12-07 | $24.87 | $25.13 | $24.86 | $25.07 | $25.07 | 9,524 |
| 2023-12-06 | $25.10 | $25.10 | $24.85 | $24.97 | $24.97 | 3,191 |
| 2023-12-05 | $25.05 | $25.14 | $25.05 | $25.14 | $25.14 | 1,173 |
| 2023-12-04 | $24.94 | $24.98 | $24.80 | $24.94 | $24.94 | 4,784 |
| 2023-12-01 | $25.05 | $25.45 | $24.72 | $25.00 | $25.00 | 30,528 |
| 2023-11-30 | $24.37 | $25.99 | $24.37 | $25.74 | $25.74 | 67,377 |
| 2023-11-29 | $24.42 | $24.62 | $24.26 | $24.59 | $24.59 | 3,419 |
| 2023-11-28 | $24.19 | $24.38 | $24.07 | $24.24 | $24.24 | 11,060 |
| 2023-11-27 | $24.01 | $24.21 | $24.01 | $24.07 | $24.07 | 4,564 |
| 2023-11-24 | $24.00 | $24.06 | $24.00 | $24.06 | $24.06 | 1,176 |
| 2023-11-22 | $24.11 | $24.27 | $24.01 | $24.01 | $24.01 | 9,055 |
| 2023-11-21 | $24.21 | $24.36 | $24.00 | $24.00 | $24.00 | 10,347 |
| 2023-11-20 | $24.30 | $24.46 | $24.20 | $24.23 | $24.23 | 3,881 |
| 2023-11-17 | $24.15 | $24.48 | $24.15 | $24.15 | $24.15 | 1,249 |
| 2023-11-16 | $24.20 | $24.20 | $24.04 | $24.11 | $24.11 | 4,157 |
| 2023-11-15 | $24.07 | $24.23 | $24.05 | $24.05 | $24.05 | 5,224 |
| 2023-11-14 | $24.19 | $24.25 | $24.07 | $24.07 | $24.07 | 6,258 |
| 2023-11-13 | $24.40 | $24.40 | $24.15 | $24.16 | $24.16 | 5,953 |
| 2023-11-10 | $24.21 | $24.49 | $24.20 | $24.49 | $24.49 | 1,870 |
| 2023-11-09 | $24.66 | $24.66 | $23.98 | $24.15 | $24.15 | 13,343 |
| 2023-11-08 | $24.54 | $24.68 | $24.54 | $24.62 | $24.62 | 3,835 |
| 2023-11-07 | $24.50 | $24.57 | $24.23 | $24.42 | $24.42 | 4,512 |
| 2023-11-06 | $24.40 | $24.56 | $24.23 | $24.56 | $24.56 | 3,930 |
| 2023-11-03 | $24.15 | $24.69 | $24.15 | $24.61 | $24.61 | 7,171 |
| 2023-11-02 | $23.92 | $24.31 | $23.92 | $24.03 | $24.03 | 19,193 |
| 2023-11-01 | $24.30 | $24.30 | $23.80 | $24.06 | $24.06 | 10,241 |
| 2023-10-31 | $23.90 | $24.35 | $23.70 | $24.30 | $24.30 | 7,836 |
| 2023-10-30 | $23.75 | $23.80 | $23.75 | $23.80 | $23.80 | 3,083 |
| 2023-10-27 | $23.62 | $23.82 | $23.62 | $23.73 | $23.73 | 5,917 |
| 2023-10-26 | $23.90 | $23.90 | $23.63 | $23.70 | $23.70 | 25,051 |
| 2023-10-25 | $24.18 | $24.18 | $23.81 | $23.92 | $23.92 | 8,120 |
| 2023-10-24 | $24.10 | $24.18 | $23.91 | $23.95 | $23.95 | 8,984 |
| 2023-10-23 | $23.65 | $24.03 | $23.65 | $23.98 | $23.98 | 7,514 |
| 2023-10-20 | $24.00 | $24.01 | $23.80 | $23.80 | $23.80 | 5,212 |
| 2023-10-19 | $24.10 | $24.11 | $23.81 | $23.81 | $23.81 | 16,223 |
| 2023-10-18 | $24.09 | $24.17 | $23.95 | $23.95 | $23.95 | 8,288 |
| 2023-10-17 | $24.44 | $24.44 | $24.02 | $24.09 | $24.09 | 6,110 |
| 2023-10-16 | $24.47 | $24.47 | $24.14 | $24.20 | $24.20 | 6,264 |
| 2023-10-13 | $24.30 | $24.42 | $24.20 | $24.32 | $24.32 | 2,739 |
| 2023-10-12 | $24.20 | $24.45 | $24.20 | $24.30 | $24.30 | 5,443 |
| 2023-10-11 | $24.22 | $24.27 | $24.04 | $24.21 | $24.21 | 2,611 |
| 2023-10-10 | $24.15 | $24.37 | $24.15 | $24.15 | $24.15 | 2,425 |
| 2023-10-09 | $24.30 | $24.38 | $23.99 | $24.38 | $24.38 | 7,494 |
| 2023-10-06 | $24.02 | $24.11 | $23.81 | $24.00 | $24.00 | 8,020 |
| 2023-10-05 | $23.80 | $23.99 | $23.79 | $23.82 | $23.82 | 3,202 |
| 2023-10-04 | $23.62 | $24.05 | $23.60 | $23.89 | $23.89 | 9,771 |
| 2023-10-03 | $23.90 | $24.00 | $23.62 | $23.62 | $23.62 | 16,245 |
| 2023-10-02 | $24.21 | $24.21 | $23.90 | $24.00 | $24.00 | 15,401 |
| 2023-09-29 | $24.49 | $24.49 | $24.16 | $24.20 | $24.20 | 10,101 |
| 2023-09-28 | $24.37 | $24.37 | $24.01 | $24.22 | $24.22 | 15,653 |
| 2023-09-27 | $24.55 | $24.60 | $24.35 | $24.35 | $23.80 | 5,888 |
| 2023-09-26 | $24.53 | $24.61 | $24.10 | $24.60 | $24.04 | 7,174 |
| 2023-09-25 | $24.50 | $24.67 | $24.50 | $24.60 | $24.04 | 4,697 |
| 2023-09-22 | $24.75 | $24.76 | $24.39 | $24.57 | $24.01 | 9,108 |
| 2023-09-21 | $24.80 | $24.80 | $24.50 | $24.68 | $24.12 | 7,149 |
| 2023-09-20 | $24.60 | $24.79 | $24.60 | $24.79 | $24.23 | 4,304 |
| 2023-09-19 | $24.72 | $24.75 | $24.47 | $24.53 | $23.97 | 15,995 |
| 2023-09-18 | $24.56 | $24.71 | $24.56 | $24.71 | $24.15 | 3,677 |
| 2023-09-15 | $24.55 | $24.64 | $24.55 | $24.64 | $24.08 | 2,694 |
| 2023-09-14 | $24.65 | $24.72 | $24.45 | $24.72 | $24.16 | 5,313 |
| 2023-09-13 | $24.72 | $24.72 | $24.58 | $24.58 | $24.02 | 10,185 |
| 2023-09-12 | $24.50 | $24.60 | $24.46 | $24.60 | $24.04 | 2,026 |
| 2023-09-11 | $24.84 | $24.84 | $24.47 | $24.47 | $23.91 | 2,903 |
| 2023-09-08 | $24.56 | $24.74 | $24.56 | $24.63 | $24.07 | 4,437 |
| 2023-09-07 | $24.61 | $24.64 | $24.44 | $24.55 | $23.99 | 12,536 |
| 2023-09-06 | $24.50 | $24.69 | $24.50 | $24.61 | $24.05 | 1,920 |
| 2023-09-05 | $24.52 | $24.86 | $24.42 | $24.43 | $23.88 | 13,596 |
| 2023-09-01 | $24.93 | $24.93 | $24.65 | $24.73 | $24.17 | 2,646 |
| 2023-08-31 | $24.49 | $24.99 | $24.39 | $24.95 | $24.38 | 29,630 |
| 2023-08-30 | $24.49 | $24.49 | $24.33 | $24.33 | $23.78 | 1,761 |
| 2023-08-29 | $24.40 | $24.48 | $24.38 | $24.40 | $23.85 | 10,263 |
| 2023-08-28 | $24.31 | $24.35 | $24.26 | $24.33 | $23.77 | 2,570 |
| 2023-08-25 | $24.37 | $24.37 | $24.15 | $24.36 | $23.81 | 6,291 |
| 2023-08-24 | $24.28 | $24.36 | $24.25 | $24.32 | $23.77 | 3,736 |
| 2023-08-23 | $24.32 | $24.35 | $24.10 | $24.31 | $23.76 | 6,293 |
| 2023-08-22 | $24.35 | $24.35 | $24.10 | $24.30 | $23.75 | 3,545 |
| 2023-08-21 | $24.20 | $24.48 | $24.18 | $24.20 | $23.65 | 11,329 |
| 2023-08-18 | $24.27 | $24.34 | $24.15 | $24.20 | $23.65 | 4,437 |
| 2023-08-17 | $24.06 | $24.37 | $24.06 | $24.21 | $23.66 | 12,353 |
| 2023-08-16 | $24.20 | $24.41 | $24.15 | $24.15 | $23.60 | 22,341 |
| 2023-08-15 | $24.30 | $24.45 | $24.07 | $24.40 | $23.85 | 11,786 |
| 2023-08-14 | $24.49 | $24.50 | $24.30 | $24.30 | $23.75 | 3,250 |
| 2023-08-11 | $24.30 | $24.50 | $24.30 | $24.36 | $23.81 | 7,512 |
| 2023-08-10 | $24.30 | $24.33 | $24.30 | $24.33 | $23.78 | 3,106 |
| 2023-08-09 | $24.41 | $24.47 | $24.41 | $24.47 | $23.91 | 919 |
| 2023-08-08 | $24.41 | $24.41 | $24.30 | $24.30 | $23.75 | 5,161 |
| 2023-08-07 | $24.30 | $24.40 | $24.30 | $24.32 | $23.77 | 5,039 |
| 2023-08-04 | $24.33 | $24.37 | $24.30 | $24.30 | $23.75 | 7,625 |
| 2023-08-03 | $24.30 | $24.39 | $24.20 | $24.31 | $23.76 | 3,873 |
| 2023-08-02 | $24.58 | $24.58 | $24.32 | $24.36 | $23.81 | 9,320 |
| 2023-08-01 | $24.40 | $24.59 | $24.40 | $24.57 | $24.01 | 1,525 |
| 2023-07-31 | $24.35 | $24.48 | $24.35 | $24.44 | $23.89 | 7,271 |
| 2023-07-28 | $24.60 | $24.60 | $24.24 | $24.37 | $23.81 | 5,456 |
| 2023-07-27 | $24.36 | $24.50 | $24.36 | $24.50 | $23.94 | 5,612 |
| 2023-07-26 | $24.25 | $24.60 | $24.25 | $24.54 | $23.98 | 9,446 |
| 2023-07-25 | $24.49 | $24.50 | $24.47 | $24.50 | $23.94 | 1,803 |
| 2023-07-24 | $24.35 | $24.39 | $24.22 | $24.28 | $23.72 | 6,439 |
| 2023-07-21 | $24.31 | $24.49 | $24.16 | $24.20 | $23.65 | 7,484 |
| 2023-07-20 | $24.50 | $24.60 | $24.17 | $24.17 | $23.62 | 5,094 |
| 2023-07-19 | $24.51 | $24.70 | $24.45 | $24.57 | $24.01 | 7,232 |
| 2023-07-18 | $24.30 | $24.68 | $24.30 | $24.53 | $23.97 | 9,746 |
| 2023-07-17 | $24.40 | $24.73 | $24.40 | $24.53 | $23.98 | 15,517 |
| 2023-07-14 | $24.42 | $24.45 | $24.39 | $24.40 | $23.85 | 6,109 |
| 2023-07-13 | $24.44 | $24.44 | $24.39 | $24.42 | $23.87 | 3,858 |
| 2023-07-12 | $24.30 | $24.42 | $24.26 | $24.34 | $23.79 | 15,902 |
| 2023-07-11 | $24.20 | $24.45 | $24.20 | $24.25 | $23.70 | 9,481 |
| 2023-07-10 | $24.75 | $24.75 | $24.00 | $24.00 | $23.46 | 46,135 |
| 2023-07-07 | $24.50 | $24.71 | $24.37 | $24.65 | $24.65 | 8,319 |
| 2023-07-06 | $24.65 | $24.65 | $24.35 | $24.50 | $24.50 | 3,896 |
| 2023-07-05 | $24.54 | $24.76 | $24.54 | $24.66 | $24.66 | 4,977 |
| 2023-07-03 | $24.99 | $24.99 | $24.73 | $24.73 | $24.73 | 2,687 |
| 2023-06-30 | $24.27 | $24.94 | $24.20 | $24.94 | $24.94 | 25,655 |
| 2023-06-29 | $24.49 | $24.49 | $24.26 | $24.33 | $24.33 | 11,909 |
| 2023-06-28 | $24.75 | $24.84 | $24.75 | $24.81 | $24.24 | 4,615 |
| 2023-06-27 | $24.88 | $24.88 | $24.72 | $24.84 | $24.28 | 5,530 |
| 2023-06-26 | $24.75 | $24.88 | $24.70 | $24.85 | $24.29 | 11,108 |
| 2023-06-23 | $24.69 | $24.69 | $24.58 | $24.65 | $24.65 | 2,437 |
| 2023-06-22 | $24.70 | $24.70 | $24.52 | $24.68 | $24.68 | 12,562 |
| 2023-06-21 | $24.63 | $24.73 | $24.62 | $24.73 | $24.73 | 7,444 |
| 2023-06-20 | $24.49 | $24.63 | $24.48 | $24.63 | $24.63 | 11,836 |
| 2023-06-16 | $24.48 | $24.49 | $24.38 | $24.49 | $24.49 | 3,314 |
| 2023-06-15 | $24.36 | $24.40 | $24.35 | $24.37 | $24.37 | 4,908 |
| 2023-06-14 | $24.25 | $24.40 | $24.25 | $24.40 | $24.40 | 5,644 |
| 2023-06-13 | $24.20 | $24.42 | $24.20 | $24.42 | $24.42 | 6,917 |
| 2023-06-12 | $24.37 | $24.40 | $24.25 | $24.28 | $24.28 | 3,229 |
| 2023-06-09 | $24.35 | $24.39 | $24.35 | $24.36 | $24.36 | 776 |
| 2023-06-08 | $24.49 | $24.49 | $24.30 | $24.30 | $24.30 | 4,711 |
| 2023-06-07 | $24.49 | $24.49 | $24.30 | $24.39 | $24.39 | 1,017 |
| 2023-06-06 | $24.31 | $24.40 | $24.31 | $24.40 | $24.40 | 3,589 |
| 2023-06-05 | $24.23 | $24.24 | $24.09 | $24.15 | $24.15 | 5,921 |
| 2023-06-02 | $24.13 | $24.38 | $24.13 | $24.37 | $24.37 | 4,588 |
| 2023-06-01 | $24.30 | $24.30 | $23.92 | $24.20 | $24.20 | 11,583 |
| 2023-05-31 | $23.88 | $24.00 | $23.80 | $24.00 | $24.00 | 13,333 |
| 2023-05-30 | $23.85 | $23.85 | $23.83 | $23.83 | $23.83 | 1,894 |
| 2023-05-26 | $23.92 | $23.98 | $23.91 | $23.96 | $23.96 | 2,472 |
| 2023-05-25 | $23.70 | $23.95 | $23.70 | $23.80 | $23.80 | 2,153 |
| 2023-05-24 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 782 |
| 2023-05-23 | $23.95 | $23.95 | $23.85 | $23.86 | $23.86 | 1,828 |
| 2023-05-22 | $23.80 | $23.95 | $23.80 | $23.95 | $23.95 | 3,016 |
| 2023-05-19 | $23.72 | $23.84 | $23.70 | $23.78 | $23.78 | 7,548 |
| 2023-05-18 | $23.89 | $23.93 | $23.85 | $23.89 | $23.89 | 1,620 |
| 2023-05-17 | $23.75 | $24.00 | $23.74 | $23.95 | $23.95 | 5,167 |
| 2023-05-16 | $23.80 | $23.80 | $23.72 | $23.75 | $23.75 | 8,084 |
| 2023-05-15 | $23.75 | $23.92 | $23.75 | $23.83 | $23.83 | 5,313 |
| 2023-05-12 | $23.73 | $23.77 | $23.73 | $23.74 | $23.74 | 5,530 |
| 2023-05-11 | $23.75 | $23.88 | $23.70 | $23.78 | $23.78 | 7,474 |
| 2023-05-10 | $23.79 | $23.84 | $23.74 | $23.75 | $23.75 | 1,479 |
| 2023-05-09 | $23.75 | $23.89 | $23.69 | $23.75 | $23.75 | 9,741 |
| 2023-05-08 | $23.55 | $23.79 | $23.55 | $23.70 | $23.70 | 8,929 |
| 2023-05-05 | $23.78 | $23.89 | $23.58 | $23.63 | $23.63 | 16,575 |
| 2023-05-04 | $23.96 | $23.96 | $23.71 | $23.71 | $23.71 | 8,507 |
| 2023-05-03 | $23.89 | $23.95 | $23.83 | $23.86 | $23.86 | 12,742 |
| 2023-05-02 | $24.08 | $24.22 | $23.87 | $23.95 | $23.95 | 3,596 |
| 2023-05-01 | $24.06 | $24.23 | $23.91 | $23.99 | $23.99 | 8,162 |
| 2023-04-28 | $23.80 | $24.23 | $23.80 | $24.23 | $24.23 | 26,590 |
| 2023-04-27 | $23.88 | $23.96 | $23.85 | $23.86 | $23.86 | 6,208 |
| 2023-04-26 | $23.87 | $24.05 | $23.82 | $23.91 | $23.91 | 4,421 |
| 2023-04-25 | $23.85 | $24.01 | $23.82 | $23.86 | $23.86 | 11,422 |
| 2023-04-24 | $23.90 | $23.99 | $23.88 | $23.88 | $23.88 | 6,517 |
| 2023-04-21 | $23.90 | $23.99 | $23.90 | $23.98 | $23.98 | 7,305 |
| 2023-04-20 | $23.90 | $24.17 | $23.90 | $24.00 | $24.00 | 7,484 |
| 2023-04-19 | $23.96 | $24.06 | $23.88 | $23.90 | $23.90 | 8,222 |
| 2023-04-18 | $23.98 | $24.00 | $23.94 | $23.95 | $23.95 | 2,325 |
| 2023-04-17 | $23.90 | $24.00 | $23.89 | $23.93 | $23.93 | 12,140 |
| 2023-04-14 | $24.00 | $24.03 | $23.93 | $23.94 | $23.94 | 13,599 |
| 2023-04-13 | $24.05 | $24.08 | $24.00 | $24.03 | $24.03 | 4,834 |
| 2023-04-12 | $24.09 | $24.20 | $24.04 | $24.10 | $24.10 | 6,045 |
| 2023-04-11 | $24.15 | $24.15 | $23.93 | $23.94 | $23.94 | 5,159 |
| 2023-04-10 | $24.00 | $24.17 | $24.00 | $24.00 | $24.00 | 17,670 |
| 2023-04-06 | $24.00 | $24.18 | $23.80 | $24.01 | $24.01 | 5,105 |
| 2023-04-05 | $24.05 | $24.12 | $23.91 | $23.96 | $23.96 | 3,536 |
| 2023-04-04 | $23.82 | $24.03 | $23.82 | $23.97 | $23.97 | 5,016 |
| 2023-04-03 | $24.09 | $24.09 | $23.94 | $23.96 | $23.96 | 3,018 |
| 2023-03-31 | $23.96 | $24.07 | $23.86 | $24.07 | $24.07 | 9,309 |
| 2023-03-30 | $23.69 | $24.19 | $23.63 | $23.86 | $23.86 | 5,685 |
| 2023-03-29 | $24.03 | $24.17 | $23.89 | $24.05 | $23.49 | 16,741 |
| 2023-03-28 | $24.09 | $24.15 | $23.99 | $24.03 | $23.48 | 10,425 |
| 2023-03-27 | $24.00 | $24.25 | $23.94 | $24.24 | $23.68 | 8,834 |
| 2023-03-24 | $24.06 | $24.06 | $23.95 | $24.00 | $23.45 | 4,923 |
| 2023-03-23 | $24.10 | $24.20 | $23.94 | $23.94 | $23.39 | 7,353 |
| 2023-03-22 | $24.22 | $24.22 | $24.05 | $24.06 | $23.51 | 3,101 |
| 2023-03-21 | $24.00 | $24.24 | $23.95 | $24.22 | $23.66 | 7,699 |
| 2023-03-20 | $24.05 | $24.24 | $23.96 | $24.00 | $23.45 | 18,382 |
| 2023-03-17 | $24.41 | $24.47 | $24.01 | $24.05 | $23.50 | 16,772 |
| 2023-03-16 | $24.45 | $24.61 | $24.30 | $24.42 | $23.86 | 14,241 |
| 2023-03-15 | $24.42 | $24.42 | $24.01 | $24.23 | $23.67 | 5,238 |
| 2023-03-14 | $24.25 | $24.55 | $24.00 | $24.45 | $23.89 | 7,834 |
| 2023-03-13 | $24.18 | $24.20 | $23.94 | $24.04 | $23.49 | 15,193 |
| 2023-03-10 | $24.27 | $24.29 | $24.06 | $24.17 | $23.62 | 7,925 |
| 2023-03-09 | $24.40 | $24.75 | $24.39 | $24.47 | $23.90 | 15,901 |
| 2023-03-08 | $24.21 | $24.46 | $24.21 | $24.42 | $23.86 | 6,541 |
| 2023-03-07 | $24.49 | $24.49 | $24.36 | $24.45 | $23.89 | 2,576 |
| 2023-03-06 | $24.33 | $24.49 | $24.33 | $24.49 | $23.93 | 4,657 |
| 2023-03-03 | $24.39 | $24.40 | $24.20 | $24.30 | $23.74 | 3,888 |
| 2023-03-02 | $24.40 | $24.40 | $24.19 | $24.35 | $23.79 | 2,560 |
| 2023-03-01 | $24.50 | $24.50 | $24.45 | $24.45 | $23.89 | 5,730 |
| 2023-02-28 | $24.49 | $24.50 | $24.42 | $24.50 | $23.94 | 11,565 |
| 2023-02-27 | $24.42 | $24.49 | $24.42 | $24.49 | $23.93 | 4,004 |
| 2023-02-24 | $24.42 | $24.46 | $24.37 | $24.37 | $23.81 | 2,333 |
| 2023-02-23 | $24.23 | $24.41 | $24.22 | $24.30 | $23.74 | 8,714 |
| 2023-02-22 | $24.35 | $24.35 | $24.09 | $24.10 | $23.54 | 7,146 |
| 2023-02-21 | $24.30 | $24.30 | $24.10 | $24.20 | $23.64 | 8,577 |
| 2023-02-17 | $24.29 | $24.40 | $24.25 | $24.36 | $23.80 | 4,194 |
| 2023-02-16 | $24.10 | $24.33 | $24.10 | $24.31 | $23.75 | 2,421 |
| 2023-02-15 | $24.35 | $24.35 | $24.22 | $24.22 | $23.66 | 1,063 |
| 2023-02-14 | $24.24 | $24.38 | $24.03 | $24.20 | $23.64 | 4,687 |
| 2023-02-13 | $24.20 | $24.28 | $24.01 | $24.18 | $23.62 | 8,386 |
| 2023-02-10 | $23.95 | $24.02 | $23.94 | $24.00 | $24.00 | 4,985 |
| 2023-02-09 | $24.05 | $24.08 | $23.96 | $23.97 | $23.97 | 11,325 |
| 2023-02-08 | $24.44 | $24.44 | $23.96 | $24.18 | $24.18 | 20,535 |
| 2023-02-07 | $24.34 | $24.45 | $24.32 | $24.34 | $24.34 | 5,069 |
| 2023-02-06 | $24.47 | $24.57 | $24.30 | $24.32 | $24.32 | 4,073 |
| 2023-02-03 | $24.50 | $24.60 | $24.39 | $24.39 | $24.39 | 5,737 |
| 2023-02-02 | $24.46 | $24.58 | $24.46 | $24.50 | $24.50 | 2,645 |
| 2023-02-01 | $24.54 | $24.54 | $24.35 | $24.46 | $24.46 | 18,903 |
| 2023-01-31 | $24.33 | $24.72 | $24.32 | $24.60 | $24.60 | 19,889 |
| 2023-01-30 | $24.61 | $24.64 | $24.38 | $24.42 | $24.42 | 7,648 |
| 2023-01-27 | $24.21 | $24.70 | $24.21 | $24.60 | $24.60 | 5,752 |
| 2023-01-26 | $24.45 | $24.48 | $24.30 | $24.40 | $24.40 | 7,430 |
| 2023-01-25 | $24.50 | $24.58 | $24.50 | $24.50 | $24.50 | 5,799 |
| 2023-01-24 | $24.74 | $25.00 | $24.52 | $24.55 | $24.55 | 14,455 |
| 2023-01-23 | $24.39 | $24.62 | $24.39 | $24.60 | $24.60 | 6,257 |
| 2023-01-20 | $24.32 | $24.39 | $24.30 | $24.39 | $24.39 | 4,240 |
| 2023-01-19 | $24.39 | $24.39 | $24.25 | $24.26 | $24.26 | 7,832 |
| 2023-01-18 | $24.27 | $24.44 | $24.13 | $24.40 | $24.40 | 7,222 |
| 2023-01-17 | $24.23 | $24.46 | $24.15 | $24.27 | $24.27 | 6,138 |
| 2023-01-13 | $24.20 | $24.45 | $24.16 | $24.31 | $24.31 | 7,211 |
| 2023-01-12 | $24.27 | $24.41 | $24.01 | $24.20 | $24.20 | 9,264 |
| 2023-01-11 | $24.10 | $24.28 | $24.05 | $24.24 | $24.24 | 10,315 |
| 2023-01-10 | $24.15 | $24.15 | $23.80 | $23.99 | $23.99 | 4,445 |
| 2023-01-09 | $23.72 | $24.12 | $23.72 | $24.04 | $24.04 | 6,741 |
| 2023-01-06 | $23.65 | $24.12 | $23.58 | $24.12 | $24.12 | 11,822 |
| 2023-01-05 | $23.51 | $23.70 | $23.51 | $23.65 | $23.65 | 1,647 |
| 2023-01-04 | $23.68 | $23.68 | $23.38 | $23.60 | $23.60 | 10,958 |
| 2023-01-03 | $23.69 | $23.75 | $23.38 | $23.38 | $23.38 | 10,734 |
| 2022-12-30 | $23.39 | $23.60 | $23.39 | $23.57 | $23.57 | 16,501 |
| 2022-12-29 | $24.15 | $24.15 | $23.35 | $23.35 | $23.35 | 6,554 |
| 2022-12-28 | $23.23 | $23.65 | $23.23 | $23.61 | $23.05 | 7,525 |
| 2022-12-27 | $23.68 | $23.68 | $23.23 | $23.33 | $22.78 | 13,982 |
| 2022-12-23 | $23.97 | $23.97 | $23.30 | $23.46 | $22.91 | 19,881 |
| 2022-12-22 | $24.09 | $24.13 | $23.97 | $23.97 | $23.41 | 6,939 |
| 2022-12-21 | $23.80 | $24.19 | $23.80 | $24.09 | $23.52 | 8,353 |
| 2022-12-20 | $23.50 | $23.80 | $23.42 | $23.79 | $23.23 | 16,397 |
| 2022-12-19 | $23.08 | $23.56 | $23.00 | $23.50 | $22.95 | 29,752 |
| 2022-12-16 | $23.04 | $23.10 | $22.76 | $23.03 | $22.48 | 21,458 |
| 2022-12-15 | $23.10 | $23.10 | $22.87 | $22.90 | $22.36 | 15,891 |
| 2022-12-14 | $22.90 | $23.28 | $22.85 | $23.24 | $22.69 | 22,223 |
| 2022-12-13 | $23.17 | $23.26 | $22.96 | $22.96 | $22.42 | 34,917 |
| 2022-12-12 | $23.15 | $23.45 | $23.12 | $23.15 | $22.61 | 18,531 |
| 2022-12-09 | $23.65 | $23.65 | $23.10 | $23.14 | $23.14 | 45,268 |
| 2022-12-08 | $24.05 | $24.05 | $23.65 | $23.76 | $23.76 | 46,044 |
| 2022-12-07 | $24.05 | $24.30 | $23.94 | $24.00 | $24.00 | 15,824 |
| 2022-12-06 | $24.03 | $24.12 | $24.00 | $24.12 | $24.12 | 25,871 |
| 2022-12-05 | $24.15 | $24.17 | $24.05 | $24.17 | $24.17 | 14,240 |
| 2022-12-02 | $24.04 | $24.14 | $24.04 | $24.05 | $24.05 | 6,193 |
| 2022-12-01 | $24.02 | $24.32 | $24.02 | $24.07 | $24.07 | 5,618 |
| 2022-11-30 | $24.01 | $24.07 | $24.01 | $24.01 | $24.01 | 7,092 |
| 2022-11-29 | $24.00 | $24.19 | $23.98 | $24.00 | $24.00 | 15,813 |
| 2022-11-28 | $24.04 | $24.09 | $24.01 | $24.01 | $24.01 | 3,666 |
| 2022-11-25 | $23.95 | $24.19 | $23.95 | $24.19 | $24.19 | 4,733 |
| 2022-11-23 | $24.00 | $24.10 | $23.95 | $24.00 | $24.00 | 9,124 |
| 2022-11-22 | $24.15 | $24.16 | $23.80 | $23.94 | $23.94 | 29,452 |
| 2022-11-21 | $24.21 | $24.26 | $24.12 | $24.12 | $24.12 | 4,681 |
| 2022-11-18 | $24.20 | $24.38 | $24.05 | $24.13 | $24.13 | 6,813 |
| 2022-11-17 | $24.07 | $24.10 | $24.04 | $24.05 | $24.05 | 1,166 |
| 2022-11-16 | $24.13 | $24.50 | $24.13 | $24.15 | $24.15 | 5,818 |
| 2022-11-15 | $24.25 | $24.25 | $24.13 | $24.20 | $24.20 | 2,158 |
| 2022-11-14 | $24.00 | $24.13 | $24.00 | $24.01 | $24.01 | 10,412 |
| 2022-11-11 | $24.19 | $24.20 | $23.91 | $24.09 | $24.09 | 7,991 |
| 2022-11-10 | $23.98 | $24.20 | $23.98 | $24.19 | $24.19 | 11,331 |
| 2022-11-09 | $23.92 | $24.04 | $23.81 | $23.90 | $23.90 | 6,401 |
| 2022-11-08 | $23.95 | $24.00 | $23.93 | $23.93 | $23.93 | 4,834 |
| 2022-11-07 | $23.94 | $23.94 | $23.78 | $23.90 | $23.90 | 10,779 |
| 2022-11-04 | $23.96 | $24.12 | $23.96 | $24.02 | $24.02 | 2,682 |
| 2022-11-03 | $24.10 | $24.17 | $23.92 | $24.00 | $24.00 | 11,742 |
| 2022-11-02 | $24.17 | $24.24 | $24.08 | $24.09 | $24.09 | 2,502 |
| 2022-11-01 | $24.25 | $24.25 | $24.20 | $24.20 | $24.20 | 3,527 |
| 2022-10-31 | $24.12 | $24.25 | $24.05 | $24.25 | $24.25 | 9,007 |
| 2022-10-28 | $24.20 | $24.22 | $24.20 | $24.22 | $24.22 | 2,998 |
| 2022-10-27 | $24.20 | $24.25 | $24.11 | $24.25 | $24.25 | 3,972 |
| 2022-10-26 | $24.06 | $24.20 | $24.06 | $24.09 | $24.09 | 6,596 |
| 2022-10-25 | $24.17 | $24.22 | $24.10 | $24.17 | $24.17 | 15,058 |
| 2022-10-24 | $24.00 | $24.12 | $24.00 | $24.06 | $24.06 | 2,190 |
| 2022-10-21 | $24.02 | $24.03 | $23.68 | $23.78 | $23.78 | 8,668 |
| 2022-10-20 | $24.53 | $24.53 | $24.15 | $24.20 | $24.20 | 18,189 |
| 2022-10-19 | $24.39 | $24.44 | $24.39 | $24.39 | $24.39 | 1,582 |
| 2022-10-18 | $24.70 | $24.70 | $24.31 | $24.40 | $24.40 | 6,849 |
| 2022-10-17 | $24.49 | $24.91 | $24.47 | $24.60 | $24.60 | 16,519 |
| 2022-10-14 | $24.37 | $24.41 | $24.30 | $24.41 | $24.41 | 3,876 |
| 2022-10-13 | $24.49 | $24.53 | $24.29 | $24.45 | $24.45 | 9,527 |
| 2022-10-12 | $24.27 | $24.54 | $24.24 | $24.54 | $24.54 | 9,370 |
| 2022-10-11 | $24.50 | $24.50 | $24.27 | $24.40 | $24.40 | 12,724 |
| 2022-10-10 | $24.70 | $24.70 | $24.60 | $24.65 | $24.65 | 1,193 |
| 2022-10-07 | $24.91 | $24.91 | $24.61 | $24.73 | $24.73 | 1,452 |
| 2022-10-06 | $24.98 | $24.98 | $24.55 | $24.79 | $24.79 | 2,186 |
| 2022-10-05 | $24.74 | $24.98 | $24.65 | $24.81 | $24.81 | 3,321 |
| 2022-10-04 | $24.80 | $24.93 | $24.60 | $24.88 | $24.88 | 13,954 |
| 2022-10-03 | $24.70 | $24.80 | $24.50 | $24.79 | $24.79 | 17,547 |
| 2022-09-30 | $24.87 | $24.94 | $24.54 | $24.91 | $24.91 | 20,936 |
| 2022-09-29 | $24.65 | $24.73 | $24.30 | $24.54 | $24.54 | 10,485 |
| 2022-09-28 | $24.96 | $25.06 | $24.82 | $24.98 | $24.42 | 9,427 |
| 2022-09-27 | $24.69 | $25.09 | $24.63 | $24.82 | $24.26 | 4,791 |
| 2022-09-26 | $25.00 | $25.00 | $24.79 | $24.82 | $24.26 | 19,460 |
| 2022-09-23 | $25.00 | $25.11 | $24.90 | $24.92 | $24.36 | 14,066 |
| 2022-09-22 | $25.08 | $25.14 | $25.00 | $25.05 | $24.49 | 15,448 |
| 2022-09-21 | $25.14 | $25.20 | $25.06 | $25.11 | $24.55 | 18,331 |
| 2022-09-20 | $25.10 | $25.10 | $25.07 | $25.09 | $24.53 | 5,324 |
| 2022-09-19 | $25.10 | $25.10 | $25.10 | $25.10 | $24.54 | 2,032 |
| 2022-09-16 | $25.08 | $25.10 | $25.00 | $25.04 | $24.48 | 17,006 |
| 2022-09-15 | $25.10 | $25.17 | $25.09 | $25.16 | $24.60 | 2,050 |
| 2022-09-14 | $25.20 | $25.20 | $25.03 | $25.05 | $24.49 | 5,178 |
| 2022-09-13 | $25.19 | $25.20 | $24.95 | $25.00 | $24.44 | 33,552 |
| 2022-09-12 | $25.20 | $25.29 | $25.20 | $25.27 | $24.70 | 3,552 |
| 2022-09-09 | $25.22 | $25.29 | $25.12 | $25.25 | $25.25 | 4,049 |
| 2022-09-08 | $25.22 | $25.22 | $25.14 | $25.15 | $25.15 | 2,925 |
| 2022-09-07 | $25.10 | $25.24 | $25.10 | $25.10 | $25.10 | 5,124 |
| 2022-09-06 | $25.10 | $25.24 | $25.10 | $25.10 | $25.10 | 7,528 |
| 2022-09-02 | $25.16 | $25.24 | $25.11 | $25.12 | $25.12 | 3,562 |
| 2022-09-01 | $25.10 | $25.10 | $25.00 | $25.06 | $25.06 | 7,189 |
| 2022-08-31 | $25.20 | $25.20 | $25.08 | $25.08 | $25.08 | 3,214 |
| 2022-08-30 | $25.24 | $25.24 | $25.17 | $25.20 | $25.20 | 1,046 |
| 2022-08-29 | $25.13 | $25.22 | $25.13 | $25.22 | $25.22 | 1,102 |
| 2022-08-26 | $25.17 | $25.24 | $25.12 | $25.13 | $25.13 | 3,861 |
| 2022-08-25 | $25.03 | $25.09 | $25.01 | $25.09 | $25.09 | 7,528 |
| 2022-08-24 | $25.03 | $25.07 | $25.03 | $25.04 | $25.04 | 2,256 |
| 2022-08-23 | $25.05 | $25.06 | $25.03 | $25.03 | $25.03 | 7,345 |
| 2022-08-22 | $25.07 | $25.07 | $25.04 | $25.05 | $25.05 | 3,478 |
| 2022-08-19 | $25.02 | $25.08 | $25.02 | $25.04 | $25.04 | 3,699 |
| 2022-08-18 | $25.14 | $25.14 | $25.03 | $25.03 | $25.03 | 7,733 |
| 2022-08-17 | $25.04 | $25.15 | $25.00 | $25.00 | $25.00 | 3,926 |
| 2022-08-16 | $25.16 | $25.16 | $25.00 | $25.11 | $25.11 | 2,814 |
| 2022-08-15 | $25.07 | $25.10 | $24.84 | $25.09 | $25.09 | 7,291 |
| 2022-08-12 | $24.91 | $25.18 | $24.89 | $25.07 | $25.07 | 5,384 |
| 2022-08-11 | $24.90 | $24.96 | $24.81 | $24.81 | $24.81 | 19,869 |
| 2022-08-10 | $24.90 | $24.98 | $24.70 | $24.93 | $24.93 | 11,611 |
| 2022-08-09 | $25.07 | $25.09 | $24.68 | $25.00 | $25.00 | 12,919 |
| 2022-08-08 | $25.07 | $25.07 | $25.02 | $25.05 | $25.05 | 7,751 |
| 2022-08-05 | $25.10 | $25.10 | $25.00 | $25.08 | $25.08 | 12,379 |
| 2022-08-04 | $25.24 | $25.24 | $25.05 | $25.13 | $25.13 | 8,060 |
| 2022-08-03 | $25.13 | $25.23 | $25.09 | $25.11 | $25.11 | 12,400 |
| 2022-08-02 | $25.11 | $25.23 | $25.05 | $25.19 | $25.19 | 12,392 |
| 2022-08-01 | $25.09 | $25.27 | $25.09 | $25.27 | $25.27 | 5,758 |
| 2022-07-29 | $25.02 | $25.10 | $25.00 | $25.07 | $25.07 | 14,791 |
| 2022-07-28 | $24.93 | $25.09 | $24.93 | $24.93 | $24.93 | 9,611 |
| 2022-07-27 | $24.84 | $25.10 | $24.84 | $24.93 | $24.93 | 15,738 |
| 2022-07-26 | $24.86 | $24.87 | $24.85 | $24.86 | $24.86 | 2,780 |
| 2022-07-25 | $24.87 | $24.87 | $24.70 | $24.82 | $24.82 | 1,537 |
| 2022-07-22 | $24.70 | $24.84 | $24.69 | $24.80 | $24.80 | 5,864 |
| 2022-07-21 | $24.56 | $24.69 | $24.56 | $24.60 | $24.60 | 3,267 |
| 2022-07-20 | $24.67 | $24.70 | $24.55 | $24.66 | $24.66 | 3,277 |
| 2022-07-19 | $24.54 | $24.72 | $24.53 | $24.55 | $24.55 | 10,120 |
| 2022-07-18 | $24.65 | $24.80 | $24.57 | $24.58 | $24.58 | 30,816 |
| 2022-07-15 | $24.52 | $24.73 | $24.52 | $24.62 | $24.62 | 6,833 |
| 2022-07-14 | $24.60 | $24.63 | $24.46 | $24.61 | $24.61 | 6,510 |
| 2022-07-13 | $24.79 | $24.79 | $24.54 | $24.60 | $24.60 | 13,288 |
| 2022-07-12 | $24.89 | $24.89 | $24.63 | $24.71 | $24.71 | 5,022 |
| 2022-07-11 | $24.90 | $24.90 | $24.80 | $24.80 | $24.80 | 5,048 |
| 2022-07-08 | $24.90 | $24.97 | $24.90 | $24.90 | $24.90 | 10,305 |
| 2022-07-07 | $24.68 | $24.81 | $24.55 | $24.79 | $24.79 | 20,504 |
| 2022-07-06 | $24.74 | $24.84 | $24.65 | $24.75 | $24.75 | 20,508 |
| 2022-07-05 | $24.80 | $24.87 | $24.58 | $24.61 | $24.61 | 17,321 |
| 2022-07-01 | $24.84 | $24.94 | $24.79 | $24.86 | $24.86 | 14,379 |
| 2022-06-30 | $24.77 | $24.77 | $24.68 | $24.70 | $24.70 | 15,680 |
| 2022-06-29 | $24.77 | $24.92 | $24.65 | $24.76 | $24.76 | 13,758 |
| 2022-06-28 | $25.17 | $25.21 | $25.10 | $25.21 | $24.65 | 16,771 |
| 2022-06-27 | $25.16 | $25.18 | $25.08 | $25.13 | $24.57 | 11,385 |
| 2022-06-24 | $25.26 | $25.27 | $25.06 | $25.06 | $24.50 | 21,307 |
| 2022-06-23 | $25.02 | $25.30 | $24.99 | $25.05 | $24.49 | 12,794 |
| 2022-06-22 | $25.01 | $25.15 | $24.83 | $24.99 | $24.44 | 22,240 |
| 2022-06-21 | $24.68 | $25.05 | $24.68 | $24.97 | $24.41 | 19,132 |
| 2022-06-17 | $24.72 | $24.92 | $24.49 | $24.50 | $23.96 | 19,375 |
| 2022-06-16 | $24.85 | $24.89 | $24.36 | $24.72 | $24.17 | 54,222 |
| 2022-06-15 | $24.87 | $24.99 | $24.84 | $24.87 | $24.32 | 28,654 |
| 2022-06-14 | $24.89 | $24.93 | $24.88 | $24.90 | $24.35 | 28,589 |
| 2022-06-13 | $25.04 | $25.04 | $24.85 | $24.87 | $24.32 | 34,290 |
| 2022-06-10 | $25.02 | $25.05 | $25.00 | $25.02 | $24.46 | 42,019 |
| 2022-06-09 | $25.10 | $25.19 | $25.05 | $25.05 | $24.49 | 18,709 |
| 2022-06-08 | $25.05 | $25.28 | $25.04 | $25.26 | $24.70 | 51,362 |
| 2022-06-07 | $25.18 | $25.19 | $25.10 | $25.18 | $24.62 | 30,176 |
| 2022-06-06 | $25.29 | $25.33 | $25.25 | $25.31 | $24.75 | 3,102 |
| 2022-06-03 | $25.25 | $25.33 | $25.22 | $25.33 | $24.77 | 5,217 |
| 2022-06-02 | $25.17 | $25.25 | $25.15 | $25.20 | $24.64 | 4,878 |
| 2022-06-01 | $25.16 | $25.20 | $25.16 | $25.18 | $24.62 | 9,257 |
| 2022-05-31 | $25.18 | $25.25 | $25.17 | $25.20 | $24.64 | 30,846 |
| 2022-05-27 | $25.06 | $25.20 | $25.06 | $25.20 | $24.64 | 5,267 |
| 2022-05-26 | $25.01 | $25.20 | $25.01 | $25.20 | $24.64 | 18,240 |
| 2022-05-25 | $25.05 | $25.06 | $25.04 | $25.06 | $24.50 | 6,760 |
| 2022-05-24 | $25.05 | $25.06 | $25.05 | $25.06 | $24.50 | 4,237 |
| 2022-05-23 | $24.99 | $25.06 | $24.99 | $25.06 | $24.50 | 9,322 |
| 2022-05-20 | $25.04 | $25.07 | $24.99 | $25.06 | $24.50 | 20,255 |
| 2022-05-19 | $25.04 | $25.04 | $25.00 | $25.03 | $24.47 | 16,327 |
| 2022-05-18 | $25.01 | $25.05 | $24.95 | $25.04 | $24.48 | 22,820 |
| 2022-05-17 | $25.05 | $25.20 | $25.01 | $25.01 | $24.45 | 10,808 |
| 2022-05-16 | $24.95 | $25.10 | $24.95 | $25.05 | $24.49 | 14,263 |
| 2022-05-13 | $25.04 | $25.07 | $24.99 | $25.07 | $24.51 | 14,292 |
| 2022-05-12 | $25.11 | $25.11 | $24.95 | $24.99 | $24.43 | 27,388 |
| 2022-05-11 | $25.00 | $25.20 | $25.00 | $25.18 | $24.62 | 28,991 |
| 2022-05-10 | $25.16 | $25.23 | $25.02 | $25.02 | $24.46 | 8,239 |
| 2022-05-09 | $25.15 | $25.35 | $25.01 | $25.27 | $24.71 | 15,782 |
| 2022-05-06 | $25.22 | $25.32 | $25.16 | $25.16 | $24.60 | 1,497 |
| 2022-05-05 | $25.30 | $25.47 | $25.30 | $25.35 | $24.79 | 1,094 |
| 2022-05-04 | $25.12 | $25.50 | $25.06 | $25.50 | $24.93 | 34,670 |
| 2022-05-03 | $25.08 | $25.15 | $25.06 | $25.15 | $24.59 | 8,677 |
| 2022-05-02 | $25.32 | $25.49 | $24.90 | $25.08 | $24.52 | 15,164 |
| 2022-04-29 | $25.06 | $25.49 | $25.02 | $25.49 | $24.92 | 23,725 |
| 2022-04-28 | $25.12 | $25.21 | $25.04 | $25.12 | $24.56 | 5,152 |
| 2022-04-27 | $25.01 | $25.14 | $25.01 | $25.12 | $24.56 | 4,962 |
| 2022-04-26 | $25.05 | $25.12 | $25.01 | $25.10 | $24.54 | 4,258 |
| 2022-04-25 | $25.19 | $25.25 | $25.08 | $25.12 | $24.56 | 6,091 |
| 2022-04-22 | $25.00 | $25.23 | $24.99 | $25.07 | $24.51 | 15,639 |
| 2022-04-21 | $25.00 | $25.10 | $25.00 | $25.01 | $24.45 | 17,493 |
| 2022-04-20 | $25.03 | $25.18 | $25.03 | $25.11 | $24.55 | 10,195 |
| 2022-04-19 | $25.12 | $25.12 | $24.91 | $25.02 | $24.47 | 35,135 |
| 2022-04-18 | $25.00 | $25.23 | $25.00 | $25.11 | $24.55 | 5,555 |
| 2022-04-14 | $25.00 | $25.07 | $25.00 | $25.07 | $24.51 | 2,301 |
| 2022-04-13 | $25.01 | $25.02 | $24.99 | $25.02 | $24.46 | 12,871 |
| 2022-04-12 | $25.08 | $25.08 | $24.95 | $24.97 | $24.41 | 10,109 |
| 2022-04-11 | $25.09 | $25.12 | $24.85 | $24.88 | $24.33 | 23,403 |
| 2022-04-08 | $24.91 | $25.20 | $24.91 | $24.95 | $24.40 | 11,304 |
| 2022-04-07 | $24.94 | $25.10 | $24.85 | $24.91 | $24.36 | 17,897 |
| 2022-04-06 | $25.05 | $25.13 | $24.99 | $25.00 | $24.44 | 16,724 |
| 2022-04-05 | $25.29 | $25.29 | $25.06 | $25.06 | $24.50 | 2,959 |
| 2022-04-04 | $25.17 | $25.25 | $25.11 | $25.24 | $24.68 | 7,451 |
| 2022-04-01 | $25.08 | $25.11 | $25.03 | $25.03 | $24.47 | 6,464 |
| 2022-03-31 | $24.94 | $25.11 | $24.91 | $24.91 | $24.36 | 13,227 |
| 2022-03-30 | $24.94 | $24.96 | $24.85 | $24.89 | $24.34 | 11,387 |
| 2022-03-29 | $25.21 | $25.36 | $25.10 | $25.27 | $24.16 | 17,126 |
| 2022-03-28 | $25.36 | $25.36 | $25.15 | $25.20 | $24.10 | 16,584 |
| 2022-03-25 | $25.16 | $25.27 | $25.05 | $25.24 | $24.13 | 16,452 |
| 2022-03-24 | $25.04 | $25.26 | $24.98 | $25.17 | $24.07 | 18,161 |
| 2022-03-23 | $25.10 | $25.29 | $25.09 | $25.24 | $24.13 | 13,618 |
| 2022-03-22 | $25.10 | $25.15 | $25.01 | $25.08 | $23.99 | 11,920 |
| 2022-03-21 | $25.10 | $25.19 | $25.10 | $25.17 | $24.07 | 14,227 |
| 2022-03-18 | $25.09 | $25.10 | $25.03 | $25.10 | $24.00 | 6,737 |
| 2022-03-17 | $24.88 | $25.20 | $24.88 | $24.95 | $23.86 | 10,353 |
| 2022-03-16 | $24.51 | $25.00 | $24.51 | $24.85 | $23.76 | 20,625 |
| 2022-03-15 | $24.34 | $24.47 | $24.02 | $24.47 | $23.40 | 6,816 |
| 2022-03-14 | $24.55 | $24.90 | $24.26 | $24.36 | $23.29 | 18,509 |
| 2022-03-11 | $24.23 | $25.06 | $24.00 | $25.06 | $23.96 | 17,032 |
| 2022-03-10 | $23.58 | $24.19 | $23.47 | $24.04 | $22.99 | 43,661 |
| 2022-03-09 | $24.25 | $24.43 | $23.72 | $23.97 | $22.92 | 31,318 |
| 2022-03-08 | $21.45 | $24.35 | $21.45 | $23.72 | $22.68 | 60,095 |
| 2022-03-07 | $23.49 | $23.68 | $21.31 | $21.70 | $20.75 | 72,235 |
| 2022-03-04 | $23.96 | $23.96 | $23.45 | $23.46 | $22.43 | 63,066 |
| 2022-03-03 | $23.90 | $24.10 | $23.55 | $23.97 | $22.92 | 45,074 |
| 2022-03-02 | $23.71 | $24.38 | $22.05 | $23.92 | $22.87 | 94,266 |
| 2022-03-01 | $25.23 | $25.29 | $24.12 | $24.41 | $23.34 | 47,429 |
| 2022-02-28 | $25.50 | $25.50 | $25.12 | $25.15 | $24.05 | 12,390 |
| 2022-02-25 | $25.26 | $25.44 | $25.26 | $25.43 | $24.32 | 3,528 |
| 2022-02-24 | $25.25 | $25.40 | $25.25 | $25.37 | $24.26 | 13,674 |
| 2022-02-23 | $25.40 | $25.40 | $25.25 | $25.25 | $24.14 | 14,075 |
| 2022-02-22 | $25.38 | $25.40 | $25.25 | $25.26 | $24.15 | 6,827 |
| 2022-02-18 | $25.26 | $25.31 | $25.26 | $25.31 | $24.20 | 2,998 |
| 2022-02-17 | $25.30 | $25.30 | $25.25 | $25.26 | $24.16 | 9,211 |
| 2022-02-16 | $25.32 | $25.40 | $25.31 | $25.32 | $24.21 | 15,406 |
| 2022-02-15 | $25.34 | $25.35 | $25.23 | $25.31 | $24.20 | 6,269 |
| 2022-02-14 | $25.20 | $25.22 | $25.18 | $25.20 | $24.10 | 11,166 |
| 2022-02-11 | $25.32 | $25.32 | $25.25 | $25.25 | $24.14 | 11,704 |
| 2022-02-10 | $25.32 | $25.36 | $25.26 | $25.36 | $24.25 | 2,818 |
| 2022-02-09 | $25.26 | $25.38 | $25.26 | $25.33 | $24.22 | 7,597 |
| 2022-02-08 | $25.18 | $25.28 | $25.18 | $25.26 | $24.15 | 5,892 |
| 2022-02-07 | $25.15 | $25.25 | $25.14 | $25.25 | $24.14 | 14,417 |
| 2022-02-04 | $25.25 | $25.25 | $25.11 | $25.24 | $24.13 | 19,338 |
| 2022-02-03 | $25.20 | $25.23 | $25.20 | $25.20 | $24.10 | 5,296 |
| 2022-02-02 | $25.20 | $25.30 | $25.20 | $25.22 | $24.11 | 10,042 |
| 2022-02-01 | $25.15 | $25.30 | $25.15 | $25.22 | $24.11 | 5,533 |
| 2022-01-31 | $25.30 | $25.35 | $25.15 | $25.16 | $24.06 | 16,072 |
| 2022-01-28 | $25.10 | $25.20 | $25.06 | $25.17 | $24.07 | 15,940 |
| 2022-01-27 | $25.21 | $25.24 | $25.16 | $25.17 | $24.07 | 22,420 |
| 2022-01-26 | $25.22 | $25.27 | $25.20 | $25.21 | $24.10 | 28,955 |
| 2022-01-25 | $25.28 | $25.28 | $25.21 | $25.24 | $24.13 | 24,569 |
| 2022-01-24 | $25.32 | $25.32 | $25.22 | $25.26 | $24.15 | 20,505 |
| 2022-01-21 | $25.35 | $25.35 | $25.28 | $25.31 | $24.20 | 6,381 |
| 2022-01-20 | $25.33 | $25.40 | $25.33 | $25.34 | $24.23 | 11,405 |
| 2022-01-19 | $25.35 | $25.35 | $25.30 | $25.33 | $24.22 | 9,122 |
| 2022-01-18 | $25.34 | $25.34 | $25.30 | $25.31 | $24.20 | 13,261 |
| 2022-01-14 | $25.33 | $25.34 | $25.31 | $25.32 | $24.21 | 13,085 |
| 2022-01-13 | $25.28 | $25.34 | $25.22 | $25.34 | $24.23 | 34,969 |
| 2022-01-12 | $25.27 | $25.27 | $25.22 | $25.26 | $24.15 | 6,238 |
| 2022-01-11 | $25.25 | $25.27 | $25.22 | $25.23 | $24.12 | 5,752 |
| 2022-01-10 | $25.26 | $25.27 | $25.22 | $25.22 | $24.11 | 29,993 |
| 2022-01-07 | $25.25 | $25.33 | $25.25 | $25.33 | $24.22 | 12,619 |
| 2022-01-06 | $25.24 | $25.30 | $25.23 | $25.27 | $24.16 | 10,485 |
| 2022-01-05 | $25.23 | $25.32 | $25.23 | $25.24 | $24.13 | 12,215 |
| 2022-01-04 | $25.26 | $25.34 | $25.21 | $25.29 | $24.18 | 25,030 |
| 2022-01-03 | $25.28 | $25.37 | $25.25 | $25.34 | $24.23 | 16,573 |
| 2021-12-31 | $25.27 | $25.36 | $25.25 | $25.36 | $24.25 | 10,464 |
| 2021-12-30 | $25.19 | $25.35 | $25.15 | $25.30 | $24.19 | 26,171 |
| 2021-12-29 | $25.59 | $25.72 | $25.59 | $25.69 | $24.03 | 7,810 |
| 2021-12-28 | $25.74 | $25.75 | $25.58 | $25.61 | $23.95 | 18,044 |
| 2021-12-27 | $25.71 | $25.71 | $25.64 | $25.71 | $24.05 | 6,296 |
| 2021-12-23 | $25.75 | $25.75 | $25.64 | $25.71 | $24.05 | 9,018 |
| 2021-12-22 | $25.70 | $25.75 | $25.67 | $25.68 | $24.02 | 4,114 |
| 2021-12-21 | $25.62 | $25.75 | $25.62 | $25.75 | $24.08 | 5,926 |
| 2021-12-20 | $25.62 | $25.70 | $25.60 | $25.69 | $24.03 | 5,090 |
| 2021-12-17 | $25.58 | $25.75 | $25.58 | $25.70 | $24.04 | 17,339 |
| 2021-12-16 | $25.57 | $25.59 | $25.57 | $25.59 | $23.94 | 6,678 |
| 2021-12-15 | $25.60 | $25.60 | $25.51 | $25.57 | $23.92 | 3,684 |
| 2021-12-14 | $25.58 | $25.60 | $25.49 | $25.60 | $23.95 | 14,795 |
| 2021-12-13 | $25.60 | $25.60 | $25.44 | $25.53 | $23.88 | 5,869 |
| 2021-12-10 | $25.53 | $25.59 | $25.53 | $25.54 | $23.89 | 4,908 |
| 2021-12-09 | $25.55 | $25.60 | $25.53 | $25.53 | $23.88 | 5,557 |
| 2021-12-08 | $25.55 | $25.56 | $25.50 | $25.53 | $23.88 | 8,452 |
| 2021-12-07 | $25.55 | $25.56 | $25.53 | $25.55 | $23.90 | 6,571 |
| 2021-12-06 | $25.52 | $25.59 | $25.50 | $25.55 | $23.90 | 8,739 |
| 2021-12-03 | $25.44 | $25.59 | $25.44 | $25.57 | $23.92 | 5,337 |
| 2021-12-02 | $25.52 | $25.58 | $25.50 | $25.58 | $23.93 | 8,212 |
| 2021-12-01 | $25.40 | $25.55 | $25.40 | $25.53 | $23.88 | 5,701 |
| 2021-11-30 | $25.53 | $25.53 | $25.41 | $25.43 | $23.79 | 12,106 |
| 2021-11-29 | $25.46 | $25.53 | $25.46 | $25.53 | $23.88 | 4,537 |
| 2021-11-26 | $25.47 | $25.50 | $25.40 | $25.46 | $23.81 | 9,625 |
| 2021-11-24 | $25.40 | $25.53 | $25.40 | $25.47 | $23.82 | 5,187 |
| 2021-11-23 | $25.42 | $25.45 | $25.36 | $25.40 | $23.76 | 9,781 |
| 2021-11-22 | $25.40 | $25.49 | $25.36 | $25.36 | $23.72 | 10,073 |
| 2021-11-19 | $25.41 | $25.44 | $25.31 | $25.44 | $23.80 | 9,534 |
| 2021-11-18 | $25.42 | $25.42 | $25.36 | $25.40 | $23.76 | 2,612 |
| 2021-11-17 | $25.33 | $25.44 | $25.33 | $25.40 | $23.76 | 9,164 |
| 2021-11-16 | $25.33 | $25.40 | $25.33 | $25.35 | $23.71 | 16,534 |
| 2021-11-15 | $25.37 | $25.44 | $25.34 | $25.38 | $23.74 | 8,545 |
| 2021-11-12 | $25.40 | $25.45 | $25.37 | $25.37 | $23.73 | 5,412 |
| 2021-11-11 | $25.41 | $25.58 | $25.36 | $25.37 | $23.73 | 13,996 |
| 2021-11-10 | $25.54 | $25.54 | $25.42 | $25.47 | $23.82 | 10,387 |
| 2021-11-09 | $25.50 | $25.60 | $25.50 | $25.53 | $23.88 | 9,151 |
| 2021-11-08 | $25.40 | $25.49 | $25.40 | $25.49 | $23.84 | 11,043 |
| 2021-11-05 | $25.44 | $25.44 | $25.40 | $25.43 | $23.79 | 4,999 |
| 2021-11-04 | $25.36 | $25.43 | $25.36 | $25.43 | $23.79 | 7,715 |
| 2021-11-03 | $25.36 | $25.42 | $25.34 | $25.40 | $23.76 | 2,258 |
| 2021-11-02 | $25.42 | $25.42 | $25.35 | $25.36 | $23.72 | 4,526 |
| 2021-11-01 | $25.40 | $25.45 | $25.35 | $25.45 | $23.81 | 17,615 |
| 2021-10-29 | $25.42 | $25.42 | $25.33 | $25.40 | $23.76 | 13,806 |
| 2021-10-28 | $25.39 | $25.39 | $25.33 | $25.35 | $23.71 | 6,437 |
| 2021-10-27 | $25.39 | $25.41 | $25.37 | $25.37 | $23.73 | 11,344 |
| 2021-10-26 | $25.40 | $25.40 | $25.38 | $25.40 | $23.76 | 3,834 |
| 2021-10-25 | $25.45 | $25.45 | $25.39 | $25.39 | $23.75 | 7,705 |
| 2021-10-22 | $25.45 | $25.45 | $25.38 | $25.39 | $23.74 | 6,183 |
| 2021-10-21 | $25.45 | $25.45 | $25.42 | $25.45 | $23.81 | 10,398 |
| 2021-10-20 | $25.41 | $25.44 | $25.39 | $25.44 | $23.80 | 5,814 |
| 2021-10-19 | $25.37 | $25.40 | $25.33 | $25.38 | $23.74 | 13,081 |
| 2021-10-18 | $25.36 | $25.38 | $25.26 | $25.37 | $23.73 | 24,468 |
| 2021-10-15 | $25.33 | $25.42 | $25.33 | $25.37 | $23.73 | 23,632 |
| 2021-10-14 | $25.30 | $25.36 | $25.30 | $25.32 | $23.68 | 29,574 |
| 2021-10-13 | $25.19 | $25.33 | $25.18 | $25.30 | $23.67 | 25,883 |
| 2021-10-12 | $25.20 | $25.20 | $25.12 | $25.18 | $23.55 | 34,495 |
| 2021-10-11 | $25.15 | $25.23 | $25.12 | $25.16 | $23.53 | 57,111 |
| 2021-10-08 | $25.09 | $25.09 | $25.00 | $25.05 | $23.43 | 37,822 |
| 2021-10-07 | $25.05 | $25.09 | $25.02 | $25.04 | $23.42 | 33,399 |
| 2021-10-06 | $25.17 | $25.17 | $24.97 | $25.05 | $23.43 | 95,623 |
| 2021-10-05 | $25.09 | $25.22 | $25.00 | $25.07 | $23.45 | 45,649 |
| 2021-10-04 | $25.36 | $25.36 | $25.05 | $25.05 | $23.43 | 158,180 |
| 2021-10-01 | $25.27 | $25.42 | $25.27 | $25.31 | $23.67 | 20,448 |
| 2021-09-30 | $25.22 | $25.40 | $25.19 | $25.31 | $23.67 | 16,720 |
| 2021-09-29 | $25.19 | $25.26 | $25.14 | $25.22 | $23.59 | 31,473 |
| 2021-09-28 | $25.53 | $25.72 | $25.53 | $25.69 | $23.50 | 22,103 |
| 2021-09-27 | $25.67 | $25.69 | $25.63 | $25.66 | $23.48 | 14,489 |
| 2021-09-24 | $25.68 | $25.68 | $25.57 | $25.63 | $23.45 | 20,375 |
| 2021-09-23 | $25.70 | $25.70 | $25.61 | $25.68 | $23.50 | 21,090 |
| 2021-09-22 | $25.72 | $25.72 | $25.62 | $25.71 | $23.52 | 18,210 |
| 2021-09-21 | $25.59 | $25.70 | $25.58 | $25.68 | $23.50 | 20,810 |
| 2021-09-20 | $25.60 | $25.60 | $25.52 | $25.58 | $23.41 | 20,330 |
| 2021-09-17 | $25.56 | $25.58 | $25.54 | $25.58 | $23.40 | 13,781 |
| 2021-09-16 | $25.56 | $25.57 | $25.53 | $25.54 | $23.37 | 14,415 |
| 2021-09-15 | $25.54 | $25.57 | $25.50 | $25.56 | $23.39 | 14,109 |
| 2021-09-14 | $25.49 | $25.54 | $25.49 | $25.54 | $23.37 | 8,937 |
| 2021-09-13 | $25.50 | $25.54 | $25.47 | $25.54 | $23.37 | 25,828 |
| 2021-09-10 | $25.46 | $25.52 | $25.46 | $25.50 | $23.33 | 22,433 |
| 2021-09-09 | $25.48 | $25.52 | $25.46 | $25.51 | $23.34 | 13,429 |
| 2021-09-08 | $25.45 | $25.50 | $25.45 | $25.48 | $23.31 | 17,678 |
| 2021-09-07 | $25.50 | $25.54 | $25.48 | $25.50 | $23.33 | 26,852 |
| 2021-09-03 | $25.50 | $25.52 | $25.49 | $25.50 | $23.33 | 15,214 |
| 2021-09-02 | $25.50 | $25.50 | $25.47 | $25.47 | $23.30 | 8,690 |
| 2021-09-01 | $25.50 | $25.54 | $25.44 | $25.47 | $23.30 | 22,887 |
| 2021-08-31 | $25.50 | $25.53 | $25.48 | $25.53 | $23.36 | 5,760 |
| 2021-08-30 | $25.50 | $25.50 | $25.45 | $25.49 | $23.32 | 6,794 |
| 2021-08-27 | $25.48 | $25.50 | $25.45 | $25.50 | $23.33 | 11,803 |
| 2021-08-26 | $25.49 | $25.49 | $25.42 | $25.45 | $23.29 | 17,645 |
| 2021-08-25 | $25.49 | $25.50 | $25.44 | $25.49 | $23.32 | 12,386 |
| 2021-08-24 | $25.50 | $25.51 | $25.48 | $25.50 | $23.33 | 10,457 |
| 2021-08-23 | $25.46 | $25.49 | $25.45 | $25.49 | $23.32 | 11,765 |
| 2021-08-20 | $25.42 | $25.49 | $25.39 | $25.45 | $23.29 | 16,439 |
| 2021-08-19 | $25.42 | $25.47 | $25.38 | $25.42 | $23.26 | 12,498 |
| 2021-08-18 | $25.47 | $25.47 | $25.46 | $25.47 | $23.30 | 6,842 |
| 2021-08-17 | $25.45 | $25.46 | $25.40 | $25.40 | $23.24 | 17,871 |
| 2021-08-16 | $25.50 | $25.51 | $25.48 | $25.49 | $23.32 | 11,173 |
| 2021-08-13 | $25.50 | $25.50 | $25.48 | $25.49 | $23.32 | 6,693 |
| 2021-08-12 | $25.43 | $25.49 | $25.40 | $25.46 | $23.30 | 12,397 |
| 2021-08-11 | $25.44 | $25.51 | $25.39 | $25.45 | $23.29 | 7,868 |
| 2021-08-10 | $25.45 | $25.51 | $25.42 | $25.43 | $23.27 | 10,442 |
| 2021-08-09 | $25.46 | $25.51 | $25.45 | $25.45 | $23.29 | 16,510 |
| 2021-08-06 | $25.46 | $25.49 | $25.45 | $25.49 | $23.32 | 4,442 |
| 2021-08-05 | $25.39 | $25.46 | $25.38 | $25.46 | $23.29 | 11,589 |
| 2021-08-04 | $25.40 | $25.41 | $25.38 | $25.38 | $23.22 | 8,064 |
| 2021-08-03 | $25.36 | $25.44 | $25.36 | $25.41 | $23.25 | 14,722 |
| 2021-08-02 | $25.46 | $25.46 | $25.38 | $25.39 | $23.23 | 12,819 |
| 2021-07-30 | $25.40 | $25.47 | $25.37 | $25.45 | $23.29 | 21,191 |
| 2021-07-29 | $25.44 | $25.44 | $25.40 | $25.43 | $23.27 | 10,437 |
| 2021-07-28 | $25.47 | $25.47 | $25.40 | $25.44 | $23.28 | 21,193 |
| 2021-07-27 | $25.45 | $25.47 | $25.42 | $25.47 | $23.30 | 7,361 |
| 2021-07-26 | $25.42 | $25.50 | $25.42 | $25.47 | $23.30 | 13,214 |
| 2021-07-23 | $25.50 | $25.55 | $25.45 | $25.50 | $23.33 | 9,834 |
| 2021-07-22 | $25.52 | $25.61 | $25.50 | $25.55 | $23.38 | 4,770 |
| 2021-07-21 | $25.50 | $25.52 | $25.46 | $25.52 | $23.35 | 9,380 |
| 2021-07-20 | $25.46 | $25.54 | $25.46 | $25.50 | $23.33 | 12,368 |
| 2021-07-19 | $25.71 | $25.71 | $25.45 | $25.47 | $23.30 | 12,310 |
| 2021-07-16 | $25.64 | $25.72 | $25.60 | $25.64 | $23.46 | 6,815 |
| 2021-07-15 | $25.75 | $25.75 | $25.52 | $25.58 | $23.41 | 17,787 |
| 2021-07-14 | $25.66 | $25.70 | $25.64 | $25.64 | $23.46 | 39,149 |
| 2021-07-13 | $25.69 | $25.75 | $25.65 | $25.65 | $23.47 | 8,871 |
| 2021-07-12 | $25.69 | $25.77 | $25.65 | $25.65 | $23.47 | 8,854 |
| 2021-07-09 | $25.60 | $25.84 | $25.60 | $25.65 | $23.47 | 24,475 |
| 2021-07-08 | $25.63 | $25.73 | $25.59 | $25.63 | $23.45 | 5,828 |
| 2021-07-07 | $25.81 | $25.84 | $25.77 | $25.77 | $23.57 | 6,723 |
| 2021-07-06 | $25.75 | $25.84 | $25.72 | $25.79 | $23.60 | 25,568 |
| 2021-07-02 | $25.63 | $25.74 | $25.60 | $25.72 | $23.53 | 7,922 |
| 2021-07-01 | $25.77 | $25.77 | $25.60 | $25.63 | $23.45 | 12,979 |
| 2021-06-30 | $25.70 | $25.77 | $25.66 | $25.77 | $23.58 | 15,734 |
| 2021-06-29 | $25.74 | $25.74 | $25.60 | $25.69 | $23.51 | 21,756 |
| 2021-06-28 | $26.20 | $26.20 | $26.12 | $26.15 | $23.41 | 12,078 |
| 2021-06-25 | $26.10 | $26.18 | $26.10 | $26.15 | $23.42 | 8,809 |
| 2021-06-24 | $26.19 | $26.19 | $26.12 | $26.13 | $23.40 | 11,911 |
| 2021-06-23 | $26.18 | $26.18 | $26.08 | $26.12 | $23.39 | 10,376 |
| 2021-06-22 | $26.10 | $26.16 | $26.08 | $26.11 | $23.38 | 9,122 |
| 2021-06-21 | $26.10 | $26.10 | $26.05 | $26.10 | $23.37 | 4,846 |
| 2021-06-18 | $26.09 | $26.09 | $26.03 | $26.04 | $23.32 | 4,561 |
| 2021-06-17 | $26.01 | $26.02 | $25.99 | $26.02 | $23.30 | 1,853 |
| 2021-06-16 | $26.06 | $26.06 | $25.95 | $25.99 | $23.27 | 6,239 |
| 2021-06-15 | $26.06 | $26.06 | $25.97 | $26.03 | $23.31 | 3,036 |
| 2021-06-14 | $25.97 | $26.06 | $25.93 | $26.06 | $23.33 | 10,036 |
| 2021-06-11 | $25.99 | $26.04 | $25.99 | $26.02 | $23.30 | 5,142 |
| 2021-06-10 | $26.01 | $26.06 | $25.92 | $25.99 | $23.27 | 8,798 |
| 2021-06-09 | $25.96 | $26.05 | $25.91 | $26.04 | $23.32 | 18,244 |
| 2021-06-08 | $26.00 | $26.05 | $25.90 | $26.03 | $23.31 | 25,547 |
| 2021-06-07 | $26.09 | $26.09 | $26.00 | $26.02 | $23.30 | 13,772 |
| 2021-06-04 | $26.01 | $26.05 | $25.98 | $25.98 | $23.26 | 10,843 |
| 2021-06-03 | $26.05 | $26.05 | $25.98 | $26.02 | $23.30 | 3,843 |
| 2021-06-02 | $26.04 | $26.04 | $25.91 | $25.97 | $23.25 | 18,730 |
| 2021-06-01 | $25.99 | $26.03 | $25.93 | $25.99 | $23.27 | 7,365 |
| 2021-05-28 | $25.95 | $25.99 | $25.90 | $25.99 | $23.27 | 11,855 |
| 2021-05-27 | $25.93 | $25.93 | $25.88 | $25.93 | $23.21 | 7,677 |
| 2021-05-26 | $25.87 | $25.95 | $25.86 | $25.94 | $23.23 | 6,482 |
| 2021-05-25 | $25.90 | $25.90 | $25.83 | $25.89 | $23.18 | 8,466 |
| 2021-05-24 | $25.93 | $25.93 | $25.83 | $25.86 | $23.15 | 2,600 |
| 2021-05-21 | $25.90 | $25.90 | $25.82 | $25.82 | $23.12 | 1,923 |
| 2021-05-20 | $25.87 | $25.87 | $25.79 | $25.79 | $23.09 | 4,986 |
| 2021-05-19 | $25.70 | $25.89 | $25.70 | $25.84 | $23.14 | 10,994 |
| 2021-05-18 | $25.71 | $25.80 | $25.71 | $25.77 | $23.07 | 5,573 |
| 2021-05-17 | $25.72 | $25.75 | $25.70 | $25.72 | $23.02 | 7,339 |
| 2021-05-14 | $25.80 | $25.80 | $25.76 | $25.77 | $23.07 | 5,267 |
| 2021-05-13 | $25.65 | $25.75 | $25.65 | $25.75 | $23.06 | 4,986 |
| 2021-05-12 | $25.72 | $25.74 | $25.60 | $25.62 | $22.94 | 22,198 |
| 2021-05-11 | $25.73 | $25.79 | $25.73 | $25.75 | $23.06 | 10,237 |
| 2021-05-10 | $25.90 | $25.90 | $25.78 | $25.84 | $23.13 | 6,106 |
| 2021-05-07 | $25.98 | $25.98 | $25.85 | $25.90 | $23.19 | 8,059 |
| 2021-05-06 | $25.83 | $25.92 | $25.78 | $25.85 | $23.15 | 12,247 |
| 2021-05-05 | $25.99 | $26.00 | $25.75 | $25.82 | $23.12 | 7,416 |
| 2021-05-04 | $25.88 | $25.98 | $25.86 | $25.98 | $23.26 | 5,782 |
| 2021-05-03 | $25.99 | $25.99 | $25.83 | $25.85 | $23.15 | 10,973 |
| 2021-04-30 | $25.90 | $25.98 | $25.82 | $25.96 | $23.24 | 9,335 |
| 2021-04-29 | $25.87 | $25.88 | $25.78 | $25.88 | $23.17 | 2,776 |
| 2021-04-28 | $25.80 | $25.83 | $25.72 | $25.83 | $23.12 | 3,514 |
| 2021-04-27 | $25.68 | $25.83 | $25.68 | $25.73 | $23.04 | 4,097 |
| 2021-04-26 | $25.82 | $25.82 | $25.70 | $25.72 | $23.03 | 49,447 |
| 2021-04-23 | $26.00 | $26.00 | $25.80 | $25.84 | $23.14 | 6,729 |
| 2021-04-22 | $26.00 | $26.00 | $25.90 | $25.90 | $23.19 | 7,678 |
| 2021-04-21 | $25.86 | $26.00 | $25.86 | $25.97 | $23.25 | 4,882 |
| 2021-04-20 | $25.76 | $25.89 | $25.75 | $25.86 | $23.15 | 6,943 |
| 2021-04-19 | $25.83 | $25.98 | $25.82 | $25.82 | $23.12 | 6,277 |
| 2021-04-16 | $25.85 | $26.07 | $25.85 | $26.00 | $23.28 | 19,555 |
| 2021-04-15 | $25.75 | $25.80 | $25.73 | $25.80 | $23.10 | 8,387 |
| 2021-04-14 | $25.71 | $25.80 | $25.70 | $25.75 | $23.06 | 6,822 |
| 2021-04-13 | $25.80 | $25.85 | $25.76 | $25.80 | $23.10 | 4,477 |
| 2021-04-12 | $25.68 | $25.84 | $25.68 | $25.70 | $23.01 | 6,732 |
| 2021-04-09 | $25.76 | $25.81 | $25.71 | $25.71 | $23.02 | 12,372 |
| 2021-04-08 | $25.79 | $25.83 | $25.68 | $25.71 | $23.02 | 8,049 |
| 2021-04-07 | $25.95 | $25.95 | $25.68 | $25.73 | $23.04 | 8,655 |
| 2021-04-06 | $25.75 | $25.94 | $25.64 | $25.64 | $22.96 | 6,132 |
| 2021-04-05 | $25.79 | $25.79 | $25.65 | $25.78 | $23.08 | 12,521 |
| 2021-04-01 | $25.70 | $25.81 | $25.62 | $25.67 | $22.98 | 10,584 |
| 2021-03-31 | $25.70 | $25.95 | $25.60 | $25.67 | $22.98 | 19,424 |
| 2021-03-30 | $25.95 | $25.95 | $25.64 | $25.69 | $23.00 | 29,269 |
| 2021-03-29 | $26.30 | $26.38 | $26.22 | $26.25 | $23.00 | 7,286 |
| 2021-03-26 | $26.22 | $26.32 | $26.22 | $26.30 | $23.04 | 4,772 |
| 2021-03-25 | $26.32 | $26.33 | $26.21 | $26.30 | $23.05 | 9,846 |
| 2021-03-24 | $26.12 | $26.35 | $26.12 | $26.32 | $23.06 | 6,246 |
| 2021-03-23 | $26.28 | $26.30 | $26.27 | $26.27 | $23.02 | 2,223 |
| 2021-03-22 | $26.20 | $26.29 | $26.15 | $26.28 | $23.03 | 13,068 |
| 2021-03-19 | $26.30 | $26.31 | $26.17 | $26.20 | $22.96 | 5,842 |
| 2021-03-18 | $26.35 | $26.35 | $26.12 | $26.20 | $22.96 | 6,838 |
| 2021-03-17 | $26.19 | $26.30 | $26.11 | $26.28 | $23.02 | 9,187 |
| 2021-03-16 | $26.05 | $26.22 | $26.04 | $26.19 | $22.95 | 11,573 |
| 2021-03-15 | $26.28 | $26.28 | $26.00 | $26.05 | $22.82 | 15,042 |
| 2021-03-12 | $26.31 | $26.34 | $26.25 | $26.30 | $23.04 | 6,476 |
| 2021-03-11 | $26.25 | $26.38 | $26.18 | $26.34 | $23.08 | 9,570 |
| 2021-03-10 | $26.22 | $26.29 | $26.17 | $26.25 | $23.00 | 7,352 |
| 2021-03-09 | $25.90 | $26.19 | $25.89 | $26.08 | $22.85 | 12,942 |
| 2021-03-08 | $25.90 | $25.90 | $25.80 | $25.88 | $22.68 | 8,932 |
| 2021-03-05 | $25.69 | $25.87 | $25.69 | $25.87 | $22.67 | 5,426 |
| 2021-03-04 | $25.62 | $25.90 | $25.62 | $25.71 | $22.53 | 15,026 |
| 2021-03-03 | $25.55 | $25.65 | $25.55 | $25.64 | $22.46 | 21,776 |
| 2021-03-02 | $25.68 | $25.85 | $25.23 | $25.60 | $22.43 | 28,655 |
| 2021-03-01 | $25.88 | $25.95 | $25.65 | $25.68 | $22.50 | 21,374 |
| 2021-02-26 | $25.76 | $25.89 | $25.67 | $25.89 | $22.68 | 11,245 |
| 2021-02-25 | $25.61 | $25.66 | $25.56 | $25.56 | $22.40 | 14,664 |
| 2021-02-24 | $25.67 | $25.76 | $25.60 | $25.66 | $22.48 | 27,048 |
| 2021-02-23 | $25.74 | $25.93 | $25.63 | $25.67 | $22.49 | 25,061 |
| 2021-02-22 | $25.81 | $25.81 | $25.72 | $25.74 | $22.55 | 13,511 |
| 2021-02-19 | $25.87 | $25.95 | $25.79 | $25.81 | $22.61 | 10,187 |
| 2021-02-18 | $25.87 | $25.91 | $25.80 | $25.87 | $22.66 | 19,870 |
| 2021-02-17 | $25.86 | $25.93 | $25.85 | $25.85 | $22.65 | 12,083 |
| 2021-02-16 | $25.72 | $25.94 | $25.72 | $25.86 | $22.66 | 24,418 |
| 2021-02-12 | $25.85 | $25.90 | $25.67 | $25.71 | $22.53 | 11,675 |
| 2021-02-11 | $25.95 | $25.95 | $25.71 | $25.74 | $22.55 | 4,640 |
| 2021-02-10 | $25.96 | $25.96 | $25.75 | $25.75 | $22.56 | 15,360 |
| 2021-02-09 | $25.72 | $25.86 | $25.72 | $25.82 | $22.62 | 3,978 |
| 2021-02-08 | $25.85 | $25.89 | $25.65 | $25.75 | $22.56 | 4,469 |
| 2021-02-05 | $25.62 | $25.75 | $25.45 | $25.67 | $22.49 | 6,531 |
| 2021-02-04 | $25.44 | $25.56 | $25.43 | $25.43 | $22.28 | 13,130 |
| 2021-02-03 | $25.60 | $25.68 | $25.44 | $25.48 | $22.33 | 29,415 |
| 2021-02-02 | $25.59 | $25.70 | $25.50 | $25.50 | $22.34 | 16,785 |
| 2021-02-01 | $25.60 | $25.76 | $25.52 | $25.59 | $22.42 | 12,152 |
| 2021-01-29 | $25.68 | $26.00 | $25.53 | $25.68 | $22.50 | 30,549 |
| 2021-01-28 | $25.56 | $25.68 | $25.55 | $25.68 | $22.50 | 14,140 |
| 2021-01-27 | $25.62 | $25.82 | $25.53 | $25.56 | $22.40 | 15,902 |
| 2021-01-26 | $25.82 | $25.98 | $25.71 | $25.78 | $22.59 | 23,655 |
| 2021-01-25 | $25.97 | $25.97 | $25.69 | $25.69 | $22.51 | 19,347 |
| 2021-01-22 | $25.90 | $25.98 | $25.78 | $25.81 | $22.61 | 15,634 |
| 2021-01-21 | $26.00 | $26.00 | $25.84 | $25.93 | $22.72 | 11,645 |
| 2021-01-20 | $25.90 | $26.09 | $25.90 | $26.03 | $22.81 | 9,144 |
| 2021-01-19 | $26.05 | $26.12 | $25.93 | $26.05 | $22.82 | 14,679 |
| 2021-01-15 | $26.00 | $26.15 | $25.65 | $26.06 | $22.83 | 35,124 |
| 2021-01-14 | $26.07 | $26.24 | $25.85 | $26.05 | $22.82 | 11,573 |
| 2021-01-13 | $25.75 | $26.20 | $25.75 | $26.20 | $22.96 | 21,543 |
| 2021-01-12 | $25.69 | $25.81 | $25.69 | $25.75 | $22.56 | 8,914 |
| 2021-01-11 | $25.84 | $25.84 | $25.77 | $25.81 | $22.61 | 14,314 |
| 2021-01-08 | $25.89 | $25.89 | $25.84 | $25.88 | $22.67 | 4,381 |
| 2021-01-07 | $25.85 | $25.89 | $25.71 | $25.89 | $22.68 | 4,841 |
| 2021-01-06 | $25.78 | $25.89 | $25.75 | $25.85 | $22.65 | 15,027 |
| 2021-01-05 | $25.80 | $25.87 | $25.80 | $25.87 | $22.67 | 8,331 |
| 2021-01-04 | $26.00 | $26.00 | $25.77 | $25.84 | $22.64 | 14,146 |
| 2020-12-31 | $26.04 | $26.04 | $25.76 | $25.80 | $22.61 | 7,241 |
| 2020-12-30 | $26.00 | $26.08 | $25.80 | $25.99 | $22.77 | 15,476 |
| 2020-12-29 | $26.32 | $26.40 | $26.32 | $26.34 | $22.59 | 14,090 |
| 2020-12-28 | $26.48 | $26.48 | $26.28 | $26.30 | $22.56 | 9,219 |
| 2020-12-24 | $26.29 | $26.29 | $26.13 | $26.28 | $22.54 | 14,819 |
| 2020-12-23 | $26.00 | $26.25 | $25.95 | $26.22 | $22.49 | 19,758 |
| 2020-12-22 | $26.05 | $26.05 | $25.86 | $25.91 | $22.22 | 5,642 |
| 2020-12-21 | $25.75 | $26.05 | $25.75 | $25.96 | $22.26 | 6,954 |
| 2020-12-18 | $25.97 | $25.97 | $25.50 | $25.95 | $22.26 | 3,581 |
| 2020-12-17 | $25.90 | $26.02 | $25.70 | $25.95 | $22.26 | 8,662 |
| 2020-12-16 | $26.00 | $26.00 | $25.90 | $25.95 | $22.26 | 10,890 |
| 2020-12-15 | $25.90 | $26.02 | $25.85 | $26.02 | $22.32 | 9,696 |
| 2020-12-14 | $25.85 | $25.96 | $25.85 | $25.95 | $22.26 | 9,363 |
| 2020-12-11 | $25.85 | $25.89 | $25.78 | $25.85 | $22.17 | 4,883 |
| 2020-12-10 | $25.61 | $25.85 | $25.61 | $25.82 | $22.14 | 8,357 |
| 2020-12-09 | $25.59 | $26.00 | $25.40 | $25.82 | $22.14 | 19,322 |
| 2020-12-08 | $25.87 | $25.99 | $25.76 | $25.94 | $22.25 | 7,353 |
| 2020-12-07 | $25.90 | $25.90 | $25.60 | $25.80 | $22.13 | 5,027 |
| 2020-12-04 | $25.64 | $25.89 | $25.59 | $25.84 | $22.16 | 15,234 |
| 2020-12-03 | $25.58 | $25.94 | $25.58 | $25.94 | $22.25 | 13,732 |
| 2020-12-02 | $25.34 | $25.94 | $25.34 | $25.58 | $21.94 | 13,065 |
| 2020-12-01 | $26.00 | $26.00 | $25.61 | $25.68 | $22.02 | 12,555 |
| 2020-11-30 | $25.34 | $25.77 | $25.34 | $25.77 | $22.10 | 11,921 |
| 2020-11-27 | $25.59 | $25.64 | $25.53 | $25.58 | $21.94 | 4,091 |
| 2020-11-25 | $25.68 | $25.68 | $25.50 | $25.59 | $21.95 | 10,695 |
| 2020-11-24 | $25.52 | $25.60 | $25.50 | $25.50 | $21.87 | 5,732 |
| 2020-11-23 | $25.40 | $25.60 | $25.40 | $25.54 | $21.90 | 5,116 |
| 2020-11-20 | $25.51 | $25.63 | $25.30 | $25.37 | $21.76 | 5,153 |
| 2020-11-19 | $25.79 | $25.79 | $25.50 | $25.55 | $21.91 | 8,352 |
| 2020-11-18 | $25.50 | $25.68 | $25.27 | $25.50 | $21.87 | 12,023 |
| 2020-11-17 | $25.60 | $25.60 | $25.47 | $25.50 | $21.87 | 2,980 |
| 2020-11-16 | $25.40 | $25.59 | $25.29 | $25.59 | $21.95 | 8,414 |
| 2020-11-13 | $25.29 | $25.40 | $25.29 | $25.40 | $21.78 | 10,704 |
| 2020-11-12 | $25.08 | $25.29 | $25.08 | $25.25 | $21.65 | 5,526 |
| 2020-11-11 | $25.15 | $25.29 | $25.13 | $25.28 | $21.68 | 15,548 |
| 2020-11-10 | $24.97 | $25.18 | $24.95 | $25.18 | $21.59 | 7,868 |
| 2020-11-09 | $25.00 | $25.17 | $24.90 | $25.16 | $21.58 | 23,796 |
| 2020-11-06 | $25.00 | $25.04 | $24.90 | $24.90 | $21.35 | 7,125 |
| 2020-11-05 | $24.93 | $25.10 | $24.93 | $25.03 | $21.47 | 5,664 |
| 2020-11-04 | $24.98 | $25.15 | $24.90 | $24.92 | $21.37 | 8,861 |
| 2020-11-03 | $25.00 | $25.03 | $24.95 | $24.97 | $21.41 | 3,286 |
| 2020-11-02 | $24.85 | $25.15 | $24.78 | $24.94 | $21.39 | 18,524 |
| 2020-10-30 | $24.90 | $24.92 | $24.55 | $24.65 | $21.14 | 7,886 |
| 2020-10-29 | $24.88 | $24.90 | $24.70 | $24.70 | $21.18 | 5,826 |
| 2020-10-28 | $24.86 | $24.90 | $24.65 | $24.81 | $21.28 | 12,284 |
| 2020-10-27 | $25.10 | $25.10 | $24.90 | $24.96 | $21.41 | 3,805 |
| 2020-10-26 | $25.08 | $25.13 | $25.01 | $25.05 | $21.48 | 8,761 |
| 2020-10-23 | $25.01 | $25.13 | $24.84 | $25.13 | $21.55 | 6,408 |
| 2020-10-22 | $24.96 | $25.15 | $24.92 | $25.08 | $21.50 | 12,841 |
| 2020-10-21 | $24.95 | $24.96 | $24.75 | $24.82 | $21.29 | 10,874 |
| 2020-10-20 | $24.88 | $24.96 | $24.88 | $24.90 | $21.35 | 3,886 |
| 2020-10-19 | $25.00 | $25.08 | $24.80 | $24.80 | $21.27 | 9,576 |
| 2020-10-16 | $25.15 | $25.15 | $24.92 | $25.00 | $21.44 | 4,449 |
| 2020-10-15 | $24.80 | $25.04 | $24.80 | $25.04 | $21.47 | 5,936 |
| 2020-10-14 | $25.05 | $25.26 | $24.88 | $24.92 | $21.37 | 13,740 |
| 2020-10-13 | $25.29 | $25.29 | $24.95 | $25.15 | $21.57 | 11,923 |
| 2020-10-12 | $24.95 | $25.21 | $24.84 | $25.21 | $21.62 | 8,472 |
| 2020-10-09 | $25.00 | $25.00 | $24.95 | $24.99 | $21.43 | 2,251 |
| 2020-10-08 | $24.88 | $25.05 | $24.88 | $25.03 | $21.47 | 10,803 |
| 2020-10-07 | $24.87 | $25.03 | $24.87 | $25.03 | $21.47 | 13,093 |
| 2020-10-06 | $25.01 | $25.01 | $24.86 | $24.87 | $21.33 | 8,220 |
| 2020-10-05 | $25.05 | $25.05 | $24.81 | $24.98 | $21.42 | 6,202 |
| 2020-10-02 | $25.03 | $25.03 | $24.81 | $24.91 | $21.36 | 5,426 |
| 2020-10-01 | $24.85 | $24.94 | $24.63 | $24.94 | $21.38 | 9,248 |
| 2020-09-30 | $24.70 | $24.93 | $24.66 | $24.92 | $21.37 | 6,339 |
| 2020-09-29 | $24.45 | $24.76 | $24.34 | $24.76 | $21.23 | 16,329 |
| 2020-09-28 | $24.97 | $25.14 | $24.94 | $25.00 | $20.96 | 12,469 |
| 2020-09-25 | $24.76 | $25.00 | $24.75 | $24.92 | $20.90 | 3,384 |
| 2020-09-24 | $24.40 | $24.75 | $24.38 | $24.61 | $20.64 | 7,967 |
| 2020-09-23 | $25.00 | $25.00 | $24.32 | $24.32 | $20.39 | 25,476 |
| 2020-09-22 | $24.73 | $25.05 | $24.73 | $24.87 | $20.86 | 9,562 |
| 2020-09-21 | $24.75 | $24.93 | $24.63 | $24.72 | $20.73 | 10,329 |
| 2020-09-18 | $24.96 | $25.01 | $24.75 | $24.89 | $20.87 | 10,527 |
| 2020-09-17 | $24.66 | $24.93 | $24.66 | $24.69 | $20.70 | 11,206 |
| 2020-09-16 | $24.82 | $25.00 | $24.80 | $24.92 | $20.90 | 9,262 |
| 2020-09-15 | $24.80 | $25.02 | $24.75 | $24.75 | $20.75 | 5,166 |
| 2020-09-14 | $24.81 | $24.83 | $24.59 | $24.79 | $20.79 | 7,251 |
| 2020-09-11 | $24.90 | $24.94 | $24.57 | $24.57 | $20.60 | 7,580 |
| 2020-09-10 | $25.08 | $25.08 | $24.76 | $24.81 | $20.81 | 11,220 |
| 2020-09-09 | $25.00 | $25.07 | $24.69 | $24.75 | $20.75 | 13,091 |
| 2020-09-08 | $24.68 | $25.01 | $24.53 | $24.90 | $20.88 | 17,535 |
| 2020-09-04 | $25.03 | $25.03 | $24.65 | $24.74 | $20.75 | 11,841 |
| 2020-09-03 | $25.19 | $25.20 | $24.91 | $24.91 | $20.88 | 12,553 |
| 2020-09-02 | $25.15 | $25.20 | $24.90 | $24.99 | $20.96 | 9,241 |
| 2020-09-01 | $24.92 | $25.15 | $24.92 | $25.11 | $21.06 | 6,598 |
| 2020-08-31 | $25.25 | $25.25 | $24.60 | $25.02 | $20.98 | 15,138 |
| 2020-08-28 | $24.92 | $25.14 | $24.90 | $25.04 | $21.00 | 10,609 |
| 2020-08-27 | $24.99 | $25.00 | $24.85 | $24.95 | $20.92 | 16,706 |
| 2020-08-26 | $24.85 | $25.00 | $24.81 | $24.92 | $20.90 | 9,415 |
| 2020-08-25 | $24.74 | $24.88 | $24.60 | $24.76 | $20.76 | 8,417 |
| 2020-08-24 | $24.65 | $24.95 | $24.60 | $24.74 | $20.75 | 12,344 |
| 2020-08-21 | $24.87 | $25.00 | $24.60 | $24.63 | $20.66 | 15,680 |
| 2020-08-20 | $24.91 | $24.99 | $24.74 | $24.99 | $20.96 | 10,094 |
| 2020-08-19 | $24.92 | $25.00 | $24.86 | $25.00 | $20.96 | 15,381 |
| 2020-08-18 | $24.80 | $24.98 | $24.67 | $24.92 | $20.90 | 13,891 |
| 2020-08-17 | $24.72 | $24.80 | $24.55 | $24.80 | $20.80 | 6,882 |
| 2020-08-14 | $24.50 | $24.73 | $24.35 | $24.40 | $20.46 | 16,722 |
| 2020-08-13 | $23.82 | $24.68 | $23.82 | $24.54 | $20.58 | 24,411 |
| 2020-08-12 | $23.40 | $23.98 | $23.40 | $23.56 | $19.76 | 10,569 |
| 2020-08-11 | $23.30 | $23.66 | $23.22 | $23.40 | $19.62 | 9,500 |
| 2020-08-10 | $23.25 | $23.37 | $23.25 | $23.28 | $19.52 | 8,136 |
| 2020-08-07 | $23.31 | $23.32 | $23.14 | $23.15 | $19.41 | 8,187 |
| 2020-08-06 | $23.44 | $23.49 | $23.11 | $23.33 | $19.56 | 8,366 |
| 2020-08-05 | $23.10 | $23.43 | $23.03 | $23.08 | $19.35 | 12,531 |
| 2020-08-04 | $23.61 | $23.82 | $22.89 | $22.90 | $19.20 | 13,385 |
| 2020-08-03 | $23.72 | $23.95 | $23.50 | $23.70 | $19.87 | 8,042 |
| 2020-07-31 | $23.50 | $23.75 | $23.35 | $23.55 | $19.75 | 10,881 |
| 2020-07-30 | $23.63 | $23.99 | $23.50 | $23.64 | $19.82 | 12,851 |
| 2020-07-29 | $23.72 | $24.00 | $23.71 | $23.71 | $19.88 | 7,305 |
| 2020-07-28 | $23.76 | $23.86 | $23.60 | $23.76 | $19.92 | 7,073 |
| 2020-07-27 | $23.80 | $23.80 | $23.56 | $23.58 | $19.77 | 4,509 |
| 2020-07-24 | $23.61 | $23.81 | $23.56 | $23.81 | $19.96 | 9,291 |
| 2020-07-23 | $23.75 | $23.90 | $23.74 | $23.83 | $19.99 | 4,999 |
| 2020-07-22 | $23.90 | $23.91 | $23.65 | $23.75 | $19.92 | 5,335 |
| 2020-07-21 | $23.83 | $23.98 | $23.69 | $23.96 | $20.09 | 3,506 |
| 2020-07-20 | $23.77 | $23.77 | $23.60 | $23.60 | $19.79 | 2,663 |
| 2020-07-17 | $24.04 | $24.04 | $23.50 | $23.50 | $19.71 | 3,199 |
| 2020-07-16 | $23.74 | $23.85 | $23.65 | $23.65 | $19.83 | 7,160 |
| 2020-07-15 | $23.56 | $23.71 | $22.86 | $23.65 | $19.83 | 11,476 |
| 2020-07-14 | $23.25 | $23.36 | $23.06 | $23.07 | $19.35 | 18,118 |
| 2020-07-13 | $23.19 | $23.84 | $23.19 | $23.50 | $19.71 | 7,897 |
| 2020-07-10 | $23.23 | $23.55 | $23.23 | $23.40 | $19.62 | 3,133 |
| 2020-07-09 | $23.42 | $23.66 | $23.20 | $23.23 | $19.48 | 11,928 |
| 2020-07-08 | $23.83 | $23.88 | $23.55 | $23.55 | $19.75 | 3,897 |
| 2020-07-07 | $24.22 | $24.22 | $23.63 | $23.75 | $19.92 | 3,287 |
| 2020-07-06 | $24.25 | $24.25 | $23.63 | $23.63 | $19.82 | 4,248 |
| 2020-07-02 | $24.08 | $24.15 | $23.70 | $23.81 | $19.97 | 16,844 |
| 2020-07-01 | $23.56 | $23.94 | $23.55 | $23.83 | $19.98 | 5,928 |
| 2020-06-30 | $23.98 | $23.98 | $23.55 | $23.68 | $19.86 | 10,310 |
| 2020-06-29 | $24.00 | $24.22 | $23.73 | $24.17 | $20.26 | 4,772 |
| 2020-06-26 | $24.80 | $24.80 | $24.51 | $24.54 | $20.11 | 15,933 |
| 2020-06-25 | $24.47 | $24.95 | $24.47 | $24.70 | $20.24 | 4,033 |
| 2020-06-24 | $25.00 | $25.00 | $24.35 | $24.47 | $20.05 | 5,617 |
| 2020-06-23 | $24.90 | $24.96 | $24.81 | $24.96 | $20.45 | 5,170 |
| 2020-06-22 | $24.70 | $24.91 | $24.65 | $24.89 | $20.40 | 7,432 |
| 2020-06-19 | $24.68 | $24.68 | $24.54 | $24.63 | $20.18 | 4,096 |
| 2020-06-18 | $24.37 | $24.69 | $24.37 | $24.58 | $20.15 | 11,721 |
| 2020-06-17 | $25.13 | $25.18 | $24.71 | $24.71 | $20.25 | 4,224 |
| 2020-06-16 | $24.34 | $24.77 | $24.34 | $24.68 | $20.23 | 4,256 |
| 2020-06-15 | $24.30 | $24.51 | $24.25 | $24.40 | $20.00 | 12,499 |
| 2020-06-12 | $24.25 | $24.72 | $24.25 | $24.40 | $20.00 | 7,907 |
| 2020-06-11 | $24.91 | $24.91 | $24.02 | $24.25 | $19.87 | 11,937 |
| 2020-06-10 | $24.71 | $25.11 | $24.70 | $25.11 | $20.58 | 21,834 |
| 2020-06-09 | $24.80 | $25.10 | $24.80 | $25.07 | $20.54 | 17,387 |
| 2020-06-08 | $24.80 | $24.95 | $24.80 | $24.90 | $20.41 | 9,626 |
| 2020-06-05 | $24.45 | $24.85 | $24.45 | $24.76 | $20.29 | 26,302 |
| 2020-06-04 | $24.48 | $24.60 | $24.48 | $24.48 | $20.06 | 7,468 |
| 2020-06-03 | $24.49 | $24.50 | $24.31 | $24.50 | $20.08 | 9,976 |
| 2020-06-02 | $24.40 | $24.40 | $24.22 | $24.33 | $19.93 | 6,254 |
| 2020-06-01 | $24.00 | $24.45 | $23.95 | $24.35 | $19.95 | 13,054 |
| 2020-05-29 | $24.14 | $24.15 | $23.87 | $24.05 | $19.71 | 5,665 |
| 2020-05-28 | $24.05 | $24.25 | $24.05 | $24.08 | $19.73 | 5,153 |
| 2020-05-27 | $24.10 | $24.20 | $23.96 | $24.12 | $19.77 | 14,540 |
| 2020-05-26 | $24.00 | $24.20 | $23.96 | $23.96 | $19.64 | 16,900 |
| 2020-05-22 | $23.78 | $24.00 | $23.69 | $23.98 | $19.65 | 8,459 |
| 2020-05-21 | $23.40 | $23.85 | $23.35 | $23.68 | $19.41 | 12,151 |
| 2020-05-20 | $23.20 | $23.70 | $23.20 | $23.40 | $19.18 | 3,916 |
| 2020-05-19 | $23.70 | $23.70 | $22.61 | $22.95 | $18.81 | 7,692 |
| 2020-05-18 | $22.95 | $23.32 | $22.16 | $23.13 | $18.95 | 16,832 |
| 2020-05-15 | $21.80 | $22.79 | $21.80 | $22.50 | $18.44 | 7,553 |
| 2020-05-14 | $21.95 | $22.54 | $21.03 | $22.18 | $18.18 | 18,616 |
| 2020-05-13 | $22.10 | $22.24 | $22.00 | $22.05 | $18.07 | 12,881 |
| 2020-05-12 | $22.55 | $22.56 | $22.04 | $22.10 | $18.11 | 13,512 |
| 2020-05-11 | $22.84 | $22.95 | $22.02 | $22.36 | $18.32 | 13,002 |
| 2020-05-08 | $23.02 | $23.10 | $22.56 | $22.87 | $18.74 | 18,189 |
| 2020-05-07 | $23.50 | $23.50 | $23.00 | $23.02 | $18.86 | 4,724 |
| 2020-05-06 | $22.56 | $23.09 | $22.56 | $22.76 | $18.65 | 9,370 |
| 2020-05-05 | $23.41 | $23.49 | $22.91 | $23.16 | $18.98 | 13,330 |
| 2020-05-04 | $22.92 | $23.28 | $22.56 | $22.85 | $18.73 | 10,330 |
| 2020-05-01 | $23.25 | $23.25 | $22.86 | $23.13 | $18.95 | 11,954 |
| 2020-04-30 | $23.13 | $23.64 | $23.13 | $23.64 | $19.37 | 13,989 |
| 2020-04-29 | $23.70 | $23.87 | $23.00 | $23.81 | $19.51 | 8,229 |
| 2020-04-28 | $23.00 | $23.63 | $23.00 | $23.16 | $18.98 | 15,445 |
| 2020-04-27 | $22.62 | $23.00 | $22.53 | $22.95 | $18.81 | 14,326 |
| 2020-04-24 | $23.00 | $23.12 | $22.43 | $22.56 | $18.48 | 11,120 |
| 2020-04-23 | $22.88 | $23.27 | $22.31 | $22.63 | $18.55 | 16,261 |
| 2020-04-22 | $21.94 | $22.56 | $21.94 | $22.32 | $18.29 | 6,399 |
| 2020-04-21 | $22.30 | $22.30 | $21.62 | $21.96 | $17.99 | 10,905 |
| 2020-04-20 | $21.62 | $22.43 | $21.62 | $22.32 | $18.29 | 11,306 |
| 2020-04-17 | $23.92 | $23.97 | $22.03 | $22.04 | $18.06 | 12,253 |
| 2020-04-16 | $21.50 | $22.70 | $21.50 | $22.37 | $18.33 | 23,636 |
| 2020-04-15 | $20.36 | $21.57 | $20.36 | $21.18 | $17.36 | 5,029 |
| 2020-04-14 | $23.00 | $24.00 | $21.58 | $21.75 | $17.82 | 24,177 |
| 2020-04-13 | $21.60 | $21.64 | $20.60 | $21.30 | $17.46 | 10,669 |
| 2020-04-09 | $20.50 | $21.66 | $20.48 | $21.03 | $17.23 | 28,128 |
| 2020-04-08 | $19.25 | $21.00 | $19.25 | $21.00 | $17.21 | 4,834 |
| 2020-04-07 | $19.53 | $19.93 | $19.23 | $19.23 | $15.76 | 11,291 |
| 2020-04-06 | $19.28 | $19.31 | $18.10 | $19.11 | $15.66 | 19,122 |
| 2020-04-03 | $18.43 | $18.43 | $17.93 | $18.13 | $14.85 | 8,283 |
| 2020-04-02 | $17.95 | $19.22 | $17.93 | $18.70 | $15.32 | 17,026 |
| 2020-04-01 | $19.90 | $19.90 | $18.03 | $18.61 | $15.25 | 25,344 |
| 2020-03-31 | $18.58 | $20.94 | $18.58 | $20.14 | $16.50 | 14,386 |
| 2020-03-30 | $19.98 | $20.30 | $19.35 | $19.35 | $15.86 | 29,120 |
| 2020-03-27 | $19.65 | $20.25 | $19.15 | $20.05 | $15.97 | 13,393 |
| 2020-03-26 | $18.75 | $21.22 | $18.21 | $19.91 | $15.85 | 58,472 |
| 2020-03-25 | $17.48 | $18.75 | $17.14 | $17.56 | $13.98 | 39,413 |
| 2020-03-24 | $16.06 | $17.50 | $16.06 | $17.00 | $13.54 | 49,855 |
| 2020-03-23 | $16.60 | $16.60 | $14.50 | $15.66 | $12.47 | 69,820 |
| 2020-03-20 | $16.70 | $18.63 | $16.32 | $16.60 | $13.22 | 47,559 |
| 2020-03-19 | $13.69 | $18.01 | $13.69 | $17.02 | $13.55 | 59,947 |
| 2020-03-18 | $17.25 | $17.38 | $13.57 | $15.82 | $12.60 | 137,894 |
| 2020-03-17 | $17.00 | $17.77 | $17.00 | $17.77 | $14.15 | 57,922 |
| 2020-03-16 | $17.00 | $17.80 | $15.06 | $17.72 | $14.11 | 59,207 |
| 2020-03-13 | $18.00 | $19.89 | $17.75 | $18.19 | $14.49 | 47,938 |
| 2020-03-12 | $20.05 | $20.05 | $16.20 | $17.38 | $13.84 | 100,734 |
| 2020-03-11 | $23.34 | $23.48 | $21.25 | $21.35 | $17.00 | 69,876 |
| 2020-03-10 | $22.30 | $23.72 | $21.43 | $23.34 | $18.59 | 72,579 |
| 2020-03-09 | $23.66 | $23.99 | $20.98 | $21.43 | $17.07 | 103,709 |
| 2020-03-06 | $24.92 | $25.27 | $24.82 | $25.05 | $19.95 | 48,244 |
| 2020-03-05 | $25.51 | $25.58 | $25.05 | $25.18 | $20.05 | 21,475 |
| 2020-03-04 | $25.48 | $25.84 | $25.45 | $25.84 | $20.58 | 23,221 |
| 2020-03-03 | $25.60 | $25.97 | $25.50 | $25.50 | $20.31 | 17,123 |
| 2020-03-02 | $25.06 | $25.85 | $24.95 | $25.60 | $20.38 | 35,972 |
| 2020-02-28 | $25.55 | $25.55 | $24.82 | $25.01 | $19.92 | 81,301 |
| 2020-02-27 | $25.53 | $25.90 | $25.02 | $25.55 | $20.35 | 38,422 |
| 2020-02-26 | $25.03 | $25.69 | $25.03 | $25.32 | $20.16 | 56,144 |
| 2020-02-25 | $25.76 | $25.88 | $25.17 | $25.20 | $20.07 | 32,177 |
| 2020-02-24 | $25.62 | $26.07 | $25.62 | $25.66 | $20.43 | 27,322 |
| 2020-02-21 | $26.07 | $26.16 | $26.03 | $26.07 | $20.76 | 20,713 |
| 2020-02-20 | $26.06 | $26.23 | $26.01 | $26.07 | $20.76 | 14,915 |
| 2020-02-19 | $26.38 | $26.38 | $26.01 | $26.06 | $20.75 | 21,686 |
| 2020-02-18 | $26.40 | $26.40 | $26.35 | $26.36 | $20.99 | 12,419 |
| 2020-02-14 | $26.40 | $26.40 | $26.28 | $26.40 | $21.02 | 5,678 |
| 2020-02-13 | $26.05 | $26.40 | $26.05 | $26.36 | $20.99 | 6,437 |
| 2020-02-12 | $26.23 | $26.34 | $26.21 | $26.30 | $20.94 | 6,601 |
| 2020-02-11 | $26.07 | $26.40 | $26.07 | $26.31 | $20.95 | 9,002 |
| 2020-02-10 | $26.06 | $26.20 | $26.04 | $26.13 | $20.81 | 16,002 |
| 2020-02-07 | $25.94 | $26.24 | $25.76 | $26.09 | $20.78 | 28,810 |
| 2020-02-06 | $26.50 | $26.55 | $25.80 | $26.09 | $20.78 | 41,643 |
| 2020-02-05 | $26.50 | $26.52 | $26.40 | $26.50 | $21.10 | 14,336 |
| 2020-02-04 | $26.39 | $26.51 | $26.39 | $26.46 | $21.07 | 6,188 |
| 2020-02-03 | $26.59 | $26.59 | $26.28 | $26.52 | $21.12 | 7,722 |
| 2020-01-31 | $26.62 | $26.62 | $26.40 | $26.60 | $21.18 | 11,260 |
| 2020-01-30 | $26.60 | $26.75 | $26.36 | $26.50 | $21.10 | 26,743 |
| 2020-01-29 | $26.53 | $26.64 | $26.41 | $26.61 | $21.19 | 16,800 |
| 2020-01-28 | $26.39 | $26.57 | $26.39 | $26.53 | $21.13 | 5,296 |
| 2020-01-27 | $26.25 | $26.34 | $26.08 | $26.34 | $20.98 | 3,861 |
| 2020-01-24 | $26.60 | $26.70 | $26.10 | $26.31 | $20.95 | 37,740 |
| 2020-01-23 | $26.51 | $26.65 | $26.35 | $26.53 | $21.13 | 7,804 |
| 2020-01-22 | $26.44 | $26.68 | $26.36 | $26.68 | $21.25 | 17,101 |
| 2020-01-21 | $26.65 | $26.65 | $26.50 | $26.50 | $21.10 | 16,825 |
| 2020-01-17 | $26.81 | $26.83 | $26.61 | $26.66 | $21.23 | 17,126 |
| 2020-01-16 | $26.84 | $26.89 | $26.81 | $26.89 | $21.41 | 4,962 |
| 2020-01-15 | $26.82 | $26.88 | $26.71 | $26.78 | $21.33 | 9,922 |
| 2020-01-14 | $26.73 | $26.80 | $26.71 | $26.75 | $21.30 | 6,815 |
| 2020-01-13 | $26.70 | $26.77 | $26.55 | $26.71 | $21.27 | 8,190 |
| 2020-01-10 | $26.63 | $26.72 | $26.58 | $26.72 | $21.28 | 13,252 |
| 2020-01-09 | $26.50 | $26.60 | $26.50 | $26.57 | $21.16 | 4,618 |
| 2020-01-08 | $26.65 | $26.73 | $26.50 | $26.50 | $21.10 | 17,888 |
| 2020-01-07 | $26.68 | $26.68 | $26.60 | $26.65 | $21.22 | 2,592 |
| 2020-01-06 | $26.51 | $26.73 | $26.50 | $26.58 | $21.17 | 9,912 |
| 2020-01-03 | $26.58 | $26.70 | $26.50 | $26.64 | $21.21 | 7,597 |
| 2020-01-02 | $26.46 | $26.60 | $26.42 | $26.58 | $21.17 | 8,082 |
| 2019-12-31 | $26.42 | $26.46 | $26.38 | $26.46 | $21.07 | 12,696 |
| 2019-12-30 | $26.43 | $26.43 | $26.35 | $26.42 | $21.04 | 4,839 |
| 2019-12-27 | $26.90 | $27.01 | $26.75 | $26.81 | $20.90 | 21,644 |
| 2019-12-26 | $26.96 | $27.00 | $26.89 | $26.94 | $21.01 | 4,885 |
| 2019-12-24 | $26.88 | $27.00 | $26.88 | $26.99 | $21.04 | 5,856 |
| 2019-12-23 | $26.89 | $26.95 | $26.88 | $26.88 | $20.96 | 11,689 |
| 2019-12-20 | $26.95 | $27.00 | $26.84 | $26.84 | $20.93 | 8,291 |
| 2019-12-19 | $26.78 | $26.98 | $26.78 | $26.86 | $20.94 | 15,331 |
| 2019-12-18 | $26.85 | $26.86 | $26.63 | $26.79 | $20.89 | 11,956 |
| 2019-12-17 | $26.80 | $26.85 | $26.71 | $26.85 | $20.94 | 5,057 |
| 2019-12-16 | $26.73 | $26.85 | $26.66 | $26.77 | $20.87 | 9,780 |
| 2019-12-13 | $26.70 | $26.72 | $26.70 | $26.70 | $20.82 | 4,703 |
| 2019-12-12 | $26.77 | $26.77 | $26.55 | $26.70 | $20.82 | 19,286 |
| 2019-12-11 | $26.62 | $26.74 | $26.59 | $26.64 | $20.77 | 12,960 |
| 2019-12-10 | $26.43 | $26.68 | $26.43 | $26.55 | $20.70 | 6,048 |
| 2019-12-09 | $26.44 | $26.60 | $26.32 | $26.40 | $20.59 | 8,422 |
| 2019-12-06 | $26.28 | $26.55 | $26.28 | $26.55 | $20.70 | 10,933 |
| 2019-12-05 | $26.28 | $26.39 | $26.21 | $26.26 | $20.48 | 10,298 |
| 2019-12-04 | $26.31 | $26.45 | $26.25 | $26.39 | $20.58 | 5,223 |
| 2019-12-03 | $26.61 | $26.61 | $26.25 | $26.31 | $20.52 | 15,132 |
| 2019-12-02 | $26.56 | $26.59 | $26.40 | $26.41 | $20.59 | 6,360 |
| 2019-11-29 | $26.59 | $26.59 | $26.23 | $26.40 | $20.59 | 9,189 |
| 2019-11-27 | $26.56 | $26.57 | $26.30 | $26.30 | $20.51 | 6,966 |
| 2019-11-26 | $26.72 | $26.72 | $26.23 | $26.23 | $20.45 | 6,713 |
| 2019-11-25 | $26.45 | $26.50 | $26.31 | $26.50 | $20.66 | 6,092 |
| 2019-11-22 | $26.15 | $26.40 | $26.15 | $26.30 | $20.51 | 9,796 |
| 2019-11-21 | $26.25 | $26.25 | $26.13 | $26.15 | $20.39 | 16,999 |
| 2019-11-20 | $26.16 | $26.22 | $26.05 | $26.05 | $20.31 | 20,298 |
| 2019-11-19 | $26.52 | $26.54 | $26.18 | $26.18 | $20.41 | 16,696 |
| 2019-11-18 | $26.61 | $26.64 | $26.42 | $26.45 | $20.62 | 8,842 |
| 2019-11-15 | $26.57 | $26.69 | $26.57 | $26.68 | $20.80 | 3,294 |
| 2019-11-14 | $26.70 | $26.74 | $26.55 | $26.64 | $20.77 | 20,648 |
| 2019-11-13 | $26.54 | $26.55 | $26.50 | $26.55 | $20.70 | 4,562 |
| 2019-11-12 | $26.68 | $26.68 | $26.50 | $26.53 | $20.69 | 4,608 |
| 2019-11-11 | $26.43 | $26.54 | $26.43 | $26.54 | $20.70 | 7,696 |
| 2019-11-08 | $26.47 | $26.50 | $26.44 | $26.45 | $20.62 | 4,067 |
| 2019-11-07 | $26.68 | $26.71 | $26.42 | $26.47 | $20.64 | 8,999 |
| 2019-11-06 | $26.80 | $26.80 | $26.54 | $26.57 | $20.72 | 9,638 |
| 2019-11-05 | $26.50 | $26.74 | $26.50 | $26.66 | $20.78 | 15,638 |
| 2019-11-04 | $26.46 | $26.54 | $26.46 | $26.54 | $20.69 | 735 |
| 2019-11-01 | $26.38 | $26.55 | $26.38 | $26.49 | $20.65 | 2,626 |
| 2019-10-31 | $26.59 | $26.59 | $26.36 | $26.36 | $20.55 | 34,696 |
| 2019-10-30 | $26.40 | $26.59 | $26.33 | $26.50 | $20.66 | 11,660 |
| 2019-10-29 | $26.43 | $26.45 | $26.31 | $26.40 | $20.59 | 7,689 |
| 2019-10-28 | $26.50 | $26.50 | $26.41 | $26.44 | $20.62 | 8,313 |
| 2019-10-25 | $26.44 | $26.50 | $26.44 | $26.45 | $20.62 | 11,107 |
| 2019-10-24 | $26.34 | $26.50 | $26.25 | $26.44 | $20.62 | 8,389 |
| 2019-10-23 | $26.33 | $26.40 | $26.26 | $26.34 | $20.54 | 5,339 |
| 2019-10-22 | $26.16 | $26.50 | $26.15 | $26.39 | $20.58 | 18,148 |
| 2019-10-21 | $26.20 | $26.21 | $26.09 | $26.16 | $20.40 | 3,459 |
| 2019-10-18 | $26.38 | $26.38 | $26.18 | $26.23 | $20.45 | 6,735 |
| 2019-10-17 | $26.23 | $26.30 | $26.12 | $26.30 | $20.51 | 4,806 |
| 2019-10-16 | $26.12 | $26.29 | $26.10 | $26.29 | $20.50 | 8,075 |
| 2019-10-15 | $26.20 | $26.21 | $26.13 | $26.13 | $20.37 | 5,109 |
| 2019-10-14 | $26.20 | $26.23 | $26.15 | $26.19 | $20.42 | 10,653 |
| 2019-10-11 | $26.03 | $26.21 | $26.03 | $26.21 | $20.44 | 9,740 |
| 2019-10-10 | $25.94 | $26.07 | $25.92 | $26.07 | $20.33 | 9,580 |
| 2019-10-09 | $25.99 | $25.99 | $25.84 | $25.94 | $20.23 | 4,960 |
| 2019-10-08 | $25.70 | $25.95 | $25.66 | $25.86 | $20.16 | 20,388 |
| 2019-10-07 | $25.87 | $25.87 | $25.62 | $25.66 | $20.01 | 26,734 |
| 2019-10-04 | $25.94 | $25.94 | $25.80 | $25.93 | $20.22 | 13,937 |
| 2019-10-03 | $25.77 | $25.79 | $25.74 | $25.78 | $20.10 | 5,523 |
| 2019-10-02 | $25.82 | $25.82 | $25.62 | $25.73 | $20.06 | 18,806 |
| 2019-10-01 | $25.88 | $25.88 | $25.69 | $25.76 | $20.09 | 27,898 |
| 2019-09-30 | $26.14 | $26.14 | $25.69 | $25.69 | $20.03 | 117,978 |
| 2019-09-27 | $26.03 | $26.16 | $26.03 | $26.16 | $20.40 | 13,556 |
| 2019-09-26 | $26.53 | $26.81 | $26.51 | $26.60 | $20.30 | 24,686 |
| 2019-09-25 | $26.47 | $26.49 | $26.40 | $26.46 | $20.20 | 11,255 |
| 2019-09-24 | $26.42 | $26.42 | $26.34 | $26.42 | $20.17 | 2,513 |
| 2019-09-23 | $26.27 | $26.43 | $26.27 | $26.37 | $20.13 | 3,751 |
| 2019-09-20 | $26.33 | $26.37 | $26.33 | $26.36 | $20.12 | 3,201 |
| 2019-09-19 | $26.30 | $26.37 | $26.05 | $26.29 | $20.07 | 6,588 |
| 2019-09-18 | $26.10 | $26.19 | $26.00 | $26.19 | $19.99 | 13,872 |
| 2019-09-17 | $25.93 | $26.11 | $25.93 | $26.02 | $19.86 | 5,993 |
| 2019-09-16 | $26.13 | $26.28 | $25.92 | $25.92 | $19.79 | 29,657 |
| 2019-09-13 | $26.18 | $26.21 | $26.13 | $26.13 | $19.95 | 13,169 |
| 2019-09-12 | $26.13 | $26.38 | $26.13 | $26.37 | $20.13 | 2,908 |
| 2019-09-11 | $26.08 | $26.20 | $26.08 | $26.14 | $19.95 | 11,048 |
| 2019-09-10 | $26.34 | $26.34 | $26.15 | $26.15 | $19.96 | 10,604 |
| 2019-09-09 | $26.25 | $26.30 | $26.20 | $26.22 | $20.01 | 3,328 |
| 2019-09-06 | $26.18 | $26.30 | $26.05 | $26.16 | $19.96 | 14,503 |
| 2019-09-05 | $26.30 | $26.35 | $26.16 | $26.30 | $20.08 | 18,368 |
| 2019-09-04 | $26.06 | $26.28 | $26.06 | $26.22 | $20.01 | 10,292 |
| 2019-09-03 | $26.00 | $26.14 | $25.94 | $26.05 | $19.88 | 30,325 |
| 2019-08-30 | $26.15 | $26.26 | $26.07 | $26.26 | $20.05 | 22,381 |
| 2019-08-29 | $26.01 | $26.08 | $26.01 | $26.05 | $19.88 | 10,217 |
| 2019-08-28 | $26.04 | $26.10 | $26.00 | $26.06 | $19.89 | 13,683 |
| 2019-08-27 | $25.98 | $26.15 | $25.98 | $26.15 | $19.96 | 5,786 |
| 2019-08-26 | $26.10 | $26.10 | $25.86 | $25.91 | $19.78 | 12,847 |
| 2019-08-23 | $26.01 | $26.15 | $26.01 | $26.01 | $19.85 | 5,024 |
| 2019-08-22 | $26.07 | $26.15 | $25.99 | $26.15 | $19.96 | 6,142 |
| 2019-08-21 | $26.18 | $26.18 | $26.00 | $26.00 | $19.85 | 9,346 |
| 2019-08-20 | $26.00 | $26.02 | $25.93 | $25.93 | $19.79 | 12,859 |
| 2019-08-19 | $26.00 | $26.09 | $25.97 | $26.00 | $19.85 | 8,184 |
| 2019-08-16 | $25.90 | $26.07 | $25.90 | $26.01 | $19.85 | 8,722 |
| 2019-08-15 | $25.97 | $26.06 | $25.86 | $25.90 | $19.77 | 13,993 |
| 2019-08-14 | $25.77 | $25.93 | $25.77 | $25.93 | $19.79 | 1,531 |
| 2019-08-13 | $25.90 | $26.00 | $25.90 | $25.94 | $19.80 | 7,838 |
| 2019-08-12 | $25.86 | $26.03 | $25.86 | $25.90 | $19.77 | 17,903 |
| 2019-08-09 | $25.94 | $26.07 | $25.91 | $25.98 | $19.83 | 3,116 |
| 2019-08-08 | $25.75 | $25.98 | $25.75 | $25.84 | $19.72 | 4,833 |
| 2019-08-07 | $25.80 | $25.95 | $25.72 | $25.85 | $19.73 | 11,051 |
| 2019-08-06 | $25.99 | $25.99 | $25.80 | $25.98 | $19.83 | 18,991 |
| 2019-08-05 | $26.00 | $26.00 | $25.73 | $25.80 | $19.69 | 8,650 |
| 2019-08-02 | $25.88 | $26.05 | $25.88 | $26.05 | $19.88 | 12,451 |
| 2019-08-01 | $26.00 | $26.15 | $25.89 | $26.00 | $19.85 | 19,525 |
| 2019-07-31 | $25.89 | $26.10 | $25.85 | $26.10 | $19.92 | 21,041 |
| 2019-07-30 | $25.87 | $25.96 | $25.85 | $25.88 | $19.75 | 15,576 |
| 2019-07-29 | $25.89 | $25.98 | $25.89 | $25.95 | $19.81 | 17,439 |
| 2019-07-26 | $25.81 | $25.89 | $25.81 | $25.89 | $19.76 | 11,926 |
| 2019-07-25 | $25.76 | $25.81 | $25.76 | $25.81 | $19.70 | 3,235 |
| 2019-07-24 | $25.80 | $25.84 | $25.70 | $25.84 | $19.72 | 8,273 |
| 2019-07-23 | $25.80 | $25.80 | $25.66 | $25.75 | $19.65 | 10,609 |
| 2019-07-22 | $25.77 | $25.77 | $25.71 | $25.75 | $19.66 | 5,584 |
| 2019-07-19 | $25.69 | $25.84 | $25.65 | $25.65 | $19.58 | 19,702 |
| 2019-07-18 | $25.61 | $25.64 | $25.51 | $25.64 | $19.57 | 5,441 |
| 2019-07-17 | $25.59 | $25.59 | $25.52 | $25.52 | $19.48 | 2,098 |
| 2019-07-16 | $25.45 | $25.62 | $25.42 | $25.52 | $19.48 | 12,807 |
| 2019-07-15 | $25.56 | $25.57 | $25.33 | $25.43 | $19.41 | 12,418 |
| 2019-07-12 | $25.47 | $25.47 | $25.39 | $25.45 | $19.43 | 8,240 |
| 2019-07-11 | $25.48 | $25.52 | $25.37 | $25.39 | $19.38 | 32,018 |
| 2019-07-10 | $25.46 | $25.50 | $25.40 | $25.40 | $19.39 | 24,331 |
| 2019-07-09 | $25.52 | $25.52 | $25.45 | $25.46 | $19.43 | 15,969 |
| 2019-07-08 | $25.66 | $25.66 | $25.49 | $25.53 | $19.49 | 3,386 |
| 2019-07-05 | $25.47 | $25.56 | $25.38 | $25.43 | $19.41 | 13,985 |
| 2019-07-03 | $25.40 | $25.47 | $25.35 | $25.47 | $19.44 | 8,857 |
| 2019-07-02 | $25.40 | $25.40 | $25.35 | $25.38 | $19.37 | 10,023 |
| 2019-07-01 | $25.36 | $25.40 | $25.27 | $25.36 | $19.36 | 21,105 |
| 2019-06-28 | $25.54 | $26.00 | $25.21 | $25.21 | $19.24 | 75,159 |
| 2019-06-27 | $25.44 | $25.63 | $25.44 | $25.55 | $19.50 | 11,760 |
| 2019-06-26 | $25.87 | $25.95 | $25.87 | $25.90 | $19.34 | 7,128 |
| 2019-06-25 | $26.00 | $26.00 | $25.82 | $25.87 | $19.32 | 16,972 |
| 2019-06-24 | $25.96 | $25.96 | $25.82 | $25.87 | $19.32 | 6,351 |
| 2019-06-21 | $25.97 | $25.99 | $25.83 | $25.92 | $19.36 | 13,208 |
| 2019-06-20 | $25.95 | $25.99 | $25.86 | $25.99 | $19.41 | 12,871 |
| 2019-06-19 | $25.89 | $25.95 | $25.89 | $25.95 | $19.38 | 1,616 |
| 2019-06-18 | $25.84 | $25.94 | $25.84 | $25.92 | $19.36 | 7,194 |
| 2019-06-17 | $25.82 | $25.91 | $25.82 | $25.85 | $19.31 | 14,070 |
| 2019-06-14 | $25.82 | $25.85 | $25.75 | $25.85 | $19.31 | 8,616 |
| 2019-06-13 | $25.79 | $25.85 | $25.78 | $25.82 | $19.28 | 16,442 |
| 2019-06-12 | $25.70 | $25.83 | $25.68 | $25.82 | $19.28 | 8,169 |
| 2019-06-11 | $25.81 | $25.83 | $25.70 | $25.70 | $19.20 | 6,278 |
| 2019-06-10 | $25.80 | $25.84 | $25.79 | $25.82 | $19.28 | 9,031 |
| 2019-06-07 | $25.85 | $25.85 | $25.82 | $25.84 | $19.30 | 5,304 |
| 2019-06-06 | $25.82 | $25.84 | $25.56 | $25.80 | $19.27 | 6,718 |
| 2019-06-05 | $25.78 | $25.82 | $25.74 | $25.82 | $19.28 | 4,177 |
| 2019-06-04 | $25.68 | $25.75 | $25.60 | $25.74 | $19.22 | 10,972 |
| 2019-06-03 | $25.68 | $25.68 | $25.60 | $25.65 | $19.16 | 1,532 |
| 2019-05-31 | $25.53 | $25.68 | $25.50 | $25.68 | $19.18 | 22,399 |
| 2019-05-30 | $25.55 | $25.67 | $25.50 | $25.60 | $19.12 | 8,240 |
| 2019-05-29 | $25.71 | $25.71 | $25.50 | $25.50 | $19.05 | 13,814 |
| 2019-05-28 | $25.75 | $25.82 | $25.70 | $25.82 | $19.28 | 9,377 |
| 2019-05-24 | $25.58 | $25.65 | $25.58 | $25.60 | $19.12 | 6,530 |
| 2019-05-23 | $25.68 | $25.71 | $25.56 | $25.56 | $19.09 | 10,398 |
| 2019-05-22 | $25.72 | $25.72 | $25.58 | $25.58 | $19.11 | 9,054 |
| 2019-05-21 | $25.60 | $25.72 | $25.60 | $25.60 | $19.12 | 11,618 |
| 2019-05-20 | $25.79 | $25.79 | $25.60 | $25.60 | $19.12 | 11,531 |
| 2019-05-17 | $25.77 | $25.80 | $25.70 | $25.80 | $19.27 | 7,976 |
| 2019-05-16 | $25.69 | $25.83 | $25.62 | $25.75 | $19.23 | 19,651 |
| 2019-05-15 | $25.60 | $25.64 | $25.52 | $25.64 | $19.15 | 20,740 |
| 2019-05-14 | $25.41 | $25.54 | $25.40 | $25.51 | $19.05 | 16,410 |
| 2019-05-13 | $25.26 | $25.40 | $25.21 | $25.35 | $18.93 | 14,304 |
| 2019-05-10 | $25.36 | $25.44 | $25.35 | $25.35 | $18.93 | 3,370 |
| 2019-05-09 | $25.36 | $25.40 | $25.35 | $25.38 | $18.96 | 2,998 |
| 2019-05-08 | $25.45 | $25.50 | $25.45 | $25.45 | $19.01 | 2,350 |
| 2019-05-07 | $25.49 | $25.58 | $25.31 | $25.31 | $18.90 | 7,876 |
| 2019-05-06 | $25.32 | $25.49 | $25.32 | $25.49 | $19.04 | 8,758 |
| 2019-05-03 | $25.63 | $25.63 | $25.45 | $25.46 | $19.02 | 11,728 |
| 2019-05-02 | $25.58 | $25.60 | $25.50 | $25.54 | $19.08 | 5,529 |
| 2019-05-01 | $25.47 | $25.61 | $25.47 | $25.58 | $19.11 | 4,411 |
| 2019-04-30 | $25.50 | $25.62 | $25.37 | $25.62 | $19.14 | 12,394 |
| 2019-04-29 | $25.50 | $25.50 | $25.28 | $25.42 | $18.99 | 7,146 |
| 2019-04-26 | $25.46 | $25.49 | $25.28 | $25.28 | $18.88 | 8,196 |
| 2019-04-25 | $25.47 | $25.52 | $25.42 | $25.43 | $18.99 | 5,410 |
| 2019-04-24 | $25.58 | $25.58 | $25.42 | $25.50 | $19.05 | 5,247 |
| 2019-04-23 | $25.22 | $25.57 | $25.22 | $25.53 | $19.07 | 6,499 |
| 2019-04-22 | $25.30 | $25.39 | $25.21 | $25.31 | $18.90 | 13,288 |
| 2019-04-18 | $25.30 | $25.39 | $25.21 | $25.22 | $18.84 | 17,408 |
| 2019-04-17 | $25.40 | $25.55 | $25.30 | $25.35 | $18.93 | 16,179 |
| 2019-04-16 | $25.45 | $25.60 | $25.40 | $25.41 | $18.98 | 16,836 |
| 2019-04-15 | $25.48 | $25.48 | $25.35 | $25.45 | $19.01 | 10,251 |
| 2019-04-12 | $25.45 | $25.50 | $25.43 | $25.45 | $19.01 | 5,967 |
| 2019-04-11 | $25.30 | $25.55 | $25.30 | $25.45 | $19.01 | 17,272 |
| 2019-04-10 | $25.30 | $25.44 | $25.22 | $25.29 | $18.89 | 57,846 |
| 2019-04-09 | $25.37 | $25.37 | $25.26 | $25.31 | $18.90 | 1,666 |
| 2019-04-08 | $25.26 | $25.40 | $25.26 | $25.39 | $18.96 | 7,830 |
| 2019-04-05 | $25.42 | $25.45 | $25.32 | $25.38 | $18.95 | 8,677 |
| 2019-04-04 | $25.23 | $25.38 | $25.23 | $25.35 | $18.93 | 9,540 |
| 2019-04-03 | $25.26 | $25.45 | $25.24 | $25.34 | $18.93 | 11,451 |
| 2019-04-02 | $25.42 | $25.42 | $25.14 | $25.14 | $18.78 | 12,297 |
| 2019-04-01 | $25.31 | $25.49 | $25.29 | $25.43 | $18.99 | 8,112 |
| 2019-03-29 | $25.23 | $25.32 | $25.13 | $25.32 | $18.91 | 6,842 |
| 2019-03-28 | $25.20 | $25.23 | $25.12 | $25.19 | $18.82 | 8,552 |
| 2019-03-27 | $25.60 | $25.68 | $25.57 | $25.68 | $18.76 | 12,278 |
| 2019-03-26 | $25.66 | $25.69 | $25.66 | $25.68 | $18.76 | 7,826 |
| 2019-03-25 | $25.64 | $25.71 | $25.52 | $25.66 | $18.75 | 9,080 |
| 2019-03-22 | $25.43 | $25.67 | $25.43 | $25.51 | $18.64 | 9,384 |
| 2019-03-21 | $25.77 | $25.77 | $25.50 | $25.70 | $18.78 | 2,470 |
| 2019-03-20 | $25.51 | $25.67 | $25.51 | $25.60 | $18.70 | 11,979 |
| 2019-03-19 | $25.56 | $25.65 | $25.52 | $25.65 | $18.74 | 5,384 |
| 2019-03-18 | $25.48 | $25.56 | $25.48 | $25.56 | $18.67 | 9,417 |
| 2019-03-15 | $25.31 | $25.49 | $25.31 | $25.48 | $18.62 | 9,553 |
| 2019-03-14 | $25.30 | $25.37 | $25.30 | $25.34 | $18.51 | 7,731 |
| 2019-03-13 | $25.38 | $25.38 | $25.22 | $25.31 | $18.49 | 6,400 |
| 2019-03-12 | $25.18 | $25.33 | $25.18 | $25.26 | $18.45 | 6,331 |
| 2019-03-11 | $25.26 | $25.30 | $25.16 | $25.17 | $18.39 | 17,238 |
| 2019-03-08 | $25.14 | $25.25 | $25.08 | $25.24 | $18.44 | 9,192 |
| 2019-03-07 | $25.09 | $25.17 | $25.06 | $25.09 | $18.33 | 18,527 |
| 2019-03-06 | $25.25 | $25.25 | $25.01 | $25.06 | $18.31 | 22,992 |
| 2019-03-05 | $25.15 | $25.25 | $25.08 | $25.23 | $18.43 | 15,387 |
| 2019-03-04 | $24.94 | $25.09 | $24.93 | $25.07 | $18.31 | 47,121 |
| 2019-03-01 | $24.85 | $24.97 | $24.71 | $24.92 | $18.20 | 88,755 |
| 2019-02-28 | $25.18 | $25.18 | $24.71 | $24.71 | $18.05 | 161,256 |
| 2019-02-27 | $25.05 | $25.19 | $25.05 | $25.05 | $18.30 | 24,439 |
| 2019-02-26 | $25.20 | $25.20 | $24.98 | $25.04 | $18.29 | 20,390 |
| 2019-02-25 | $25.13 | $25.20 | $25.05 | $25.05 | $18.30 | 27,173 |
| 2019-02-22 | $25.00 | $25.13 | $25.00 | $25.00 | $18.26 | 16,289 |
| 2019-02-21 | $25.06 | $25.20 | $24.95 | $24.95 | $18.23 | 30,408 |
| 2019-02-20 | $25.19 | $25.19 | $25.05 | $25.08 | $18.32 | 3,922 |
| 2019-02-19 | $25.15 | $25.15 | $24.95 | $25.04 | $18.29 | 9,721 |
| 2019-02-15 | $25.06 | $25.12 | $24.95 | $25.00 | $18.26 | 8,830 |
| 2019-02-14 | $25.14 | $25.18 | $24.98 | $25.00 | $18.26 | 19,512 |
| 2019-02-13 | $25.13 | $25.20 | $24.98 | $24.98 | $18.25 | 10,943 |
| 2019-02-12 | $25.20 | $25.20 | $25.01 | $25.20 | $18.41 | 10,857 |
| 2019-02-11 | $25.09 | $25.13 | $24.98 | $25.00 | $18.26 | 7,094 |
| 2019-02-08 | $25.20 | $25.20 | $24.85 | $24.85 | $18.15 | 14,424 |
| 2019-02-07 | $25.00 | $25.09 | $24.98 | $24.98 | $18.25 | 24,637 |
| 2019-02-06 | $25.32 | $25.32 | $24.98 | $24.98 | $18.25 | 26,373 |
| 2019-02-05 | $25.17 | $25.40 | $25.17 | $25.26 | $18.45 | 15,334 |
| 2019-02-04 | $25.00 | $25.15 | $24.95 | $25.12 | $18.35 | 35,147 |
| 2019-02-01 | $24.99 | $25.67 | $24.98 | $24.99 | $18.26 | 60,766 |
| 2019-01-31 | $24.99 | $25.00 | $24.90 | $25.00 | $18.26 | 29,062 |
| 2019-01-30 | $24.93 | $24.99 | $24.65 | $24.98 | $18.25 | 39,655 |
| 2019-01-29 | $24.90 | $25.00 | $24.81 | $24.96 | $18.24 | 21,505 |
| 2019-01-28 | $25.19 | $25.19 | $24.98 | $25.00 | $18.26 | 21,791 |
| 2019-01-25 | $25.08 | $25.25 | $24.97 | $25.14 | $18.37 | 14,596 |
| 2019-01-24 | $24.67 | $25.17 | $24.58 | $25.17 | $18.39 | 18,055 |
| 2019-01-23 | $24.50 | $24.65 | $24.40 | $24.58 | $17.96 | 26,436 |
| 2019-01-22 | $24.54 | $24.60 | $24.17 | $24.17 | $17.66 | 13,106 |
| 2019-01-18 | $24.44 | $24.60 | $24.35 | $24.58 | $17.96 | 6,262 |
| 2019-01-17 | $24.25 | $24.56 | $24.18 | $24.56 | $17.94 | 8,995 |
| 2019-01-16 | $24.40 | $24.40 | $24.15 | $24.27 | $17.73 | 11,889 |
| 2019-01-15 | $24.39 | $24.59 | $24.28 | $24.41 | $17.84 | 5,847 |
| 2019-01-14 | $24.01 | $24.43 | $24.01 | $24.31 | $17.76 | 13,970 |
| 2019-01-11 | $24.47 | $24.59 | $24.01 | $24.01 | $17.54 | 14,984 |
| 2019-01-10 | $24.36 | $24.44 | $24.27 | $24.44 | $17.85 | 4,793 |
| 2019-01-09 | $24.35 | $24.40 | $24.30 | $24.30 | $17.75 | 9,739 |
| 2019-01-08 | $24.35 | $24.40 | $24.25 | $24.35 | $17.79 | 14,502 |
| 2019-01-07 | $23.90 | $24.40 | $23.90 | $24.25 | $17.72 | 18,382 |
| 2019-01-04 | $23.43 | $24.22 | $23.43 | $23.90 | $17.46 | 15,783 |
| 2019-01-03 | $23.61 | $23.85 | $23.26 | $23.41 | $17.10 | 18,679 |
| 2019-01-02 | $23.13 | $23.78 | $23.13 | $23.52 | $17.18 | 16,329 |
| 2018-12-31 | $23.62 | $23.81 | $23.23 | $23.48 | $17.15 | 20,880 |
| 2018-12-28 | $23.47 | $23.63 | $23.04 | $23.52 | $17.18 | 21,469 |
| 2018-12-27 | $23.25 | $23.77 | $23.09 | $23.77 | $16.96 | 13,415 |
| 2018-12-26 | $22.83 | $23.85 | $22.61 | $23.85 | $17.02 | 25,309 |
| 2018-12-24 | $23.34 | $23.34 | $22.29 | $22.53 | $16.07 | 13,528 |
| 2018-12-21 | $23.41 | $23.93 | $22.85 | $23.61 | $16.85 | 20,205 |
| 2018-12-20 | $23.52 | $23.98 | $23.32 | $23.60 | $16.84 | 50,178 |
| 2018-12-19 | $23.15 | $23.80 | $23.15 | $23.68 | $16.90 | 42,621 |
| 2018-12-18 | $24.39 | $24.93 | $22.50 | $23.00 | $16.41 | 83,385 |
| 2018-12-17 | $24.80 | $24.95 | $24.17 | $24.20 | $17.27 | 35,401 |
| 2018-12-14 | $24.85 | $24.85 | $24.26 | $24.73 | $17.65 | 35,908 |
| 2018-12-13 | $25.11 | $25.20 | $24.49 | $24.90 | $17.77 | 16,715 |
| 2018-12-12 | $25.10 | $25.30 | $24.82 | $25.04 | $17.87 | 10,432 |
| 2018-12-11 | $25.53 | $25.53 | $24.87 | $24.88 | $17.75 | 8,095 |
| 2018-12-10 | $25.00 | $25.20 | $24.70 | $24.87 | $17.74 | 42,715 |
| 2018-12-07 | $25.35 | $25.35 | $25.01 | $25.01 | $17.84 | 17,177 |
| 2018-12-06 | $25.47 | $25.47 | $25.00 | $25.26 | $18.02 | 23,065 |
| 2018-12-04 | $25.69 | $25.70 | $25.50 | $25.70 | $18.34 | 11,074 |
| 2018-12-03 | $25.59 | $25.64 | $25.41 | $25.64 | $18.29 | 17,128 |
| 2018-11-30 | $25.49 | $25.59 | $25.25 | $25.50 | $18.19 | 30,711 |
| 2018-11-29 | $25.27 | $25.43 | $25.26 | $25.41 | $18.13 | 17,863 |
| 2018-11-28 | $25.22 | $25.27 | $25.18 | $25.27 | $18.03 | 9,196 |
| 2018-11-27 | $25.14 | $25.22 | $25.02 | $25.16 | $17.95 | 16,462 |
| 2018-11-26 | $25.15 | $25.16 | $25.12 | $25.14 | $17.94 | 7,665 |
| 2018-11-23 | $25.01 | $25.14 | $25.01 | $25.11 | $17.92 | 7,902 |
| 2018-11-21 | $25.09 | $25.16 | $24.99 | $25.01 | $17.84 | 17,939 |
| 2018-11-20 | $25.06 | $25.10 | $24.83 | $25.08 | $17.89 | 44,877 |
| 2018-11-19 | $25.04 | $25.10 | $24.82 | $25.06 | $17.88 | 43,511 |
| 2018-11-16 | $24.93 | $25.04 | $24.81 | $25.03 | $17.86 | 27,716 |
| 2018-11-15 | $24.70 | $25.00 | $24.63 | $25.00 | $17.84 | 43,846 |
| 2018-11-14 | $24.30 | $24.48 | $24.28 | $24.28 | $17.32 | 18,837 |
| 2018-11-13 | $24.61 | $24.61 | $24.20 | $24.20 | $17.27 | 20,326 |
| 2018-11-12 | $24.62 | $24.69 | $24.43 | $24.60 | $17.55 | 19,140 |
| 2018-11-09 | $24.75 | $24.78 | $24.62 | $24.66 | $17.60 | 15,740 |
| 2018-11-08 | $24.87 | $24.88 | $24.74 | $24.78 | $17.68 | 11,921 |
| 2018-11-07 | $24.90 | $24.90 | $24.85 | $24.88 | $17.75 | 7,103 |
| 2018-11-06 | $24.90 | $24.93 | $24.85 | $24.90 | $17.77 | 31,988 |
| 2018-11-05 | $24.80 | $24.90 | $24.80 | $24.84 | $17.72 | 6,387 |
| 2018-11-02 | $25.00 | $25.00 | $24.80 | $24.80 | $17.70 | 5,218 |
| 2018-11-01 | $24.98 | $25.01 | $24.82 | $24.90 | $17.77 | 16,664 |
| 2018-10-31 | $25.00 | $25.00 | $24.90 | $24.90 | $17.77 | 5,102 |
| 2018-10-30 | $24.90 | $25.05 | $24.87 | $24.90 | $17.77 | 6,020 |
| 2018-10-29 | $25.01 | $25.05 | $24.83 | $24.92 | $17.78 | 17,636 |
| 2018-10-26 | $24.90 | $24.96 | $24.73 | $24.80 | $17.70 | 14,772 |
| 2018-10-25 | $25.02 | $25.16 | $24.81 | $24.96 | $17.81 | 23,312 |
| 2018-10-24 | $25.04 | $25.13 | $24.80 | $25.08 | $17.89 | 33,567 |
| 2018-10-23 | $25.20 | $25.20 | $25.03 | $25.16 | $17.95 | 5,219 |
| 2018-10-22 | $25.18 | $25.18 | $25.13 | $25.13 | $17.93 | 319 |
| 2018-10-19 | $25.12 | $25.50 | $25.12 | $25.40 | $18.12 | 11,780 |
| 2018-10-18 | $25.17 | $25.20 | $25.15 | $25.15 | $17.94 | 8,578 |
| 2018-10-17 | $25.24 | $25.24 | $25.07 | $25.20 | $17.98 | 20,179 |
| 2018-10-16 | $25.16 | $25.26 | $25.12 | $25.20 | $17.98 | 13,900 |
| 2018-10-15 | $25.16 | $25.16 | $25.00 | $25.00 | $17.84 | 8,073 |
| 2018-10-12 | $25.12 | $25.13 | $24.88 | $24.95 | $17.80 | 16,947 |
| 2018-10-11 | $25.35 | $25.37 | $25.05 | $25.14 | $17.93 | 13,392 |
| 2018-10-10 | $25.39 | $25.44 | $25.05 | $25.35 | $18.09 | 15,413 |
| 2018-10-09 | $25.21 | $25.37 | $25.21 | $25.35 | $18.09 | 10,047 |
| 2018-10-08 | $25.27 | $25.27 | $25.02 | $25.18 | $17.96 | 13,898 |
| 2018-10-05 | $25.10 | $25.37 | $25.05 | $25.37 | $18.10 | 21,660 |
| 2018-10-04 | $25.11 | $25.14 | $25.00 | $25.06 | $17.88 | 21,716 |
| 2018-10-03 | $25.17 | $25.38 | $25.17 | $25.21 | $17.99 | 18,916 |
| 2018-10-02 | $25.19 | $25.40 | $25.11 | $25.19 | $17.97 | 15,523 |
| 2018-10-01 | $25.45 | $25.45 | $25.10 | $25.23 | $18.00 | 23,062 |
| 2018-09-28 | $25.25 | $25.30 | $25.23 | $25.30 | $18.05 | 3,217 |
| 2018-09-27 | $25.18 | $25.24 | $25.13 | $25.14 | $17.94 | 24,800 |
| 2018-09-26 | $25.46 | $25.69 | $25.40 | $25.60 | $17.87 | 20,496 |
| 2018-09-25 | $25.53 | $25.53 | $25.39 | $25.44 | $17.75 | 5,866 |
| 2018-09-24 | $25.30 | $25.44 | $25.29 | $25.35 | $17.69 | 8,747 |
| 2018-09-21 | $25.48 | $25.49 | $25.29 | $25.31 | $17.66 | 19,483 |
| 2018-09-20 | $25.56 | $25.56 | $25.41 | $25.44 | $17.75 | 23,333 |
| 2018-09-19 | $25.56 | $25.56 | $25.51 | $25.51 | $17.80 | 18,663 |
| 2018-09-18 | $25.50 | $25.56 | $25.50 | $25.56 | $17.84 | 13,791 |
| 2018-09-17 | $25.50 | $25.58 | $25.50 | $25.56 | $17.83 | 10,993 |
| 2018-09-14 | $25.51 | $25.53 | $25.41 | $25.46 | $17.77 | 8,622 |
| 2018-09-13 | $25.48 | $25.48 | $25.44 | $25.48 | $17.78 | 6,119 |
| 2018-09-12 | $25.55 | $25.57 | $25.35 | $25.40 | $17.73 | 10,271 |
| 2018-09-11 | $25.60 | $25.62 | $25.55 | $25.55 | $17.83 | 8,558 |
| 2018-09-10 | $25.50 | $25.60 | $25.50 | $25.55 | $17.83 | 10,371 |
| 2018-09-07 | $25.50 | $25.52 | $25.46 | $25.49 | $17.79 | 6,636 |
| 2018-09-06 | $25.57 | $25.57 | $25.45 | $25.50 | $17.80 | 13,328 |
| 2018-09-05 | $26.00 | $26.03 | $25.30 | $25.45 | $17.76 | 39,074 |
| 2018-09-04 | $26.07 | $26.07 | $26.01 | $26.05 | $18.18 | 3,073 |
| 2018-08-31 | $26.10 | $26.10 | $26.04 | $26.10 | $18.21 | 1,496 |
| 2018-08-30 | $25.96 | $26.04 | $25.90 | $26.04 | $18.17 | 3,332 |
| 2018-08-29 | $26.02 | $26.02 | $25.96 | $25.96 | $18.11 | 1,891 |
| 2018-08-28 | $26.07 | $26.08 | $26.00 | $26.00 | $18.15 | 14,692 |
| 2018-08-27 | $26.15 | $26.15 | $26.05 | $26.07 | $18.19 | 12,142 |
| 2018-08-24 | $26.03 | $26.15 | $26.03 | $26.15 | $18.25 | 1,225 |
| 2018-08-23 | $26.00 | $26.15 | $26.00 | $26.03 | $18.17 | 5,112 |
| 2018-08-22 | $25.91 | $26.07 | $25.90 | $26.06 | $18.19 | 11,194 |
| 2018-08-21 | $25.85 | $25.91 | $25.85 | $25.90 | $18.08 | 2,786 |
| 2018-08-20 | $25.83 | $25.86 | $25.83 | $25.84 | $18.04 | 4,912 |
| 2018-08-17 | $25.70 | $25.80 | $25.70 | $25.80 | $18.01 | 6,062 |
| 2018-08-16 | $25.80 | $25.80 | $25.70 | $25.70 | $17.94 | 5,770 |
| 2018-08-15 | $25.79 | $25.80 | $25.69 | $25.71 | $17.94 | 6,245 |
| 2018-08-14 | $25.83 | $25.88 | $25.60 | $25.62 | $17.88 | 5,071 |
| 2018-08-13 | $25.90 | $25.90 | $25.75 | $25.80 | $18.01 | 11,417 |
| 2018-08-10 | $25.75 | $25.80 | $25.75 | $25.80 | $18.01 | 1,757 |
| 2018-08-09 | $25.94 | $25.94 | $25.80 | $25.82 | $18.02 | 7,837 |
| 2018-08-08 | $26.01 | $26.02 | $26.00 | $26.02 | $18.16 | 8,214 |
| 2018-08-07 | $26.03 | $26.05 | $26.00 | $26.02 | $18.16 | 17,488 |
| 2018-08-06 | $26.04 | $26.04 | $26.00 | $26.01 | $18.15 | 10,136 |
| 2018-08-03 | $26.01 | $26.06 | $25.96 | $26.05 | $18.18 | 8,767 |
| 2018-08-02 | $26.00 | $26.10 | $26.00 | $26.03 | $18.17 | 14,589 |
| 2018-08-01 | $25.99 | $26.06 | $25.99 | $26.03 | $18.16 | 6,917 |
| 2018-07-31 | $26.04 | $26.04 | $25.91 | $25.91 | $18.08 | 1,091 |
| 2018-07-30 | $26.05 | $26.05 | $25.92 | $26.04 | $18.17 | 3,414 |
| 2018-07-27 | $26.01 | $26.05 | $25.88 | $26.04 | $18.17 | 24,478 |
| 2018-07-26 | $26.00 | $26.02 | $25.89 | $26.02 | $18.16 | 24,874 |
| 2018-07-25 | $26.01 | $26.01 | $25.85 | $25.96 | $18.11 | 8,111 |
| 2018-07-24 | $26.00 | $26.06 | $25.84 | $26.06 | $18.19 | 20,474 |
| 2018-07-23 | $25.97 | $26.01 | $25.66 | $26.00 | $18.15 | 28,822 |
| 2018-07-20 | $25.75 | $25.99 | $25.62 | $25.99 | $18.14 | 37,625 |
| 2018-07-19 | $25.93 | $25.94 | $25.84 | $25.85 | $18.04 | 25,518 |
| 2018-07-18 | $25.70 | $25.75 | $25.49 | $25.75 | $17.97 | 21,438 |
| 2018-07-17 | $25.63 | $25.74 | $25.63 | $25.72 | $17.95 | 18,381 |
| 2018-07-16 | $25.44 | $25.70 | $25.43 | $25.70 | $17.94 | 20,929 |
| 2018-07-13 | $25.54 | $25.64 | $25.46 | $25.61 | $17.87 | 9,064 |
| 2018-07-12 | $25.47 | $25.60 | $25.32 | $25.58 | $17.85 | 10,108 |
| 2018-07-11 | $25.60 | $25.66 | $25.59 | $25.63 | $17.89 | 10,521 |
| 2018-07-10 | $25.57 | $25.61 | $25.57 | $25.60 | $17.87 | 10,081 |
| 2018-07-09 | $25.56 | $25.63 | $25.49 | $25.63 | $17.89 | 17,379 |
| 2018-07-06 | $25.45 | $25.54 | $25.45 | $25.54 | $17.82 | 5,996 |
| 2018-07-05 | $25.28 | $25.40 | $25.27 | $25.40 | $17.73 | 16,462 |
| 2018-07-03 | $25.20 | $25.29 | $25.13 | $25.28 | $17.64 | 11,665 |
| 2018-07-02 | $25.10 | $25.25 | $25.10 | $25.25 | $17.62 | 31,314 |
| 2018-06-29 | $25.07 | $25.20 | $25.06 | $25.10 | $17.52 | 10,199 |
| 2018-06-28 | $25.09 | $25.14 | $25.01 | $25.07 | $17.50 | 10,634 |
| 2018-06-27 | $25.50 | $25.58 | $25.50 | $25.55 | $17.44 | 12,536 |
| 2018-06-26 | $25.46 | $25.55 | $25.46 | $25.54 | $17.43 | 13,358 |
| 2018-06-25 | $25.45 | $25.55 | $25.45 | $25.53 | $17.43 | 22,447 |
| 2018-06-22 | $25.45 | $25.54 | $25.45 | $25.54 | $17.43 | 10,131 |
| 2018-06-21 | $25.40 | $25.45 | $25.34 | $25.45 | $17.37 | 49,523 |
| 2018-06-20 | $25.45 | $25.45 | $25.40 | $25.41 | $17.34 | 9,059 |
| 2018-06-19 | $25.45 | $25.45 | $25.41 | $25.45 | $17.37 | 3,045 |
| 2018-06-18 | $25.41 | $25.49 | $25.41 | $25.46 | $17.38 | 6,266 |
| 2018-06-15 | $25.45 | $25.48 | $25.41 | $25.48 | $17.39 | 2,606 |
| 2018-06-14 | $25.50 | $25.50 | $25.40 | $25.46 | $17.38 | 10,889 |
| 2018-06-13 | $25.42 | $25.49 | $25.42 | $25.49 | $17.40 | 3,615 |
| 2018-06-12 | $25.50 | $25.50 | $25.44 | $25.44 | $17.37 | 4,350 |
| 2018-06-11 | $25.50 | $25.54 | $25.45 | $25.45 | $17.37 | 7,221 |
| 2018-06-08 | $25.49 | $25.54 | $25.45 | $25.48 | $17.39 | 14,025 |
| 2018-06-07 | $25.40 | $25.44 | $25.35 | $25.39 | $17.33 | 11,998 |
| 2018-06-06 | $25.40 | $25.47 | $25.36 | $25.44 | $17.36 | 5,077 |
| 2018-06-05 | $25.46 | $25.50 | $25.23 | $25.48 | $17.39 | 20,260 |
| 2018-06-04 | $25.35 | $25.46 | $25.35 | $25.46 | $17.38 | 8,751 |
| 2018-06-01 | $25.24 | $25.34 | $25.24 | $25.33 | $17.29 | 25,110 |
| 2018-05-31 | $25.11 | $25.24 | $25.11 | $25.24 | $17.23 | 6,641 |
| 2018-05-30 | $25.07 | $25.14 | $25.07 | $25.08 | $17.12 | 7,894 |
| 2018-05-29 | $25.08 | $25.10 | $25.05 | $25.08 | $17.12 | 5,043 |
| 2018-05-25 | $25.07 | $25.10 | $25.00 | $25.06 | $17.11 | 18,804 |
| 2018-05-24 | $25.06 | $25.10 | $25.05 | $25.07 | $17.11 | 9,664 |
| 2018-05-23 | $25.06 | $25.10 | $25.06 | $25.06 | $17.11 | 15,042 |
| 2018-05-22 | $25.03 | $25.06 | $25.02 | $25.06 | $17.11 | 4,044 |
| 2018-05-21 | $25.00 | $25.18 | $25.00 | $25.18 | $17.19 | 8,477 |
| 2018-05-18 | $25.08 | $25.10 | $25.01 | $25.01 | $17.07 | 17,591 |
| 2018-05-17 | $24.92 | $25.10 | $24.82 | $25.03 | $17.08 | 8,222 |
| 2018-05-16 | $24.94 | $24.99 | $24.73 | $24.90 | $17.00 | 11,056 |
| 2018-05-15 | $24.85 | $24.90 | $24.82 | $24.90 | $17.00 | 4,330 |
| 2018-05-14 | $24.94 | $24.99 | $24.88 | $24.94 | $17.02 | 25,067 |
| 2018-05-11 | $24.90 | $24.94 | $24.90 | $24.92 | $17.01 | 21,876 |
| 2018-05-10 | $24.80 | $24.92 | $24.80 | $24.85 | $16.96 | 7,181 |
| 2018-05-09 | $24.70 | $24.80 | $24.70 | $24.80 | $16.93 | 10,568 |
| 2018-05-08 | $24.57 | $24.70 | $24.57 | $24.66 | $16.83 | 7,600 |
| 2018-05-07 | $24.57 | $24.70 | $24.46 | $24.57 | $16.77 | 7,517 |
| 2018-05-04 | $24.50 | $24.64 | $24.50 | $24.56 | $16.76 | 6,971 |
| 2018-05-03 | $24.50 | $24.50 | $24.42 | $24.48 | $16.71 | 15,538 |
| 2018-05-02 | $24.42 | $24.47 | $24.42 | $24.42 | $16.67 | 7,259 |
| 2018-05-01 | $24.42 | $24.44 | $24.42 | $24.43 | $16.68 | 8,545 |
| 2018-04-30 | $24.40 | $24.43 | $24.38 | $24.39 | $16.65 | 4,697 |
| 2018-04-27 | $24.41 | $24.41 | $24.38 | $24.40 | $16.65 | 10,183 |
| 2018-04-26 | $24.38 | $24.48 | $24.20 | $24.33 | $16.61 | 49,069 |
| 2018-04-25 | $24.26 | $24.43 | $24.26 | $24.39 | $16.65 | 8,082 |
| 2018-04-24 | $24.40 | $24.40 | $24.28 | $24.32 | $16.60 | 18,375 |
| 2018-04-23 | $24.48 | $24.48 | $24.30 | $24.35 | $16.62 | 13,063 |
| 2018-04-20 | $24.35 | $24.47 | $24.35 | $24.47 | $16.70 | 8,914 |
| 2018-04-19 | $24.43 | $24.43 | $24.30 | $24.30 | $16.59 | 22,853 |
| 2018-04-18 | $24.43 | $24.49 | $24.42 | $24.49 | $16.72 | 9,821 |
| 2018-04-17 | $24.55 | $24.55 | $24.39 | $24.45 | $16.69 | 21,549 |
| 2018-04-16 | $24.50 | $24.55 | $24.40 | $24.55 | $16.76 | 14,726 |
| 2018-04-13 | $24.50 | $24.56 | $24.40 | $24.48 | $16.71 | 13,528 |
| 2018-04-12 | $24.52 | $24.66 | $24.50 | $24.50 | $16.72 | 8,610 |
| 2018-04-11 | $24.55 | $24.58 | $24.50 | $24.50 | $16.72 | 4,141 |
| 2018-04-10 | $24.50 | $24.58 | $24.47 | $24.47 | $16.70 | 21,982 |
| 2018-04-09 | $24.59 | $24.59 | $24.30 | $24.49 | $16.72 | 19,479 |
| 2018-04-06 | $24.44 | $24.58 | $24.26 | $24.49 | $16.72 | 13,657 |
| 2018-04-05 | $24.47 | $24.58 | $24.43 | $24.58 | $16.78 | 13,374 |
| 2018-04-04 | $24.40 | $24.68 | $24.34 | $24.48 | $16.71 | 15,057 |
| 2018-04-03 | $24.51 | $24.53 | $24.36 | $24.40 | $16.65 | 20,336 |
| 2018-04-02 | $24.69 | $24.89 | $24.60 | $24.60 | $16.79 | 12,479 |
| 2018-03-29 | $24.80 | $24.91 | $24.70 | $24.80 | $16.93 | 35,924 |
| 2018-03-28 | $24.65 | $24.80 | $24.42 | $24.73 | $16.88 | 20,230 |
| 2018-03-27 | $25.35 | $25.44 | $25.08 | $25.14 | $16.78 | 35,842 |
| 2018-03-26 | $25.45 | $25.45 | $25.26 | $25.38 | $16.94 | 11,723 |
| 2018-03-23 | $25.28 | $25.35 | $25.27 | $25.33 | $16.91 | 12,643 |
| 2018-03-22 | $25.40 | $25.40 | $25.20 | $25.22 | $16.83 | 19,230 |
| 2018-03-21 | $25.30 | $25.40 | $25.25 | $25.30 | $16.89 | 18,259 |
| 2018-03-20 | $25.26 | $25.35 | $25.20 | $25.25 | $16.85 | 9,413 |
| 2018-03-19 | $25.30 | $25.40 | $25.26 | $25.27 | $16.87 | 24,680 |
| 2018-03-16 | $25.21 | $25.31 | $25.19 | $25.30 | $16.89 | 7,458 |
| 2018-03-15 | $25.19 | $25.27 | $25.18 | $25.19 | $16.81 | 9,064 |
| 2018-03-14 | $25.18 | $25.25 | $25.18 | $25.18 | $16.81 | 7,453 |
| 2018-03-13 | $25.19 | $25.24 | $25.13 | $25.18 | $16.81 | 19,507 |
| 2018-03-12 | $25.35 | $25.35 | $25.04 | $25.09 | $16.75 | 21,637 |
| 2018-03-09 | $25.30 | $25.30 | $25.10 | $25.20 | $16.82 | 15,106 |
| 2018-03-08 | $25.30 | $25.33 | $25.19 | $25.22 | $16.83 | 43,376 |
| 2018-03-07 | $25.25 | $25.35 | $25.25 | $25.34 | $16.91 | 1,702 |
| 2018-03-06 | $25.28 | $25.39 | $25.26 | $25.32 | $16.90 | 14,660 |
| 2018-03-05 | $25.25 | $25.36 | $25.25 | $25.36 | $16.93 | 3,574 |
| 2018-03-02 | $25.10 | $25.29 | $25.10 | $25.28 | $16.87 | 15,957 |
| 2018-03-01 | $25.16 | $25.23 | $25.10 | $25.20 | $16.82 | 5,707 |
| 2018-02-28 | $25.15 | $25.15 | $24.90 | $25.06 | $16.72 | 14,384 |
| 2018-02-27 | $25.09 | $25.19 | $24.95 | $25.09 | $16.75 | 28,119 |
| 2018-02-26 | $25.20 | $25.25 | $25.06 | $25.06 | $16.73 | 26,064 |
| 2018-02-23 | $25.20 | $25.32 | $25.20 | $25.27 | $16.86 | 6,681 |
| 2018-02-22 | $25.15 | $25.38 | $25.15 | $25.30 | $16.89 | 8,008 |
| 2018-02-21 | $25.06 | $25.15 | $25.06 | $25.12 | $16.77 | 5,792 |
| 2018-02-20 | $25.05 | $25.10 | $25.00 | $25.09 | $16.74 | 6,743 |
| 2018-02-16 | $25.14 | $25.15 | $25.02 | $25.10 | $16.75 | 6,696 |
| 2018-02-15 | $25.00 | $25.14 | $25.00 | $25.14 | $16.78 | 5,039 |
| 2018-02-14 | $25.15 | $25.15 | $25.00 | $25.00 | $16.68 | 16,464 |
| 2018-02-13 | $25.00 | $25.16 | $24.97 | $25.08 | $16.74 | 17,668 |
| 2018-02-12 | $24.85 | $25.05 | $24.79 | $24.84 | $16.58 | 36,796 |
| 2018-02-09 | $25.11 | $25.11 | $24.36 | $24.71 | $16.49 | 55,276 |
| 2018-02-08 | $25.30 | $25.36 | $25.05 | $25.06 | $16.73 | 10,845 |
| 2018-02-07 | $25.35 | $25.45 | $25.20 | $25.20 | $16.82 | 11,762 |
| 2018-02-06 | $25.18 | $25.30 | $25.05 | $25.25 | $16.85 | 25,292 |
| 2018-02-05 | $25.23 | $25.28 | $25.10 | $25.24 | $16.85 | 33,912 |
| 2018-02-02 | $25.40 | $25.41 | $25.22 | $25.23 | $16.84 | 29,828 |
| 2018-02-01 | $25.46 | $25.60 | $25.40 | $25.40 | $16.95 | 13,917 |
| 2018-01-31 | $25.42 | $25.48 | $25.38 | $25.40 | $16.95 | 6,072 |
| 2018-01-30 | $25.50 | $25.50 | $25.30 | $25.38 | $16.94 | 25,412 |
| 2018-01-29 | $25.57 | $25.60 | $25.51 | $25.54 | $17.04 | 4,255 |
| 2018-01-26 | $25.54 | $25.70 | $25.54 | $25.57 | $17.07 | 8,632 |
| 2018-01-25 | $25.69 | $25.74 | $25.60 | $25.74 | $17.18 | 17,664 |
| 2018-01-24 | $25.60 | $25.70 | $25.51 | $25.68 | $17.14 | 31,004 |
| 2018-01-23 | $25.47 | $25.58 | $25.43 | $25.58 | $17.07 | 7,722 |
| 2018-01-22 | $25.39 | $25.48 | $25.38 | $25.38 | $16.94 | 10,612 |
| 2018-01-19 | $25.38 | $25.48 | $25.38 | $25.38 | $16.94 | 7,771 |
| 2018-01-18 | $25.53 | $25.53 | $25.38 | $25.48 | $17.01 | 11,919 |
| 2018-01-17 | $25.57 | $25.58 | $25.45 | $25.53 | $17.04 | 15,411 |
| 2018-01-16 | $25.59 | $25.65 | $25.53 | $25.57 | $17.07 | 15,647 |
| 2018-01-12 | $25.60 | $25.60 | $25.56 | $25.59 | $17.08 | 9,385 |
| 2018-01-11 | $25.56 | $25.60 | $25.50 | $25.56 | $17.06 | 21,745 |
| 2018-01-10 | $25.50 | $25.50 | $25.46 | $25.50 | $17.02 | 13,547 |
| 2018-01-09 | $25.60 | $25.60 | $25.51 | $25.51 | $17.03 | 11,575 |
| 2018-01-08 | $25.54 | $25.60 | $25.52 | $25.56 | $17.06 | 19,853 |
| 2018-01-05 | $25.57 | $25.61 | $25.52 | $25.52 | $17.03 | 14,623 |
| 2018-01-04 | $25.50 | $25.64 | $25.50 | $25.57 | $17.07 | 27,068 |
| 2018-01-03 | $25.40 | $25.61 | $25.35 | $25.52 | $17.03 | 13,391 |
| 2018-01-02 | $25.37 | $25.51 | $25.21 | $25.34 | $16.91 | 46,031 |
| 2017-12-29 | $25.48 | $25.59 | $25.05 | $25.25 | $16.85 | 57,960 |
| 2017-12-28 | $25.49 | $25.49 | $25.40 | $25.48 | $17.00 | 8,786 |
| 2017-12-27 | $25.84 | $25.92 | $25.84 | $25.90 | $16.91 | 11,366 |
| 2017-12-26 | $25.79 | $25.92 | $25.70 | $25.85 | $16.88 | 24,660 |
| 2017-12-22 | $25.63 | $25.92 | $25.54 | $25.65 | $16.75 | 82,051 |
| 2017-12-21 | $25.90 | $25.90 | $25.74 | $25.79 | $16.84 | 13,331 |
| 2017-12-20 | $25.83 | $25.84 | $25.63 | $25.65 | $16.75 | 15,045 |
| 2017-12-19 | $25.60 | $25.69 | $25.52 | $25.60 | $16.72 | 22,777 |
| 2017-12-18 | $25.60 | $25.89 | $25.58 | $25.60 | $16.72 | 24,755 |
| 2017-12-15 | $25.61 | $25.79 | $25.56 | $25.56 | $16.69 | 45,042 |
| 2017-12-14 | $25.67 | $25.83 | $25.51 | $25.79 | $16.84 | 25,637 |
| 2017-12-13 | $25.73 | $25.83 | $25.50 | $25.51 | $16.66 | 25,640 |
| 2017-12-12 | $25.57 | $25.87 | $25.57 | $25.65 | $16.75 | 9,637 |
| 2017-12-11 | $25.75 | $25.78 | $25.45 | $25.57 | $16.70 | 15,902 |
| 2017-12-08 | $25.74 | $25.95 | $25.70 | $25.95 | $16.94 | 21,871 |
| 2017-12-07 | $25.38 | $25.70 | $25.37 | $25.70 | $16.78 | 31,469 |
| 2017-12-06 | $25.46 | $25.51 | $25.23 | $25.24 | $16.48 | 62,302 |
| 2017-12-05 | $25.73 | $25.75 | $25.14 | $25.43 | $16.61 | 76,235 |
| 2017-12-04 | $25.70 | $25.80 | $25.58 | $25.60 | $16.72 | 10,415 |
| 2017-12-01 | $25.68 | $25.70 | $25.65 | $25.70 | $16.78 | 5,889 |
| 2017-11-30 | $25.55 | $25.70 | $25.55 | $25.56 | $16.69 | 32,286 |
| 2017-11-29 | $25.55 | $25.60 | $25.51 | $25.60 | $16.72 | 6,174 |
| 2017-11-28 | $25.60 | $25.60 | $25.50 | $25.51 | $16.66 | 7,518 |
| 2017-11-27 | $25.51 | $25.55 | $25.50 | $25.55 | $16.68 | 11,773 |
| 2017-11-24 | $25.58 | $25.59 | $25.58 | $25.59 | $16.71 | 500 |
| 2017-11-22 | $25.53 | $25.55 | $25.46 | $25.46 | $16.62 | 5,758 |
| 2017-11-21 | $25.43 | $25.56 | $25.43 | $25.55 | $16.68 | 15,258 |
| 2017-11-20 | $25.68 | $25.68 | $25.40 | $25.45 | $16.62 | 14,014 |
| 2017-11-17 | $25.62 | $25.65 | $25.55 | $25.58 | $16.70 | 8,064 |
| 2017-11-16 | $25.50 | $25.60 | $25.50 | $25.60 | $16.71 | 17,160 |
| 2017-11-15 | $25.54 | $25.56 | $25.42 | $25.50 | $16.65 | 22,605 |
| 2017-11-14 | $25.53 | $25.56 | $25.41 | $25.54 | $16.68 | 50,475 |
| 2017-11-13 | $25.55 | $25.60 | $25.51 | $25.56 | $16.69 | 14,658 |
| 2017-11-10 | $25.65 | $25.65 | $25.52 | $25.55 | $16.68 | 8,405 |
| 2017-11-09 | $25.51 | $25.66 | $25.51 | $25.60 | $16.72 | 20,091 |
| 2017-11-08 | $25.69 | $25.70 | $25.60 | $25.60 | $16.72 | 8,999 |
| 2017-11-07 | $25.68 | $25.68 | $25.64 | $25.64 | $16.74 | 13,106 |
| 2017-11-06 | $25.55 | $25.69 | $25.55 | $25.62 | $16.73 | 23,057 |
| 2017-11-03 | $25.73 | $25.73 | $25.55 | $25.71 | $16.79 | 28,443 |
| 2017-11-02 | $25.58 | $25.70 | $25.44 | $25.70 | $16.78 | 32,446 |
| 2017-11-01 | $25.73 | $25.81 | $25.57 | $25.58 | $16.70 | 20,551 |
| 2017-10-31 | $25.71 | $25.77 | $25.59 | $25.59 | $16.71 | 9,484 |
| 2017-10-30 | $25.80 | $25.80 | $25.61 | $25.61 | $16.72 | 8,056 |
| 2017-10-27 | $25.63 | $25.66 | $25.60 | $25.61 | $16.72 | 16,796 |
| 2017-10-26 | $25.56 | $25.65 | $25.56 | $25.65 | $16.75 | 11,549 |
| 2017-10-25 | $25.80 | $25.80 | $25.42 | $25.69 | $16.77 | 35,251 |
| 2017-10-24 | $25.82 | $26.00 | $25.80 | $25.85 | $16.88 | 12,566 |
| 2017-10-23 | $25.80 | $26.27 | $25.75 | $26.04 | $17.00 | 25,689 |
| 2017-10-20 | $25.88 | $25.88 | $25.66 | $25.85 | $16.88 | 29,941 |
| 2017-10-19 | $25.90 | $25.94 | $25.88 | $25.88 | $16.90 | 17,597 |
| 2017-10-18 | $26.00 | $26.10 | $25.88 | $25.93 | $16.93 | 52,798 |
| 2017-10-17 | $25.82 | $25.97 | $25.80 | $25.93 | $16.93 | 21,704 |
| 2017-10-16 | $25.97 | $26.01 | $25.66 | $25.78 | $16.83 | 60,445 |
| 2017-10-13 | $25.98 | $26.12 | $25.71 | $26.01 | $16.99 | 13,685 |
| 2017-10-12 | $26.01 | $26.01 | $25.65 | $25.99 | $16.97 | 13,798 |
| 2017-10-11 | $25.84 | $26.02 | $25.80 | $25.80 | $16.85 | 10,886 |
| 2017-10-10 | $25.46 | $26.03 | $25.46 | $25.82 | $16.86 | 8,437 |
| 2017-10-09 | $25.86 | $25.87 | $25.44 | $25.44 | $16.61 | 6,175 |
| 2017-10-06 | $25.65 | $25.71 | $25.50 | $25.63 | $16.74 | 7,687 |
| 2017-10-05 | $25.99 | $26.03 | $25.73 | $25.77 | $16.83 | 20,525 |
| 2017-10-04 | $26.01 | $26.05 | $26.01 | $26.03 | $17.00 | 5,199 |
| 2017-10-03 | $25.78 | $26.20 | $25.62 | $26.01 | $16.98 | 16,550 |
| 2017-10-02 | $25.93 | $25.93 | $25.68 | $25.68 | $16.77 | 10,105 |
| 2017-09-29 | $25.80 | $25.92 | $25.73 | $25.86 | $16.89 | 17,577 |
| 2017-09-28 | $25.76 | $26.15 | $25.70 | $25.80 | $16.85 | 23,989 |
| 2017-09-27 | $26.33 | $26.36 | $26.01 | $26.18 | $16.73 | 34,812 |
| 2017-09-26 | $26.15 | $26.36 | $26.05 | $26.21 | $16.75 | 23,376 |
| 2017-09-25 | $25.90 | $26.03 | $25.90 | $26.03 | $16.63 | 20,457 |
| 2017-09-22 | $25.86 | $25.88 | $25.85 | $25.86 | $16.53 | 14,203 |
| 2017-09-21 | $25.81 | $25.85 | $25.80 | $25.81 | $16.50 | 8,096 |
| 2017-09-20 | $25.80 | $25.80 | $25.72 | $25.79 | $16.48 | 7,143 |
| 2017-09-19 | $25.86 | $25.90 | $25.85 | $25.85 | $16.52 | 8,991 |
| 2017-09-18 | $25.90 | $25.90 | $25.85 | $25.88 | $16.54 | 11,704 |
| 2017-09-15 | $25.80 | $25.90 | $25.76 | $25.85 | $16.52 | 11,273 |
| 2017-09-14 | $25.84 | $25.90 | $25.78 | $25.78 | $16.47 | 5,476 |
| 2017-09-13 | $25.89 | $25.90 | $25.72 | $25.72 | $16.44 | 10,675 |
| 2017-09-12 | $25.70 | $25.90 | $25.69 | $25.90 | $16.55 | 17,448 |
| 2017-09-11 | $25.55 | $25.70 | $25.55 | $25.69 | $16.42 | 14,527 |
| 2017-09-08 | $25.57 | $25.59 | $25.54 | $25.54 | $16.32 | 8,987 |
| 2017-09-07 | $25.59 | $25.59 | $25.52 | $25.59 | $16.35 | 3,550 |
| 2017-09-06 | $25.50 | $25.59 | $25.49 | $25.59 | $16.35 | 10,103 |
| 2017-09-05 | $25.57 | $25.57 | $25.52 | $25.57 | $16.34 | 12,598 |
| 2017-09-01 | $25.49 | $25.56 | $25.44 | $25.56 | $16.33 | 16,368 |
| 2017-08-31 | $25.50 | $25.50 | $25.48 | $25.50 | $16.30 | 6,783 |
| 2017-08-30 | $25.45 | $25.45 | $25.41 | $25.44 | $16.26 | 7,157 |
| 2017-08-29 | $25.49 | $25.50 | $25.41 | $25.48 | $16.28 | 18,719 |
| 2017-08-28 | $25.48 | $25.48 | $25.41 | $25.43 | $16.25 | 8,517 |
| 2017-08-25 | $25.44 | $25.46 | $25.34 | $25.41 | $16.24 | 18,567 |
| 2017-08-24 | $25.41 | $25.49 | $25.34 | $25.41 | $16.24 | 4,901 |
| 2017-08-23 | $25.47 | $25.52 | $25.25 | $25.49 | $16.29 | 32,274 |
| 2017-08-22 | $25.40 | $25.47 | $25.36 | $25.41 | $16.24 | 15,124 |
| 2017-08-21 | $25.54 | $25.55 | $25.42 | $25.42 | $16.24 | 16,221 |
| 2017-08-18 | $25.49 | $25.49 | $25.42 | $25.47 | $16.27 | 2,934 |
| 2017-08-17 | $25.50 | $25.50 | $25.30 | $25.41 | $16.24 | 20,500 |
| 2017-08-16 | $25.42 | $25.45 | $25.33 | $25.45 | $16.26 | 7,436 |
| 2017-08-15 | $25.33 | $25.35 | $25.29 | $25.29 | $16.16 | 29,257 |
| 2017-08-14 | $25.31 | $25.44 | $25.31 | $25.35 | $16.20 | 7,526 |
| 2017-08-11 | $25.27 | $25.47 | $25.27 | $25.30 | $16.17 | 8,485 |
| 2017-08-10 | $25.40 | $25.40 | $25.22 | $25.25 | $16.14 | 14,238 |
| 2017-08-09 | $25.50 | $25.55 | $25.40 | $25.53 | $16.31 | 11,510 |
| 2017-08-08 | $25.53 | $25.53 | $25.44 | $25.52 | $16.31 | 3,941 |
| 2017-08-07 | $25.50 | $25.57 | $25.39 | $25.53 | $16.31 | 11,476 |
| 2017-08-04 | $25.50 | $25.59 | $25.47 | $25.58 | $16.35 | 17,454 |
| 2017-08-03 | $25.47 | $25.49 | $25.42 | $25.48 | $16.28 | 7,757 |
| 2017-08-02 | $25.40 | $25.50 | $25.36 | $25.47 | $16.28 | 15,015 |
| 2017-08-01 | $25.29 | $25.29 | $25.28 | $25.29 | $16.16 | 3,328 |
| 2017-07-31 | $25.36 | $25.36 | $25.30 | $25.30 | $16.17 | 11,564 |
| 2017-07-28 | $25.40 | $25.44 | $25.21 | $25.28 | $16.16 | 14,495 |
| 2017-07-27 | $25.31 | $25.49 | $25.07 | $25.46 | $16.27 | 63,925 |
| 2017-07-26 | $25.30 | $25.45 | $25.30 | $25.36 | $16.21 | 20,355 |
| 2017-07-25 | $25.30 | $25.43 | $25.25 | $25.30 | $16.17 | 19,636 |
| 2017-07-24 | $25.40 | $25.46 | $25.20 | $25.21 | $16.11 | 15,396 |
| 2017-07-21 | $25.44 | $25.60 | $25.30 | $25.60 | $16.36 | 11,598 |
| 2017-07-20 | $25.25 | $25.44 | $25.25 | $25.43 | $16.25 | 19,279 |
| 2017-07-19 | $25.20 | $25.22 | $25.13 | $25.20 | $16.10 | 23,401 |
| 2017-07-18 | $25.10 | $25.16 | $25.09 | $25.13 | $16.06 | 18,544 |
| 2017-07-17 | $25.13 | $25.19 | $25.08 | $25.16 | $16.08 | 9,405 |
| 2017-07-14 | $25.12 | $25.17 | $25.10 | $25.13 | $16.06 | 20,249 |
| 2017-07-13 | $25.05 | $25.15 | $25.05 | $25.15 | $16.07 | 26,295 |
| 2017-07-12 | $25.03 | $25.10 | $25.03 | $25.09 | $16.03 | 9,833 |
| 2017-07-11 | $25.03 | $25.10 | $24.95 | $25.10 | $16.04 | 21,836 |
| 2017-07-10 | $25.00 | $25.09 | $24.95 | $25.08 | $16.03 | 26,647 |
| 2017-07-07 | $25.10 | $25.10 | $24.85 | $24.90 | $15.91 | 32,596 |
| 2017-07-06 | $25.01 | $25.08 | $25.01 | $25.02 | $15.99 | 8,548 |
| 2017-07-05 | $25.10 | $25.10 | $25.00 | $25.05 | $16.01 | 24,111 |
| 2017-07-03 | $24.97 | $25.08 | $24.94 | $25.08 | $16.03 | 42,810 |
| 2017-06-30 | $25.00 | $25.00 | $24.91 | $24.91 | $15.92 | 26,694 |
| 2017-06-29 | $24.93 | $25.00 | $24.91 | $25.00 | $15.98 | 17,710 |
| 2017-06-28 | $24.85 | $24.98 | $24.83 | $24.93 | $15.93 | 35,302 |
| 2017-06-27 | $25.33 | $25.40 | $25.26 | $25.30 | $15.81 | 36,213 |
| 2017-06-26 | $25.20 | $25.38 | $25.20 | $25.33 | $15.83 | 12,533 |
| 2017-06-23 | $25.13 | $25.30 | $25.10 | $25.10 | $15.69 | 40,031 |
| 2017-06-22 | $25.25 | $25.25 | $25.01 | $25.01 | $15.63 | 27,040 |
| 2017-06-21 | $25.18 | $25.48 | $25.18 | $25.30 | $15.81 | 10,413 |
| 2017-06-20 | $25.10 | $25.10 | $24.95 | $25.10 | $15.69 | 13,976 |
| 2017-06-19 | $24.91 | $25.10 | $24.91 | $25.00 | $15.62 | 31,736 |
| 2017-06-16 | $24.90 | $25.00 | $24.83 | $24.90 | $15.56 | 33,625 |
| 2017-06-15 | $25.05 | $25.05 | $24.74 | $24.79 | $15.49 | 66,137 |
| 2017-06-14 | $25.03 | $25.25 | $24.87 | $25.00 | $15.62 | 50,701 |
| 2017-06-13 | $25.07 | $25.07 | $24.86 | $25.07 | $15.66 | 53,347 |
| 2017-06-12 | $25.11 | $25.22 | $24.91 | $25.00 | $15.62 | 45,652 |
| 2017-06-09 | $25.40 | $25.44 | $25.06 | $25.11 | $15.69 | 122,757 |
| 2017-06-08 | $25.62 | $25.65 | $25.55 | $25.57 | $15.98 | 7,273 |
| 2017-06-07 | $25.60 | $25.65 | $25.55 | $25.65 | $16.03 | 17,702 |
| 2017-06-06 | $25.50 | $25.61 | $25.45 | $25.61 | $16.00 | 22,655 |
| 2017-06-05 | $25.53 | $25.53 | $25.45 | $25.50 | $15.94 | 5,274 |
| 2017-06-02 | $25.30 | $25.53 | $25.30 | $25.52 | $15.95 | 20,112 |
| 2017-06-01 | $25.30 | $25.30 | $25.25 | $25.29 | $15.80 | 5,069 |
| 2017-05-31 | $25.35 | $25.35 | $25.19 | $25.20 | $15.75 | 18,389 |
| 2017-05-30 | $25.31 | $25.36 | $25.25 | $25.35 | $15.84 | 2,106 |
| 2017-05-26 | $25.42 | $25.42 | $25.27 | $25.31 | $15.82 | 8,469 |
| 2017-05-25 | $25.35 | $25.39 | $25.17 | $25.25 | $15.78 | 18,576 |
| 2017-05-24 | $25.34 | $25.40 | $25.20 | $25.39 | $15.87 | 9,731 |
| 2017-05-23 | $25.30 | $25.53 | $25.28 | $25.32 | $15.82 | 19,150 |
| 2017-05-22 | $25.52 | $25.52 | $25.16 | $25.30 | $15.81 | 21,366 |
| 2017-05-19 | $25.40 | $25.40 | $25.28 | $25.39 | $15.87 | 39,918 |
| 2017-05-18 | $25.53 | $25.53 | $25.40 | $25.40 | $15.87 | 11,775 |
| 2017-05-17 | $25.46 | $25.53 | $25.40 | $25.53 | $15.95 | 13,081 |
| 2017-05-16 | $25.57 | $25.60 | $25.40 | $25.53 | $15.95 | 9,915 |
| 2017-05-15 | $25.60 | $25.60 | $25.45 | $25.50 | $15.94 | 16,818 |
| 2017-05-12 | $25.41 | $25.58 | $25.41 | $25.58 | $15.99 | 10,724 |
| 2017-05-11 | $25.38 | $25.50 | $25.38 | $25.45 | $15.90 | 17,427 |
| 2017-05-10 | $25.30 | $25.46 | $25.30 | $25.43 | $15.89 | 10,521 |
| 2017-05-09 | $25.31 | $25.50 | $25.20 | $25.30 | $15.81 | 23,045 |
| 2017-05-08 | $25.21 | $25.29 | $25.17 | $25.29 | $15.80 | 6,766 |
| 2017-05-05 | $25.29 | $25.29 | $25.08 | $25.26 | $15.79 | 20,945 |
| 2017-05-04 | $25.27 | $25.29 | $25.10 | $25.20 | $15.75 | 14,643 |
| 2017-05-03 | $25.29 | $25.29 | $25.15 | $25.29 | $15.80 | 14,834 |
| 2017-05-02 | $25.18 | $25.30 | $25.10 | $25.30 | $15.81 | 26,774 |
| 2017-05-01 | $25.14 | $25.29 | $25.11 | $25.11 | $15.69 | 28,834 |
| 2017-04-28 | $25.30 | $25.30 | $25.15 | $25.24 | $15.77 | 17,790 |
| 2017-04-27 | $25.18 | $25.20 | $25.15 | $25.15 | $15.72 | 31,842 |
| 2017-04-26 | $25.21 | $25.24 | $25.17 | $25.19 | $15.74 | 14,723 |
| 2017-04-25 | $25.27 | $25.34 | $25.20 | $25.21 | $15.75 | 16,263 |
| 2017-04-24 | $25.40 | $25.40 | $25.25 | $25.27 | $15.79 | 10,380 |
| 2017-04-21 | $25.30 | $25.38 | $25.21 | $25.35 | $15.84 | 13,458 |
| 2017-04-20 | $25.22 | $25.30 | $25.22 | $25.30 | $15.81 | 11,774 |
| 2017-04-19 | $25.25 | $25.25 | $25.18 | $25.22 | $15.76 | 7,662 |
| 2017-04-18 | $25.22 | $25.28 | $25.19 | $25.28 | $15.80 | 14,384 |
| 2017-04-17 | $25.15 | $25.26 | $25.15 | $25.24 | $15.77 | 16,707 |
| 2017-04-13 | $25.22 | $25.27 | $25.13 | $25.17 | $15.73 | 11,901 |
| 2017-04-12 | $25.30 | $25.40 | $25.20 | $25.24 | $15.77 | 20,866 |
| 2017-04-11 | $25.27 | $25.38 | $25.20 | $25.26 | $15.79 | 8,131 |
| 2017-04-10 | $25.20 | $25.29 | $25.12 | $25.29 | $15.81 | 15,296 |
| 2017-04-07 | $25.19 | $25.19 | $25.10 | $25.10 | $15.69 | 5,802 |
| 2017-04-06 | $25.20 | $25.34 | $25.09 | $25.12 | $15.70 | 19,671 |
| 2017-04-05 | $25.07 | $25.20 | $25.05 | $25.08 | $15.67 | 25,116 |
| 2017-04-04 | $25.25 | $25.25 | $25.02 | $25.03 | $15.64 | 33,306 |
| 2017-04-03 | $25.15 | $25.20 | $25.15 | $25.18 | $15.74 | 15,066 |
| 2017-03-31 | $25.20 | $25.20 | $25.06 | $25.17 | $15.73 | 14,300 |
| 2017-03-30 | $25.10 | $25.20 | $25.00 | $25.20 | $15.75 | 35,603 |
| 2017-03-29 | $25.00 | $25.21 | $24.92 | $25.06 | $15.66 | 53,202 |
| 2017-03-28 | $25.47 | $25.50 | $25.08 | $25.39 | $15.52 | 60,225 |
| 2017-03-27 | $25.49 | $25.60 | $25.45 | $25.55 | $15.62 | 21,804 |
| 2017-03-24 | $25.44 | $25.55 | $25.22 | $25.49 | $15.58 | 16,006 |
| 2017-03-23 | $25.39 | $25.40 | $25.25 | $25.35 | $15.49 | 7,052 |
| 2017-03-22 | $25.26 | $25.39 | $25.25 | $25.39 | $15.52 | 6,290 |
| 2017-03-21 | $25.26 | $25.49 | $25.25 | $25.25 | $15.43 | 19,720 |
| 2017-03-20 | $25.20 | $25.38 | $25.16 | $25.30 | $15.46 | 29,613 |
| 2017-03-17 | $25.45 | $25.45 | $25.10 | $25.20 | $15.40 | 38,497 |
| 2017-03-16 | $25.45 | $25.45 | $25.25 | $25.45 | $15.56 | 17,542 |
| 2017-03-15 | $25.11 | $25.45 | $25.00 | $25.40 | $15.53 | 71,275 |
| 2017-03-14 | $25.20 | $25.20 | $25.06 | $25.19 | $15.40 | 27,278 |
| 2017-03-13 | $25.11 | $25.12 | $25.08 | $25.12 | $15.35 | 16,361 |
| 2017-03-10 | $25.05 | $25.13 | $25.00 | $25.13 | $15.36 | 13,876 |
| 2017-03-09 | $25.00 | $25.15 | $25.00 | $25.00 | $15.28 | 18,166 |
| 2017-03-08 | $25.05 | $25.20 | $25.02 | $25.15 | $15.37 | 21,012 |
| 2017-03-07 | $25.20 | $25.20 | $25.00 | $25.10 | $15.34 | 27,579 |
| 2017-03-06 | $25.00 | $25.18 | $25.00 | $25.15 | $15.37 | 22,401 |
| 2017-03-03 | $25.20 | $25.20 | $25.00 | $25.00 | $15.28 | 46,268 |
| 2017-03-02 | $25.09 | $25.20 | $25.03 | $25.20 | $15.40 | 22,295 |
| 2017-03-01 | $24.91 | $25.20 | $24.80 | $25.10 | $15.34 | 38,253 |
| 2017-02-28 | $25.15 | $25.19 | $24.95 | $25.00 | $15.28 | 22,970 |
| 2017-02-27 | $25.12 | $25.15 | $25.07 | $25.13 | $15.36 | 27,419 |
| 2017-02-24 | $25.24 | $25.25 | $25.10 | $25.21 | $15.41 | 19,814 |
| 2017-02-23 | $25.30 | $25.34 | $25.12 | $25.27 | $15.45 | 31,088 |
| 2017-02-22 | $25.02 | $25.30 | $25.02 | $25.30 | $15.46 | 25,047 |
| 2017-02-21 | $25.00 | $25.19 | $25.00 | $25.01 | $15.29 | 27,640 |
| 2017-02-17 | $25.04 | $25.12 | $24.86 | $24.99 | $15.27 | 34,707 |
| 2017-02-16 | $25.20 | $25.20 | $24.98 | $25.00 | $15.28 | 16,328 |
| 2017-02-15 | $24.87 | $25.07 | $24.80 | $25.07 | $15.32 | 50,219 |
| 2017-02-14 | $25.11 | $25.11 | $24.86 | $24.93 | $15.24 | 24,163 |
| 2017-02-13 | $25.24 | $25.30 | $25.00 | $25.06 | $15.32 | 49,134 |
| 2017-02-10 | $24.90 | $25.20 | $24.88 | $25.11 | $15.35 | 57,003 |
| 2017-02-09 | $24.82 | $24.95 | $24.79 | $24.93 | $15.24 | 32,530 |
| 2017-02-08 | $25.02 | $25.12 | $24.76 | $24.89 | $15.21 | 31,439 |
| 2017-02-07 | $25.00 | $25.04 | $24.99 | $25.02 | $15.29 | 37,814 |
| 2017-02-06 | $25.00 | $25.08 | $24.98 | $25.00 | $15.28 | 25,095 |
| 2017-02-03 | $25.00 | $25.14 | $24.94 | $24.97 | $15.26 | 19,608 |
| 2017-02-02 | $24.97 | $24.97 | $24.88 | $24.96 | $15.26 | 10,376 |
| 2017-02-01 | $24.88 | $24.97 | $24.78 | $24.97 | $15.26 | 17,322 |
| 2017-01-31 | $24.92 | $25.00 | $24.70 | $24.89 | $15.21 | 28,464 |
| 2017-01-30 | $25.07 | $25.09 | $24.90 | $24.96 | $15.26 | 35,514 |
| 2017-01-27 | $25.12 | $25.20 | $24.96 | $25.10 | $15.34 | 29,200 |
| 2017-01-26 | $25.20 | $25.25 | $24.89 | $25.02 | $15.29 | 22,444 |
| 2017-01-25 | $25.41 | $25.41 | $25.02 | $25.07 | $15.32 | 27,659 |
| 2017-01-24 | $25.22 | $25.43 | $25.20 | $25.41 | $15.53 | 136,692 |
| 2017-01-23 | $25.30 | $25.44 | $25.16 | $25.27 | $15.45 | 201,787 |
| 2017-01-20 | $24.89 | $25.39 | $24.83 | $25.38 | $15.51 | 540,562 |
| 2017-01-19 | $24.87 | $24.97 | $24.82 | $24.92 | $15.23 | 59,527 |
| 2017-01-18 | $24.91 | $24.98 | $24.90 | $24.95 | $15.25 | 40,483 |
| 2017-01-17 | $24.95 | $24.99 | $24.82 | $24.94 | $15.24 | 65,191 |
| 2017-01-13 | $24.96 | $24.96 | $24.87 | $24.90 | $15.22 | 54,142 |
| 2017-01-12 | $24.78 | $24.97 | $24.78 | $24.97 | $15.26 | 30,655 |
| 2017-01-11 | $24.71 | $24.89 | $24.66 | $24.84 | $15.18 | 68,728 |
| 2017-01-10 | $24.73 | $24.88 | $24.69 | $24.88 | $15.21 | 59,485 |
| 2017-01-09 | $24.74 | $24.95 | $24.54 | $24.85 | $15.19 | 89,826 |
| 2017-01-06 | $24.49 | $24.74 | $24.30 | $24.70 | $15.10 | 74,833 |
| 2017-01-05 | $24.26 | $24.45 | $23.92 | $24.45 | $14.94 | 30,624 |
| 2017-01-04 | $23.94 | $24.38 | $23.90 | $24.38 | $14.90 | 55,115 |
| 2017-01-03 | $23.52 | $24.18 | $23.52 | $23.87 | $14.59 | 69,662 |
| 2016-12-30 | $23.73 | $23.73 | $23.46 | $23.48 | $14.35 | 35,270 |
| 2016-12-29 | $23.42 | $23.95 | $23.42 | $23.46 | $14.34 | 37,822 |
| 2016-12-28 | $23.74 | $23.90 | $23.33 | $23.35 | $14.27 | 39,603 |
| 2016-12-27 | $23.80 | $24.12 | $23.77 | $23.98 | $14.32 | 68,921 |
| 2016-12-23 | $23.96 | $24.00 | $23.80 | $23.90 | $14.28 | 64,433 |
| 2016-12-22 | $23.61 | $23.93 | $23.61 | $23.92 | $14.29 | 35,079 |
| 2016-12-21 | $23.56 | $23.64 | $23.39 | $23.61 | $14.10 | 53,937 |
| 2016-12-20 | $23.42 | $23.65 | $23.25 | $23.64 | $14.12 | 41,984 |
| 2016-12-19 | $23.23 | $23.53 | $23.20 | $23.43 | $14.00 | 78,376 |
| 2016-12-16 | $22.95 | $23.25 | $22.78 | $23.24 | $13.88 | 93,599 |
| 2016-12-15 | $22.93 | $22.95 | $22.71 | $22.77 | $13.60 | 49,792 |
| 2016-12-14 | $22.90 | $22.95 | $22.80 | $22.92 | $13.69 | 38,793 |
| 2016-12-13 | $22.72 | $22.95 | $22.67 | $22.80 | $13.62 | 61,278 |
| 2016-12-12 | $23.65 | $23.65 | $22.66 | $22.73 | $13.58 | 145,419 |
| 2016-12-09 | $23.89 | $23.89 | $23.65 | $23.65 | $14.13 | 26,951 |
| 2016-12-08 | $23.85 | $23.94 | $23.71 | $23.80 | $14.22 | 27,243 |
| 2016-12-07 | $24.00 | $24.00 | $23.76 | $23.85 | $14.25 | 18,908 |
| 2016-12-06 | $23.66 | $24.00 | $23.66 | $23.99 | $14.33 | 19,959 |
| 2016-12-05 | $23.71 | $23.81 | $23.66 | $23.69 | $14.15 | 14,784 |
| 2016-12-02 | $23.73 | $23.85 | $23.61 | $23.80 | $14.22 | 15,613 |
| 2016-12-01 | $23.82 | $23.85 | $23.73 | $23.73 | $14.17 | 23,265 |
| 2016-11-30 | $23.99 | $24.00 | $23.72 | $23.84 | $14.24 | 41,077 |
| 2016-11-29 | $23.95 | $23.98 | $23.88 | $23.92 | $14.29 | 12,734 |
| 2016-11-28 | $23.97 | $23.97 | $23.61 | $23.77 | $14.20 | 16,481 |
| 2016-11-25 | $23.81 | $23.99 | $23.76 | $23.99 | $14.33 | 5,075 |
| 2016-11-23 | $23.66 | $24.14 | $23.62 | $23.77 | $14.20 | 10,793 |
| 2016-11-22 | $24.02 | $24.12 | $23.65 | $23.65 | $14.12 | 22,370 |
| 2016-11-21 | $24.00 | $24.05 | $23.76 | $23.80 | $14.22 | 46,830 |
| 2016-11-18 | $23.90 | $24.23 | $23.75 | $23.96 | $14.31 | 38,302 |
| 2016-11-17 | $23.51 | $23.95 | $23.30 | $23.90 | $14.28 | 45,466 |
| 2016-11-16 | $23.64 | $23.95 | $23.47 | $23.47 | $14.02 | 55,889 |
| 2016-11-15 | $23.07 | $23.80 | $23.06 | $23.70 | $14.15 | 60,075 |
| 2016-11-14 | $23.32 | $23.41 | $23.04 | $23.06 | $13.77 | 48,965 |
| 2016-11-11 | $23.30 | $23.99 | $23.09 | $23.52 | $14.05 | 44,000 |
| 2016-11-10 | $23.71 | $23.71 | $23.00 | $23.25 | $13.89 | 104,684 |
| 2016-11-09 | $24.25 | $24.49 | $23.05 | $23.71 | $14.16 | 156,443 |
| 2016-11-08 | $24.45 | $24.45 | $24.05 | $24.06 | $14.37 | 25,088 |
| 2016-11-07 | $24.83 | $24.83 | $24.28 | $24.45 | $14.60 | 30,334 |
| 2016-11-04 | $24.80 | $24.82 | $24.45 | $24.50 | $14.63 | 40,841 |
| 2016-11-03 | $24.60 | $24.60 | $24.03 | $24.44 | $14.60 | 64,943 |
| 2016-11-02 | $24.74 | $24.74 | $24.12 | $24.36 | $14.55 | 31,206 |
| 2016-11-01 | $25.00 | $25.00 | $24.48 | $24.65 | $14.72 | 28,655 |
| 2016-10-31 | $25.00 | $25.00 | $24.55 | $24.65 | $14.72 | 81,510 |
| 2016-10-28 | $24.65 | $24.99 | $24.59 | $24.90 | $14.87 | 32,408 |
| 2016-10-27 | $24.85 | $24.85 | $24.52 | $24.55 | $14.66 | 63,844 |
| 2016-10-26 | $24.95 | $24.95 | $24.81 | $24.85 | $14.84 | 32,982 |
| 2016-10-25 | $24.98 | $24.98 | $24.83 | $24.95 | $14.90 | 76,514 |
| 2016-10-24 | $25.00 | $25.00 | $24.89 | $24.90 | $14.87 | 71,080 |
| 2016-10-21 | $25.00 | $25.00 | $24.98 | $25.00 | $14.93 | 38,895 |
| 2016-10-20 | $25.04 | $25.04 | $24.95 | $24.95 | $14.90 | 29,900 |
| 2016-10-19 | $24.92 | $25.05 | $24.86 | $25.01 | $14.94 | 84,152 |
| 2016-10-18 | $24.86 | $25.00 | $24.85 | $24.99 | $14.93 | 122,363 |
| 2016-10-17 | $24.99 | $24.99 | $24.87 | $24.94 | $14.90 | 50,712 |
| 2016-10-14 | $24.80 | $24.99 | $24.77 | $24.95 | $14.90 | 137,174 |
| 2016-10-13 | $25.00 | $25.00 | $24.75 | $24.76 | $14.79 | 202,600 |
| 2016-10-12 | $24.92 | $25.06 | $24.90 | $25.06 | $14.97 | 358,832 |
| 2016-10-11 | $24.98 | $25.00 | $24.80 | $24.91 | $14.88 | 301,675 |
| 2016-10-10 | $25.00 | $25.00 | $24.92 | $24.98 | $14.92 | 265,461 |
| 2016-10-07 | $24.82 | $25.00 | $24.80 | $25.00 | $14.93 | 196,296 |
| 2016-10-06 | $24.90 | $24.94 | $24.80 | $24.82 | $14.83 | 274,518 |
| 2016-10-05 | $24.85 | $25.84 | $24.80 | $24.90 | $14.87 | 489,936 |
| 2016-10-04 | $24.75 | $24.90 | $24.73 | $24.90 | $14.87 | 365,985 |
| 2016-10-03 | $24.80 | $25.00 | $24.55 | $24.75 | $14.78 | 371,723 |
| 2016-09-30 | $24.72 | $24.80 | $24.53 | $24.70 | $14.75 | 403,134 |