Stifel Financial (SF-P-B) Exchange: NYSE
Data as of Oct. 9, 2025
$24.90 ($0.00) 0.00%
Stifel Financial - Daily Information
Click for more stock information on Stifel Financial.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2025 |
| Open | $24.90 |
| Previous Close | $24.90 |
| High | $24.93 |
| Low | $24.90 |
| Adjusted Open | $24.90 |
| Previous Adjusted Close | $24.90 |
| Adjusted High | $24.93 |
| Adjusted Low | $24.90 |
About Stifel Financial (SF-P-B)
Stifel Financial
Invest in Stifel Financial (SF-P-B)
Historical Stock Data for Stifel Financial (SF-P-B)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-23 | $24.90 | $24.93 | $24.90 | $24.90 | $24.90 | 5,261 |
| 2025-09-22 | $24.99 | $24.99 | $24.90 | $24.90 | $24.90 | 1,711 |
| 2025-09-19 | $24.90 | $25.00 | $24.90 | $24.96 | $24.96 | 1,963 |
| 2025-09-18 | $24.91 | $25.00 | $24.90 | $24.90 | $24.90 | 7,681 |
| 2025-09-17 | $25.10 | $25.10 | $24.94 | $25.00 | $25.00 | 4,929 |
| 2025-09-16 | $25.00 | $25.06 | $24.86 | $25.00 | $25.00 | 13,209 |
| 2025-09-15 | $25.00 | $25.00 | $24.84 | $24.84 | $24.84 | 11,889 |
| 2025-09-12 | $25.05 | $25.05 | $24.92 | $25.00 | $25.00 | 4,010 |
| 2025-09-11 | $25.05 | $25.09 | $25.00 | $25.00 | $25.00 | 8,139 |
| 2025-09-10 | $24.93 | $25.27 | $24.93 | $25.05 | $25.05 | 10,074 |
| 2025-09-09 | $25.12 | $25.20 | $24.99 | $25.00 | $25.00 | 8,474 |
| 2025-09-08 | $25.17 | $25.41 | $25.17 | $25.18 | $25.18 | 6,099 |
| 2025-09-05 | $25.14 | $25.45 | $25.04 | $25.25 | $25.25 | 11,328 |
| 2025-09-04 | $25.10 | $25.16 | $25.03 | $25.16 | $25.16 | 3,928 |
| 2025-09-03 | $24.85 | $25.16 | $24.85 | $25.14 | $25.14 | 3,097 |
| 2025-09-02 | $24.59 | $24.94 | $24.59 | $24.93 | $24.93 | 1,594 |
| 2025-08-29 | $25.18 | $25.36 | $25.04 | $25.12 | $24.73 | 27,594 |
| 2025-08-28 | $25.20 | $25.21 | $25.02 | $25.05 | $24.66 | 5,400 |
| 2025-08-27 | $24.91 | $25.19 | $24.91 | $25.03 | $24.64 | 2,583 |
| 2025-08-26 | $25.01 | $25.10 | $24.95 | $24.95 | $24.57 | 1,467 |
| 2025-08-25 | $25.01 | $25.10 | $25.01 | $25.01 | $24.62 | 4,714 |
| 2025-08-22 | $25.03 | $25.21 | $25.03 | $25.13 | $25.13 | 9,960 |
| 2025-08-21 | $25.05 | $25.15 | $25.05 | $25.15 | $25.15 | 4,690 |
| 2025-08-20 | $25.09 | $25.10 | $25.03 | $25.10 | $25.10 | 4,272 |
| 2025-08-19 | $24.99 | $25.15 | $24.99 | $25.14 | $25.14 | 5,459 |
| 2025-08-18 | $24.92 | $25.15 | $24.90 | $25.00 | $25.00 | 6,354 |
| 2025-08-15 | $24.91 | $25.14 | $24.91 | $24.99 | $24.99 | 13,105 |
| 2025-08-14 | $24.69 | $25.05 | $24.69 | $25.05 | $25.05 | 7,633 |
| 2025-08-13 | $24.60 | $24.98 | $24.60 | $24.98 | $24.98 | 20,084 |
| 2025-08-12 | $24.51 | $24.70 | $24.51 | $24.60 | $24.60 | 2,119 |
| 2025-08-11 | $24.50 | $24.69 | $24.50 | $24.67 | $24.67 | 8,156 |
| 2025-08-08 | $24.50 | $24.54 | $24.50 | $24.50 | $24.50 | 2,655 |
| 2025-08-07 | $24.52 | $24.61 | $24.48 | $24.50 | $24.50 | 7,251 |
| 2025-08-06 | $24.88 | $24.88 | $24.49 | $24.49 | $24.49 | 7,815 |
| 2025-08-05 | $24.66 | $24.97 | $24.66 | $24.85 | $24.85 | 2,544 |
| 2025-08-04 | $24.80 | $25.00 | $24.50 | $24.75 | $24.75 | 5,939 |
| 2025-08-01 | $24.16 | $24.75 | $24.10 | $24.66 | $24.66 | 7,080 |
| 2025-07-31 | $24.16 | $24.26 | $24.16 | $24.26 | $24.26 | 1,952 |
| 2025-07-30 | $24.35 | $24.35 | $24.22 | $24.30 | $24.30 | 6,130 |
| 2025-07-29 | $24.05 | $24.40 | $24.05 | $24.23 | $24.23 | 4,436 |
| 2025-07-28 | $24.25 | $24.33 | $24.05 | $24.05 | $24.05 | 13,239 |
| 2025-07-25 | $24.13 | $24.13 | $24.08 | $24.09 | $24.09 | 1,687 |
| 2025-07-24 | $24.13 | $24.20 | $24.00 | $24.00 | $24.00 | 3,645 |
| 2025-07-23 | $24.27 | $24.39 | $24.02 | $24.02 | $24.02 | 10,952 |
| 2025-07-22 | $24.40 | $24.48 | $24.30 | $24.36 | $24.36 | 3,872 |
| 2025-07-21 | $24.41 | $24.41 | $24.33 | $24.33 | $24.33 | 1,294 |
| 2025-07-18 | $24.26 | $24.26 | $24.12 | $24.26 | $24.26 | 4,066 |
| 2025-07-17 | $24.07 | $24.23 | $24.00 | $24.23 | $24.23 | 6,646 |
| 2025-07-16 | $24.11 | $24.22 | $23.97 | $24.02 | $24.02 | 7,988 |
| 2025-07-15 | $24.05 | $24.13 | $24.00 | $24.03 | $24.03 | 4,788 |
| 2025-07-14 | $24.10 | $24.15 | $24.00 | $24.15 | $24.15 | 2,998 |
| 2025-07-11 | $23.90 | $24.20 | $23.90 | $24.15 | $24.15 | 2,465 |
| 2025-07-10 | $23.93 | $24.17 | $23.92 | $24.17 | $24.17 | 21,168 |
| 2025-07-09 | $23.71 | $23.99 | $23.71 | $23.94 | $23.94 | 16,317 |
| 2025-07-08 | $23.56 | $23.75 | $23.55 | $23.75 | $23.75 | 5,871 |
| 2025-07-07 | $23.78 | $23.78 | $23.58 | $23.60 | $23.60 | 12,120 |
| 2025-07-03 | $23.71 | $24.01 | $23.70 | $23.89 | $23.89 | 3,952 |
| 2025-07-02 | $23.79 | $23.97 | $23.61 | $23.75 | $23.75 | 21,126 |
| 2025-07-01 | $23.59 | $23.78 | $23.40 | $23.77 | $23.77 | 17,628 |
| 2025-06-30 | $23.54 | $23.59 | $23.47 | $23.59 | $23.59 | 5,185 |
| 2025-06-27 | $23.71 | $23.75 | $23.42 | $23.42 | $23.42 | 12,918 |
| 2025-06-26 | $23.53 | $23.77 | $23.42 | $23.62 | $23.62 | 16,328 |
| 2025-06-25 | $23.48 | $23.53 | $23.48 | $23.53 | $23.53 | 1,797 |
| 2025-06-24 | $23.29 | $23.71 | $23.29 | $23.65 | $23.65 | 14,540 |
| 2025-06-23 | $23.42 | $23.43 | $23.28 | $23.34 | $23.34 | 5,111 |
| 2025-06-20 | $23.65 | $23.65 | $23.30 | $23.30 | $23.30 | 12,278 |
| 2025-06-18 | $23.50 | $23.52 | $23.50 | $23.51 | $23.51 | 2,511 |
| 2025-06-17 | $23.60 | $23.60 | $23.37 | $23.39 | $23.39 | 3,300 |
| 2025-06-16 | $23.57 | $23.68 | $23.42 | $23.47 | $23.47 | 10,137 |
| 2025-06-13 | $23.55 | $23.60 | $23.35 | $23.39 | $23.39 | 3,295 |
| 2025-06-12 | $23.71 | $23.81 | $23.41 | $23.55 | $23.55 | 10,135 |
| 2025-06-11 | $23.42 | $23.55 | $23.39 | $23.39 | $23.39 | 16,651 |
| 2025-06-10 | $23.32 | $23.46 | $23.14 | $23.38 | $23.38 | 10,271 |
| 2025-06-09 | $23.08 | $23.16 | $22.97 | $23.14 | $23.14 | 5,942 |
| 2025-06-06 | $23.29 | $23.30 | $22.95 | $23.19 | $23.19 | 10,512 |
| 2025-06-05 | $23.15 | $23.18 | $23.15 | $23.16 | $23.16 | 5,664 |
| 2025-06-04 | $22.96 | $23.14 | $22.89 | $23.05 | $23.05 | 14,636 |
| 2025-06-03 | $22.90 | $22.91 | $22.84 | $22.91 | $22.91 | 2,615 |
| 2025-06-02 | $22.67 | $22.87 | $22.56 | $22.78 | $22.78 | 23,844 |
| 2025-05-30 | $23.51 | $23.51 | $22.94 | $23.05 | $23.05 | 49,140 |
| 2025-05-29 | $23.42 | $23.64 | $23.41 | $23.41 | $23.41 | 12,012 |
| 2025-05-28 | $23.61 | $23.74 | $23.37 | $23.37 | $23.37 | 10,225 |
| 2025-05-27 | $23.84 | $23.84 | $23.55 | $23.61 | $23.61 | 4,244 |
| 2025-05-23 | $23.37 | $23.55 | $23.37 | $23.55 | $23.55 | 1,707 |
| 2025-05-22 | $23.36 | $23.56 | $23.33 | $23.56 | $23.56 | 3,855 |
| 2025-05-21 | $24.11 | $24.11 | $23.41 | $23.41 | $23.41 | 13,447 |
| 2025-05-20 | $24.21 | $24.40 | $24.18 | $24.18 | $24.18 | 5,145 |
| 2025-05-19 | $24.14 | $24.31 | $24.14 | $24.30 | $24.30 | 11,014 |
| 2025-05-16 | $23.87 | $24.26 | $23.87 | $24.20 | $24.20 | 7,717 |
| 2025-05-15 | $23.76 | $24.05 | $23.61 | $24.02 | $24.02 | 16,041 |
| 2025-05-14 | $23.88 | $23.89 | $23.67 | $23.67 | $23.67 | 3,648 |
| 2025-05-13 | $23.60 | $23.84 | $23.47 | $23.71 | $23.71 | 14,139 |
| 2025-05-12 | $23.84 | $23.84 | $23.52 | $23.55 | $23.55 | 3,484 |
| 2025-05-09 | $23.55 | $23.75 | $23.47 | $23.69 | $23.69 | 8,724 |
| 2025-05-08 | $23.55 | $23.57 | $23.40 | $23.47 | $23.47 | 2,595 |
| 2025-05-07 | $23.25 | $23.60 | $23.17 | $23.38 | $23.38 | 22,415 |
| 2025-05-06 | $23.21 | $23.29 | $23.04 | $23.20 | $23.20 | 9,088 |
| 2025-05-05 | $23.79 | $23.79 | $23.15 | $23.21 | $23.21 | 5,822 |
| 2025-05-02 | $22.96 | $23.35 | $22.95 | $23.07 | $23.07 | 20,872 |
| 2025-05-01 | $22.82 | $22.94 | $22.55 | $22.81 | $22.81 | 37,663 |
| 2025-04-30 | $23.00 | $23.00 | $22.67 | $22.74 | $22.74 | 99,109 |
| 2025-04-29 | $23.06 | $23.35 | $23.03 | $23.07 | $23.07 | 8,288 |
| 2025-04-28 | $23.18 | $23.35 | $23.02 | $23.04 | $23.04 | 8,913 |
| 2025-04-25 | $23.19 | $23.28 | $23.01 | $23.20 | $23.20 | 7,000 |
| 2025-04-24 | $22.87 | $23.15 | $22.87 | $23.00 | $23.00 | 14,639 |
| 2025-04-23 | $22.98 | $23.19 | $22.79 | $22.84 | $22.84 | 9,388 |
| 2025-04-22 | $22.78 | $23.00 | $22.78 | $22.81 | $22.81 | 7,196 |
| 2025-04-21 | $23.00 | $23.00 | $22.75 | $22.77 | $22.77 | 3,133 |
| 2025-04-17 | $22.80 | $23.06 | $22.80 | $22.82 | $22.82 | 1,561 |
| 2025-04-16 | $22.84 | $22.95 | $22.75 | $22.90 | $22.90 | 11,084 |
| 2025-04-15 | $23.00 | $23.02 | $22.83 | $22.84 | $22.84 | 5,167 |
| 2025-04-14 | $22.90 | $22.98 | $22.62 | $22.93 | $22.93 | 9,898 |
| 2025-04-11 | $22.82 | $22.84 | $22.50 | $22.77 | $22.77 | 5,439 |
| 2025-04-10 | $23.04 | $23.14 | $22.97 | $22.97 | $22.97 | 6,821 |
| 2025-04-09 | $22.86 | $23.40 | $22.22 | $23.32 | $23.32 | 8,778 |
| 2025-04-08 | $22.97 | $23.07 | $22.90 | $22.90 | $22.90 | 12,114 |
| 2025-04-07 | $23.23 | $23.50 | $22.72 | $22.72 | $22.72 | 10,589 |
| 2025-04-04 | $23.32 | $23.83 | $22.90 | $23.25 | $23.25 | 14,645 |
| 2025-04-03 | $23.99 | $23.99 | $23.04 | $23.90 | $23.90 | 11,291 |
| 2025-04-02 | $24.24 | $24.24 | $24.12 | $24.12 | $24.12 | 2,755 |
| 2025-04-01 | $24.22 | $24.50 | $24.04 | $24.12 | $24.12 | 6,294 |
| 2025-03-31 | $24.35 | $24.35 | $24.10 | $24.16 | $24.16 | 7,641 |
| 2025-03-28 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 336 |
| 2025-03-27 | $24.53 | $24.53 | $24.36 | $24.51 | $24.51 | 4,596 |
| 2025-03-26 | $24.68 | $24.70 | $24.46 | $24.51 | $24.51 | 8,382 |
| 2025-03-25 | $24.70 | $24.70 | $24.64 | $24.68 | $24.68 | 2,202 |
| 2025-03-24 | $24.60 | $24.77 | $24.60 | $24.68 | $24.68 | 6,672 |
| 2025-03-21 | $24.68 | $24.73 | $24.67 | $24.73 | $24.73 | 7,383 |
| 2025-03-20 | $24.56 | $24.87 | $24.56 | $24.63 | $24.63 | 10,176 |
| 2025-03-19 | $24.70 | $24.74 | $24.68 | $24.70 | $24.70 | 4,819 |
| 2025-03-18 | $24.84 | $24.84 | $24.70 | $24.73 | $24.73 | 11,278 |
| 2025-03-17 | $24.75 | $24.85 | $24.73 | $24.80 | $24.80 | 8,674 |
| 2025-03-14 | $24.57 | $24.73 | $24.50 | $24.62 | $24.62 | 8,374 |
| 2025-03-13 | $24.45 | $24.65 | $24.45 | $24.48 | $24.48 | 8,238 |
| 2025-03-12 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 209 |
| 2025-03-11 | $24.53 | $24.53 | $24.42 | $24.43 | $24.43 | 1,840 |
| 2025-03-10 | $24.84 | $24.84 | $24.45 | $24.53 | $24.53 | 2,258 |
| 2025-03-07 | $24.66 | $24.86 | $24.52 | $24.73 | $24.73 | 3,222 |
| 2025-03-06 | $24.75 | $24.75 | $24.67 | $24.75 | $24.75 | 2,064 |
| 2025-03-05 | $24.84 | $24.87 | $24.63 | $24.86 | $24.86 | 6,732 |
| 2025-03-04 | $24.78 | $24.84 | $24.69 | $24.73 | $24.73 | 1,828 |
| 2025-03-03 | $24.79 | $24.85 | $24.75 | $24.85 | $24.85 | 4,353 |
| 2025-02-28 | $25.16 | $25.16 | $25.01 | $25.11 | $24.72 | 4,799 |
| 2025-02-27 | $24.99 | $25.00 | $24.95 | $25.00 | $24.61 | 5,852 |
| 2025-02-26 | $25.21 | $25.21 | $24.95 | $25.03 | $24.64 | 16,632 |
| 2025-02-25 | $25.09 | $25.21 | $25.04 | $25.21 | $24.82 | 3,051 |
| 2025-02-24 | $25.16 | $25.16 | $25.00 | $25.05 | $24.66 | 3,488 |
| 2025-02-21 | $25.20 | $25.20 | $25.13 | $25.16 | $24.77 | 2,551 |
| 2025-02-20 | $25.05 | $25.10 | $24.97 | $25.10 | $24.71 | 6,847 |
| 2025-02-19 | $24.95 | $25.05 | $24.93 | $25.05 | $24.66 | 6,424 |
| 2025-02-18 | $24.93 | $24.95 | $24.93 | $24.93 | $24.54 | 3,749 |
| 2025-02-14 | $24.96 | $25.03 | $24.96 | $25.03 | $24.64 | 6,309 |
| 2025-02-13 | $24.90 | $25.01 | $24.90 | $24.96 | $24.57 | 5,649 |
| 2025-02-12 | $24.80 | $24.90 | $24.75 | $24.88 | $24.49 | 7,343 |
| 2025-02-11 | $24.90 | $24.90 | $24.80 | $24.86 | $24.47 | 1,775 |
| 2025-02-10 | $24.85 | $24.95 | $24.85 | $24.95 | $24.56 | 15,995 |
| 2025-02-07 | $24.97 | $25.00 | $24.76 | $24.95 | $24.95 | 4,805 |
| 2025-02-06 | $24.89 | $25.00 | $24.85 | $24.86 | $24.86 | 3,753 |
| 2025-02-05 | $24.90 | $25.00 | $24.73 | $24.74 | $24.74 | 9,704 |
| 2025-02-04 | $24.67 | $24.89 | $24.67 | $24.77 | $24.77 | 7,182 |
| 2025-02-03 | $24.52 | $24.99 | $24.52 | $24.72 | $24.72 | 8,576 |
| 2025-01-31 | $24.82 | $24.82 | $24.69 | $24.69 | $24.69 | 2,895 |
| 2025-01-30 | $24.97 | $24.97 | $24.83 | $24.97 | $24.97 | 13,503 |
| 2025-01-29 | $24.97 | $24.97 | $24.79 | $24.89 | $24.89 | 10,952 |
| 2025-01-28 | $24.98 | $24.98 | $24.75 | $24.76 | $24.76 | 1,901 |
| 2025-01-27 | $24.73 | $24.90 | $24.73 | $24.90 | $24.90 | 2,730 |
| 2025-01-24 | $24.81 | $25.00 | $24.75 | $24.78 | $24.78 | 15,171 |
| 2025-01-23 | $24.95 | $24.95 | $24.80 | $24.81 | $24.81 | 12,633 |
| 2025-01-22 | $24.86 | $24.95 | $24.86 | $24.95 | $24.95 | 3,480 |
| 2025-01-21 | $24.99 | $25.03 | $24.79 | $25.00 | $25.00 | 9,647 |
| 2025-01-17 | $24.90 | $24.90 | $24.67 | $24.68 | $24.68 | 2,900 |
| 2025-01-16 | $24.69 | $24.89 | $24.61 | $24.77 | $24.77 | 12,226 |
| 2025-01-15 | $24.56 | $24.86 | $24.56 | $24.76 | $24.76 | 4,737 |
| 2025-01-14 | $24.15 | $24.37 | $24.05 | $24.37 | $24.37 | 8,224 |
| 2025-01-13 | $24.15 | $24.30 | $24.02 | $24.02 | $24.02 | 9,649 |
| 2025-01-10 | $24.45 | $24.65 | $24.25 | $24.39 | $24.39 | 10,337 |
| 2025-01-08 | $24.50 | $24.71 | $24.41 | $24.56 | $24.56 | 5,018 |
| 2025-01-07 | $24.61 | $24.61 | $24.50 | $24.50 | $24.50 | 1,995 |
| 2025-01-06 | $24.50 | $24.80 | $24.50 | $24.62 | $24.62 | 8,452 |
| 2025-01-03 | $24.83 | $25.00 | $24.51 | $24.95 | $24.95 | 6,399 |
| 2025-01-02 | $24.53 | $24.69 | $24.53 | $24.67 | $24.67 | 5,568 |
| 2024-12-31 | $24.48 | $24.77 | $24.40 | $24.40 | $24.40 | 93,610 |
| 2024-12-30 | $24.29 | $24.59 | $24.25 | $24.59 | $24.59 | 13,607 |
| 2024-12-27 | $24.37 | $24.60 | $24.32 | $24.34 | $24.34 | 15,151 |
| 2024-12-26 | $24.79 | $24.79 | $24.44 | $24.44 | $24.44 | 6,796 |
| 2024-12-24 | $24.75 | $24.81 | $24.61 | $24.78 | $24.78 | 6,710 |
| 2024-12-23 | $24.77 | $24.92 | $24.77 | $24.82 | $24.82 | 15,388 |
| 2024-12-20 | $24.78 | $25.01 | $24.75 | $24.99 | $24.99 | 16,235 |
| 2024-12-19 | $24.63 | $24.71 | $24.61 | $24.64 | $24.64 | 2,851 |
| 2024-12-18 | $24.61 | $24.88 | $24.61 | $24.72 | $24.72 | 11,350 |
| 2024-12-17 | $24.69 | $24.69 | $24.33 | $24.61 | $24.61 | 12,212 |
| 2024-12-16 | $24.75 | $24.75 | $24.51 | $24.57 | $24.57 | 10,393 |
| 2024-12-13 | $24.77 | $24.77 | $24.52 | $24.52 | $24.52 | 11,134 |
| 2024-12-12 | $24.73 | $24.80 | $24.70 | $24.73 | $24.73 | 4,284 |
| 2024-12-11 | $24.85 | $24.91 | $24.76 | $24.76 | $24.76 | 6,041 |
| 2024-12-10 | $24.95 | $24.95 | $24.86 | $24.90 | $24.90 | 8,609 |
| 2024-12-09 | $24.98 | $24.99 | $24.86 | $24.92 | $24.92 | 6,604 |
| 2024-12-06 | $25.02 | $25.02 | $24.86 | $24.97 | $24.97 | 6,343 |
| 2024-12-05 | $24.90 | $25.00 | $24.90 | $24.96 | $24.96 | 1,671 |
| 2024-12-04 | $24.85 | $24.95 | $24.85 | $24.92 | $24.92 | 3,862 |
| 2024-12-03 | $25.05 | $25.07 | $24.83 | $25.00 | $25.00 | 7,428 |
| 2024-12-02 | $25.04 | $25.04 | $25.00 | $25.04 | $25.04 | 8,648 |
| 2024-11-29 | $25.01 | $25.38 | $25.01 | $25.38 | $24.99 | 8,710 |
| 2024-11-27 | $24.99 | $25.21 | $24.99 | $25.21 | $24.82 | 1,764 |
| 2024-11-26 | $25.20 | $25.26 | $24.91 | $25.03 | $24.64 | 6,095 |
| 2024-11-25 | $25.10 | $25.18 | $25.05 | $25.10 | $24.71 | 3,828 |
| 2024-11-22 | $24.94 | $25.15 | $24.90 | $25.02 | $24.64 | 4,025 |
| 2024-11-21 | $24.80 | $25.07 | $24.67 | $25.00 | $24.62 | 5,857 |
| 2024-11-20 | $24.82 | $24.88 | $24.56 | $24.88 | $24.50 | 25,047 |
| 2024-11-19 | $24.89 | $24.99 | $24.83 | $24.83 | $24.45 | 9,731 |
| 2024-11-18 | $24.95 | $25.00 | $24.94 | $24.94 | $24.56 | 11,969 |
| 2024-11-15 | $24.95 | $25.06 | $24.95 | $24.95 | $24.57 | 2,565 |
| 2024-11-14 | $24.97 | $24.98 | $24.97 | $24.98 | $24.60 | 948 |
| 2024-11-13 | $24.97 | $25.12 | $24.95 | $24.95 | $24.57 | 5,569 |
| 2024-11-12 | $25.00 | $25.07 | $25.00 | $25.00 | $24.62 | 4,925 |
| 2024-11-11 | $25.12 | $25.13 | $25.05 | $25.05 | $24.67 | 5,703 |
| 2024-11-08 | $25.28 | $25.28 | $25.27 | $25.27 | $24.88 | 974 |
| 2024-11-07 | $25.14 | $25.23 | $25.05 | $25.10 | $24.71 | 7,326 |
| 2024-11-06 | $25.24 | $25.28 | $25.18 | $25.20 | $24.81 | 5,335 |
| 2024-11-05 | $25.11 | $25.24 | $25.05 | $25.22 | $24.83 | 7,912 |
| 2024-11-04 | $25.08 | $25.11 | $25.08 | $25.11 | $24.72 | 4,463 |
| 2024-11-01 | $25.15 | $25.15 | $24.90 | $24.94 | $24.56 | 7,148 |
| 2024-10-31 | $25.21 | $25.21 | $25.05 | $25.21 | $24.82 | 5,628 |
| 2024-10-30 | $25.11 | $25.12 | $25.09 | $25.12 | $24.74 | 1,725 |
| 2024-10-29 | $25.00 | $25.11 | $24.95 | $25.11 | $24.72 | 7,075 |
| 2024-10-28 | $25.13 | $25.15 | $25.03 | $25.11 | $24.72 | 7,132 |
| 2024-10-25 | $25.10 | $25.15 | $25.02 | $25.08 | $24.69 | 3,183 |
| 2024-10-24 | $25.10 | $25.11 | $25.10 | $25.11 | $24.72 | 1,959 |
| 2024-10-23 | $25.13 | $25.13 | $24.90 | $25.00 | $24.62 | 7,802 |
| 2024-10-22 | $24.96 | $25.06 | $24.74 | $25.06 | $24.68 | 4,685 |
| 2024-10-21 | $25.12 | $25.12 | $24.75 | $24.90 | $24.52 | 17,562 |
| 2024-10-18 | $25.08 | $25.13 | $24.95 | $24.95 | $24.57 | 9,052 |
| 2024-10-17 | $25.31 | $25.31 | $25.04 | $25.04 | $24.66 | 2,967 |
| 2024-10-16 | $25.04 | $25.24 | $25.00 | $25.21 | $24.82 | 5,588 |
| 2024-10-15 | $25.28 | $25.39 | $25.14 | $25.21 | $24.82 | 6,482 |
| 2024-10-14 | $24.95 | $25.14 | $24.95 | $25.14 | $24.75 | 1,307 |
| 2024-10-11 | $25.07 | $25.15 | $24.95 | $25.15 | $24.76 | 6,863 |
| 2024-10-10 | $25.04 | $25.13 | $25.04 | $25.13 | $24.74 | 1,966 |
| 2024-10-09 | $24.99 | $25.08 | $24.88 | $25.03 | $24.65 | 9,216 |
| 2024-10-08 | $24.88 | $25.05 | $24.82 | $25.05 | $24.67 | 19,616 |
| 2024-10-07 | $24.87 | $25.00 | $24.82 | $24.88 | $24.50 | 8,532 |
| 2024-10-04 | $25.02 | $25.15 | $24.98 | $25.00 | $24.62 | 7,498 |
| 2024-10-03 | $25.16 | $25.16 | $25.05 | $25.12 | $24.73 | 7,099 |
| 2024-10-02 | $25.15 | $25.23 | $25.05 | $25.16 | $24.77 | 3,972 |
| 2024-10-01 | $25.15 | $25.25 | $25.01 | $25.19 | $24.80 | 3,460 |
| 2024-09-30 | $25.09 | $25.32 | $25.00 | $25.01 | $24.63 | 18,411 |
| 2024-09-27 | $25.16 | $25.44 | $25.12 | $25.17 | $24.78 | 4,875 |
| 2024-09-26 | $25.26 | $25.26 | $25.26 | $25.26 | $24.87 | 359 |
| 2024-09-25 | $25.16 | $25.22 | $25.08 | $25.22 | $24.83 | 14,074 |
| 2024-09-24 | $25.15 | $25.28 | $25.15 | $25.28 | $24.89 | 15,262 |
| 2024-09-23 | $25.18 | $25.22 | $25.13 | $25.17 | $24.78 | 7,362 |
| 2024-09-20 | $25.10 | $25.18 | $25.06 | $25.18 | $24.79 | 6,484 |
| 2024-09-19 | $25.06 | $25.17 | $25.05 | $25.17 | $24.78 | 17,900 |
| 2024-09-18 | $25.03 | $25.03 | $25.03 | $25.03 | $24.65 | 3,201 |
| 2024-09-17 | $25.18 | $25.18 | $25.05 | $25.07 | $24.69 | 13,406 |
| 2024-09-16 | $25.00 | $25.12 | $25.00 | $25.06 | $24.68 | 10,750 |
| 2024-09-13 | $24.95 | $25.00 | $24.95 | $25.00 | $24.62 | 11,441 |
| 2024-09-12 | $24.93 | $25.00 | $24.93 | $24.95 | $24.57 | 3,058 |
| 2024-09-11 | $24.95 | $25.04 | $24.91 | $24.98 | $24.60 | 6,975 |
| 2024-09-10 | $24.97 | $25.01 | $24.97 | $25.00 | $24.62 | 4,608 |
| 2024-09-09 | $24.95 | $25.03 | $24.95 | $24.96 | $24.58 | 3,678 |
| 2024-09-06 | $24.98 | $25.04 | $24.81 | $24.90 | $24.52 | 6,031 |
| 2024-09-05 | $24.90 | $25.03 | $24.86 | $25.03 | $24.65 | 5,708 |
| 2024-09-04 | $24.55 | $24.93 | $24.52 | $24.93 | $24.55 | 13,502 |
| 2024-09-03 | $24.63 | $24.70 | $24.51 | $24.65 | $24.27 | 22,034 |
| 2024-08-30 | $24.94 | $25.00 | $24.92 | $24.92 | $24.15 | 7,757 |
| 2024-08-29 | $24.93 | $25.00 | $24.92 | $24.95 | $24.18 | 2,315 |
| 2024-08-28 | $24.92 | $25.05 | $24.91 | $25.00 | $24.23 | 9,892 |
| 2024-08-27 | $24.99 | $25.02 | $24.86 | $24.86 | $24.10 | 6,105 |
| 2024-08-26 | $24.94 | $25.04 | $24.94 | $24.99 | $24.22 | 5,285 |
| 2024-08-23 | $25.06 | $25.06 | $24.88 | $24.92 | $24.15 | 13,949 |
| 2024-08-22 | $25.10 | $25.15 | $25.06 | $25.15 | $24.38 | 6,113 |
| 2024-08-21 | $25.16 | $25.16 | $24.91 | $25.07 | $24.30 | 14,191 |
| 2024-08-20 | $25.16 | $25.16 | $24.95 | $25.01 | $24.24 | 12,796 |
| 2024-08-19 | $24.99 | $25.12 | $24.92 | $25.12 | $24.35 | 7,292 |
| 2024-08-16 | $24.77 | $24.94 | $24.77 | $24.94 | $24.17 | 3,885 |
| 2024-08-15 | $24.72 | $24.80 | $24.70 | $24.79 | $24.03 | 3,147 |
| 2024-08-14 | $24.80 | $24.81 | $24.70 | $24.79 | $24.03 | 5,626 |
| 2024-08-13 | $24.51 | $24.69 | $24.32 | $24.54 | $23.79 | 19,403 |
| 2024-08-12 | $24.40 | $24.50 | $24.40 | $24.45 | $23.70 | 7,876 |
| 2024-08-09 | $24.42 | $24.56 | $24.40 | $24.51 | $23.76 | 8,481 |
| 2024-08-08 | $24.38 | $24.58 | $24.29 | $24.58 | $23.82 | 2,972 |
| 2024-08-07 | $24.31 | $24.51 | $24.31 | $24.46 | $23.71 | 2,491 |
| 2024-08-06 | $24.37 | $24.37 | $24.10 | $24.26 | $23.51 | 23,102 |
| 2024-08-05 | $24.29 | $24.55 | $23.38 | $24.16 | $23.42 | 10,834 |
| 2024-08-02 | $24.96 | $24.97 | $24.41 | $24.56 | $23.81 | 6,174 |
| 2024-08-01 | $24.62 | $24.77 | $24.49 | $24.76 | $24.00 | 4,350 |
| 2024-07-31 | $24.80 | $24.80 | $24.35 | $24.62 | $23.86 | 10,728 |
| 2024-07-30 | $24.69 | $24.74 | $24.59 | $24.74 | $23.98 | 6,449 |
| 2024-07-29 | $24.60 | $24.80 | $24.53 | $24.54 | $23.78 | 4,786 |
| 2024-07-26 | $24.86 | $24.86 | $24.77 | $24.79 | $24.79 | 3,350 |
| 2024-07-25 | $24.69 | $24.81 | $24.68 | $24.71 | $24.71 | 6,021 |
| 2024-07-24 | $24.60 | $24.70 | $24.60 | $24.63 | $24.63 | 4,672 |
| 2024-07-23 | $24.74 | $24.74 | $24.55 | $24.62 | $24.62 | 3,042 |
| 2024-07-22 | $24.83 | $24.83 | $24.48 | $24.52 | $24.52 | 9,591 |
| 2024-07-19 | $24.70 | $24.70 | $24.34 | $24.70 | $24.70 | 1,503 |
| 2024-07-18 | $24.60 | $24.60 | $24.36 | $24.50 | $24.50 | 5,612 |
| 2024-07-17 | $24.49 | $24.63 | $24.38 | $24.59 | $24.59 | 11,770 |
| 2024-07-16 | $24.85 | $24.85 | $24.46 | $24.49 | $24.49 | 3,626 |
| 2024-07-15 | $24.80 | $24.80 | $24.61 | $24.69 | $24.69 | 2,977 |
| 2024-07-12 | $24.49 | $24.75 | $24.49 | $24.69 | $24.69 | 21,125 |
| 2024-07-11 | $24.39 | $24.54 | $24.36 | $24.45 | $24.45 | 14,883 |
| 2024-07-10 | $24.09 | $24.21 | $24.02 | $24.21 | $24.21 | 4,010 |
| 2024-07-09 | $24.10 | $24.10 | $24.02 | $24.02 | $24.02 | 1,472 |
| 2024-07-08 | $24.12 | $24.29 | $24.10 | $24.10 | $24.10 | 5,883 |
| 2024-07-05 | $24.21 | $24.21 | $24.11 | $24.11 | $24.11 | 3,423 |
| 2024-07-03 | $24.10 | $24.21 | $24.10 | $24.21 | $24.21 | 3,813 |
| 2024-07-02 | $23.92 | $24.02 | $23.76 | $24.02 | $24.02 | 13,292 |
| 2024-07-01 | $23.82 | $24.00 | $23.68 | $23.84 | $23.84 | 14,657 |
| 2024-06-28 | $24.02 | $24.02 | $23.65 | $23.80 | $23.80 | 29,432 |
| 2024-06-27 | $24.55 | $24.55 | $23.99 | $24.00 | $24.00 | 5,043 |
| 2024-06-26 | $24.42 | $24.58 | $24.26 | $24.40 | $24.40 | 3,828 |
| 2024-06-25 | $24.48 | $24.62 | $24.29 | $24.42 | $24.42 | 9,271 |
| 2024-06-24 | $24.41 | $24.60 | $24.41 | $24.60 | $24.60 | 4,362 |
| 2024-06-21 | $24.30 | $24.46 | $24.30 | $24.46 | $24.46 | 1,892 |
| 2024-06-20 | $24.29 | $24.45 | $24.26 | $24.40 | $24.40 | 6,745 |
| 2024-06-18 | $24.28 | $24.47 | $24.27 | $24.40 | $24.40 | 9,594 |
| 2024-06-17 | $24.28 | $24.35 | $24.04 | $24.17 | $24.17 | 8,404 |
| 2024-06-14 | $24.28 | $24.28 | $24.14 | $24.14 | $24.14 | 3,717 |
| 2024-06-13 | $24.43 | $24.59 | $24.22 | $24.22 | $24.22 | 9,022 |
| 2024-06-12 | $24.51 | $24.65 | $24.26 | $24.41 | $24.41 | 5,065 |
| 2024-06-11 | $24.55 | $24.55 | $24.25 | $24.30 | $24.30 | 9,915 |
| 2024-06-10 | $24.36 | $24.55 | $24.31 | $24.55 | $24.55 | 9,353 |
| 2024-06-07 | $24.43 | $24.50 | $24.36 | $24.47 | $24.47 | 4,463 |
| 2024-06-06 | $24.50 | $24.73 | $24.37 | $24.61 | $24.61 | 1,835 |
| 2024-06-05 | $24.55 | $24.56 | $24.37 | $24.44 | $24.44 | 2,505 |
| 2024-06-04 | $24.61 | $24.74 | $24.44 | $24.44 | $24.44 | 8,667 |
| 2024-06-03 | $24.73 | $24.87 | $24.45 | $24.56 | $24.56 | 8,478 |
| 2024-05-31 | $24.75 | $25.16 | $24.66 | $25.04 | $24.65 | 11,669 |
| 2024-05-30 | $24.75 | $24.75 | $24.26 | $24.57 | $24.19 | 18,786 |
| 2024-05-29 | $24.65 | $24.98 | $24.33 | $24.60 | $24.21 | 12,170 |
| 2024-05-28 | $24.77 | $25.00 | $24.59 | $24.59 | $24.21 | 4,837 |
| 2024-05-24 | $24.41 | $24.89 | $24.41 | $24.89 | $24.50 | 3,743 |
| 2024-05-23 | $24.50 | $24.64 | $24.35 | $24.59 | $24.21 | 8,878 |
| 2024-05-22 | $24.76 | $24.96 | $24.68 | $24.85 | $24.46 | 3,756 |
| 2024-05-21 | $24.82 | $25.11 | $24.78 | $24.78 | $24.39 | 40,725 |
| 2024-05-20 | $24.86 | $24.87 | $24.82 | $24.82 | $24.43 | 4,443 |
| 2024-05-17 | $24.85 | $24.85 | $24.81 | $24.83 | $24.44 | 1,296 |
| 2024-05-16 | $24.93 | $24.95 | $24.83 | $24.95 | $24.56 | 1,603 |
| 2024-05-15 | $24.80 | $25.00 | $24.75 | $25.00 | $24.61 | 7,375 |
| 2024-05-14 | $24.77 | $24.80 | $24.65 | $24.80 | $24.41 | 4,890 |
| 2024-05-13 | $24.76 | $24.76 | $24.57 | $24.76 | $24.37 | 7,335 |
| 2024-05-10 | $24.48 | $24.69 | $24.48 | $24.69 | $24.30 | 10,490 |
| 2024-05-09 | $24.35 | $24.52 | $24.26 | $24.39 | $24.01 | 8,960 |
| 2024-05-08 | $24.62 | $24.63 | $24.43 | $24.59 | $24.20 | 7,686 |
| 2024-05-07 | $24.81 | $24.81 | $24.50 | $24.73 | $24.34 | 8,523 |
| 2024-05-06 | $24.72 | $24.82 | $24.55 | $24.67 | $24.28 | 5,069 |
| 2024-05-03 | $24.35 | $24.48 | $24.35 | $24.48 | $24.10 | 2,054 |
| 2024-05-02 | $24.20 | $24.49 | $24.20 | $24.27 | $23.89 | 3,722 |
| 2024-05-01 | $24.25 | $24.29 | $23.94 | $24.08 | $23.70 | 11,822 |
| 2024-04-30 | $24.33 | $24.50 | $23.80 | $24.15 | $23.77 | 18,790 |
| 2024-04-29 | $24.30 | $24.47 | $24.30 | $24.31 | $23.93 | 5,774 |
| 2024-04-26 | $24.03 | $24.63 | $24.03 | $24.28 | $23.90 | 6,013 |
| 2024-04-25 | $24.13 | $24.17 | $23.90 | $24.17 | $23.79 | 8,793 |
| 2024-04-24 | $24.39 | $24.51 | $24.18 | $24.18 | $23.80 | 7,507 |
| 2024-04-23 | $23.71 | $24.32 | $23.68 | $24.32 | $23.94 | 9,107 |
| 2024-04-22 | $23.57 | $23.75 | $23.50 | $23.59 | $23.22 | 4,516 |
| 2024-04-19 | $23.75 | $23.75 | $23.55 | $23.67 | $23.67 | 11,287 |
| 2024-04-18 | $23.85 | $23.93 | $23.57 | $23.62 | $23.62 | 6,892 |
| 2024-04-17 | $23.95 | $24.51 | $23.77 | $23.77 | $23.77 | 6,847 |
| 2024-04-16 | $23.77 | $23.97 | $23.75 | $23.77 | $23.77 | 16,564 |
| 2024-04-15 | $24.07 | $24.07 | $23.78 | $23.78 | $23.78 | 19,318 |
| 2024-04-12 | $24.25 | $24.34 | $24.02 | $24.02 | $24.02 | 9,332 |
| 2024-04-11 | $24.28 | $24.28 | $24.00 | $24.12 | $24.12 | 7,688 |
| 2024-04-10 | $24.50 | $24.50 | $23.88 | $24.39 | $24.39 | 9,428 |
| 2024-04-09 | $24.56 | $24.72 | $24.56 | $24.65 | $24.65 | 2,538 |
| 2024-04-08 | $24.71 | $24.85 | $24.65 | $24.65 | $24.65 | 3,309 |
| 2024-04-05 | $24.70 | $24.80 | $24.61 | $24.73 | $24.73 | 3,248 |
| 2024-04-04 | $24.55 | $24.70 | $24.49 | $24.70 | $24.70 | 3,108 |
| 2024-04-03 | $24.63 | $24.63 | $24.41 | $24.42 | $24.42 | 7,819 |
| 2024-04-02 | $24.72 | $24.79 | $24.51 | $24.55 | $24.55 | 6,916 |
| 2024-04-01 | $24.90 | $24.94 | $24.68 | $24.72 | $24.72 | 6,085 |
| 2024-03-28 | $24.95 | $25.00 | $24.77 | $24.83 | $24.83 | 8,477 |
| 2024-03-27 | $24.78 | $24.85 | $24.47 | $24.85 | $24.85 | 14,351 |
| 2024-03-26 | $24.66 | $24.84 | $24.65 | $24.65 | $24.65 | 3,658 |
| 2024-03-25 | $24.90 | $24.98 | $24.79 | $24.80 | $24.80 | 5,492 |
| 2024-03-22 | $25.05 | $25.10 | $24.97 | $24.97 | $24.97 | 2,480 |
| 2024-03-21 | $25.15 | $25.35 | $24.87 | $25.03 | $25.03 | 14,466 |
| 2024-03-20 | $24.68 | $24.92 | $24.68 | $24.90 | $24.90 | 5,754 |
| 2024-03-19 | $24.73 | $24.81 | $24.62 | $24.78 | $24.78 | 9,815 |
| 2024-03-18 | $24.56 | $24.74 | $24.56 | $24.62 | $24.62 | 2,077 |
| 2024-03-15 | $24.75 | $24.94 | $24.46 | $24.69 | $24.69 | 10,761 |
| 2024-03-14 | $24.55 | $24.80 | $24.45 | $24.64 | $24.64 | 3,144 |
| 2024-03-13 | $24.85 | $24.88 | $24.65 | $24.65 | $24.65 | 3,929 |
| 2024-03-12 | $24.87 | $24.87 | $24.72 | $24.72 | $24.72 | 6,259 |
| 2024-03-11 | $24.93 | $24.94 | $24.80 | $24.80 | $24.80 | 3,896 |
| 2024-03-08 | $24.85 | $24.91 | $24.84 | $24.88 | $24.88 | 5,542 |
| 2024-03-07 | $24.70 | $24.95 | $24.65 | $24.79 | $24.79 | 7,126 |
| 2024-03-06 | $24.70 | $24.70 | $24.60 | $24.60 | $24.60 | 1,028 |
| 2024-03-05 | $24.84 | $24.84 | $24.54 | $24.66 | $24.66 | 4,261 |
| 2024-03-04 | $24.54 | $24.60 | $24.46 | $24.46 | $24.46 | 4,534 |
| 2024-03-01 | $24.66 | $24.67 | $24.46 | $24.51 | $24.51 | 7,167 |
| 2024-02-29 | $24.65 | $24.65 | $24.40 | $24.57 | $24.57 | 14,297 |
| 2024-02-28 | $24.90 | $25.25 | $24.79 | $24.79 | $24.40 | 8,028 |
| 2024-02-27 | $25.15 | $25.28 | $24.89 | $24.89 | $24.50 | 8,089 |
| 2024-02-26 | $25.21 | $25.30 | $25.11 | $25.27 | $24.87 | 4,262 |
| 2024-02-23 | $24.71 | $25.73 | $24.63 | $25.19 | $25.19 | 38,766 |
| 2024-02-22 | $24.75 | $24.75 | $24.63 | $24.63 | $24.63 | 4,632 |
| 2024-02-21 | $24.56 | $24.65 | $24.56 | $24.59 | $24.59 | 12,864 |
| 2024-02-20 | $24.51 | $24.73 | $24.51 | $24.71 | $24.71 | 5,154 |
| 2024-02-16 | $24.62 | $24.70 | $24.52 | $24.54 | $24.54 | 3,665 |
| 2024-02-15 | $24.45 | $24.65 | $24.45 | $24.60 | $24.60 | 1,771 |
| 2024-02-14 | $24.51 | $24.72 | $24.37 | $24.37 | $24.37 | 10,416 |
| 2024-02-13 | $24.54 | $24.72 | $24.46 | $24.46 | $24.46 | 11,517 |
| 2024-02-12 | $24.66 | $24.91 | $24.66 | $24.87 | $24.87 | 6,961 |
| 2024-02-09 | $24.37 | $24.65 | $24.37 | $24.65 | $24.65 | 6,916 |
| 2024-02-08 | $24.27 | $24.45 | $24.20 | $24.34 | $24.34 | 15,324 |
| 2024-02-07 | $24.38 | $24.38 | $24.05 | $24.12 | $24.12 | 14,466 |
| 2024-02-06 | $24.36 | $24.53 | $24.30 | $24.36 | $24.36 | 7,908 |
| 2024-02-05 | $24.31 | $24.45 | $24.26 | $24.30 | $24.30 | 6,226 |
| 2024-02-02 | $24.66 | $24.66 | $24.25 | $24.59 | $24.59 | 24,720 |
| 2024-02-01 | $24.63 | $24.78 | $24.20 | $24.78 | $24.78 | 10,381 |
| 2024-01-31 | $24.75 | $24.86 | $24.50 | $24.59 | $24.59 | 10,107 |
| 2024-01-30 | $24.90 | $24.90 | $24.63 | $24.80 | $24.80 | 19,385 |
| 2024-01-29 | $24.86 | $25.00 | $24.82 | $24.90 | $24.90 | 10,866 |
| 2024-01-26 | $25.04 | $25.14 | $24.83 | $25.05 | $25.05 | 5,570 |
| 2024-01-25 | $24.86 | $25.20 | $24.65 | $25.20 | $25.20 | 11,229 |
| 2024-01-24 | $24.86 | $24.88 | $24.62 | $24.85 | $24.85 | 10,510 |
| 2024-01-23 | $24.66 | $24.88 | $24.66 | $24.73 | $24.73 | 6,828 |
| 2024-01-22 | $24.80 | $25.00 | $24.58 | $24.66 | $24.66 | 10,164 |
| 2024-01-19 | $24.65 | $24.65 | $24.55 | $24.64 | $24.64 | 2,421 |
| 2024-01-18 | $24.58 | $24.72 | $24.50 | $24.51 | $24.51 | 6,220 |
| 2024-01-17 | $24.60 | $24.69 | $24.49 | $24.66 | $24.66 | 7,159 |
| 2024-01-16 | $24.65 | $24.74 | $24.59 | $24.69 | $24.69 | 6,342 |
| 2024-01-12 | $24.74 | $24.85 | $24.63 | $24.81 | $24.81 | 4,486 |
| 2024-01-11 | $24.50 | $24.82 | $24.44 | $24.76 | $24.76 | 8,001 |
| 2024-01-10 | $24.47 | $24.73 | $24.38 | $24.73 | $24.73 | 13,447 |
| 2024-01-09 | $24.22 | $24.54 | $24.22 | $24.54 | $24.54 | 10,369 |
| 2024-01-08 | $24.68 | $24.68 | $24.22 | $24.22 | $24.22 | 5,003 |
| 2024-01-05 | $24.31 | $24.48 | $24.31 | $24.48 | $24.48 | 5,920 |
| 2024-01-04 | $24.46 | $24.64 | $24.30 | $24.34 | $24.34 | 10,580 |
| 2024-01-03 | $24.49 | $24.67 | $24.41 | $24.58 | $24.58 | 10,113 |
| 2024-01-02 | $24.49 | $24.69 | $24.49 | $24.50 | $24.50 | 3,850 |
| 2023-12-29 | $24.40 | $24.69 | $24.36 | $24.69 | $24.69 | 44,677 |
| 2023-12-28 | $24.18 | $24.40 | $24.15 | $24.25 | $24.25 | 15,164 |
| 2023-12-27 | $24.20 | $24.36 | $24.04 | $24.35 | $24.35 | 9,353 |
| 2023-12-26 | $24.20 | $24.20 | $24.01 | $24.15 | $24.15 | 6,534 |
| 2023-12-22 | $23.98 | $24.19 | $23.98 | $24.08 | $24.08 | 4,540 |
| 2023-12-21 | $24.25 | $24.25 | $23.98 | $24.07 | $24.07 | 10,821 |
| 2023-12-20 | $24.23 | $24.29 | $24.15 | $24.15 | $24.15 | 12,019 |
| 2023-12-19 | $24.16 | $24.41 | $24.16 | $24.41 | $24.41 | 5,208 |
| 2023-12-18 | $23.98 | $24.43 | $23.98 | $24.16 | $24.16 | 12,479 |
| 2023-12-15 | $24.40 | $24.71 | $24.23 | $24.33 | $24.33 | 14,754 |
| 2023-12-14 | $24.15 | $24.25 | $24.10 | $24.18 | $24.18 | 12,230 |
| 2023-12-13 | $23.88 | $24.14 | $23.42 | $23.94 | $23.94 | 12,512 |
| 2023-12-12 | $23.50 | $23.78 | $23.50 | $23.78 | $23.78 | 4,256 |
| 2023-12-11 | $23.70 | $23.84 | $23.52 | $23.56 | $23.56 | 8,370 |
| 2023-12-08 | $23.98 | $23.98 | $23.64 | $23.64 | $23.64 | 9,758 |
| 2023-12-07 | $23.98 | $24.10 | $23.87 | $23.99 | $23.99 | 6,503 |
| 2023-12-06 | $23.70 | $23.98 | $23.70 | $23.95 | $23.95 | 10,108 |
| 2023-12-05 | $23.61 | $23.92 | $23.61 | $23.67 | $23.67 | 6,049 |
| 2023-12-04 | $23.73 | $24.00 | $23.73 | $23.75 | $23.75 | 5,886 |
| 2023-12-01 | $23.49 | $24.04 | $23.49 | $24.00 | $24.00 | 4,205 |
| 2023-11-30 | $23.51 | $23.55 | $23.19 | $23.49 | $23.49 | 29,894 |
| 2023-11-29 | $23.63 | $23.95 | $23.56 | $23.64 | $23.25 | 15,714 |
| 2023-11-28 | $23.55 | $23.70 | $23.52 | $23.60 | $23.21 | 8,569 |
| 2023-11-27 | $23.52 | $23.69 | $23.49 | $23.50 | $23.12 | 5,758 |
| 2023-11-24 | $23.54 | $23.70 | $23.49 | $23.49 | $23.11 | 5,142 |
| 2023-11-22 | $23.80 | $24.10 | $23.40 | $23.52 | $23.14 | 16,625 |
| 2023-11-21 | $24.21 | $24.21 | $23.76 | $23.76 | $23.37 | 9,221 |
| 2023-11-20 | $24.21 | $24.32 | $24.00 | $24.25 | $23.85 | 5,724 |
| 2023-11-17 | $24.15 | $24.42 | $24.00 | $24.10 | $23.71 | 12,125 |
| 2023-11-16 | $24.18 | $24.40 | $24.15 | $24.15 | $23.76 | 8,272 |
| 2023-11-15 | $24.28 | $24.32 | $24.09 | $24.27 | $23.87 | 9,059 |
| 2023-11-14 | $24.03 | $24.42 | $24.03 | $24.21 | $23.81 | 11,281 |
| 2023-11-13 | $23.59 | $23.77 | $23.42 | $23.74 | $23.35 | 3,728 |
| 2023-11-10 | $23.50 | $23.63 | $23.37 | $23.63 | $23.24 | 21,237 |
| 2023-11-09 | $23.67 | $23.85 | $23.43 | $23.43 | $23.05 | 12,919 |
| 2023-11-08 | $23.87 | $23.87 | $23.50 | $23.75 | $23.36 | 3,199 |
| 2023-11-07 | $23.75 | $23.79 | $23.57 | $23.64 | $23.25 | 3,981 |
| 2023-11-06 | $23.79 | $23.79 | $23.60 | $23.63 | $23.24 | 10,010 |
| 2023-11-03 | $23.58 | $23.92 | $23.50 | $23.81 | $23.42 | 11,079 |
| 2023-11-02 | $22.99 | $23.65 | $22.99 | $23.55 | $23.16 | 15,786 |
| 2023-11-01 | $22.20 | $22.76 | $22.20 | $22.76 | $22.39 | 3,596 |
| 2023-10-31 | $22.21 | $22.34 | $22.08 | $22.20 | $21.84 | 5,359 |
| 2023-10-30 | $22.21 | $22.34 | $22.17 | $22.20 | $21.84 | 8,840 |
| 2023-10-27 | $22.23 | $22.32 | $21.99 | $22.30 | $21.94 | 12,187 |
| 2023-10-26 | $22.47 | $22.50 | $22.03 | $22.33 | $21.96 | 16,143 |
| 2023-10-25 | $22.35 | $22.60 | $21.93 | $22.16 | $21.80 | 9,139 |
| 2023-10-24 | $22.38 | $22.61 | $22.32 | $22.61 | $22.24 | 6,246 |
| 2023-10-23 | $22.05 | $22.30 | $21.97 | $22.09 | $21.73 | 7,797 |
| 2023-10-20 | $22.00 | $22.26 | $21.56 | $22.05 | $21.69 | 12,014 |
| 2023-10-19 | $21.97 | $22.42 | $21.97 | $22.01 | $21.65 | 14,015 |
| 2023-10-18 | $22.23 | $22.31 | $21.95 | $22.09 | $21.73 | 13,716 |
| 2023-10-17 | $22.30 | $22.30 | $22.04 | $22.26 | $21.90 | 11,307 |
| 2023-10-16 | $22.31 | $22.43 | $22.05 | $22.32 | $21.95 | 5,717 |
| 2023-10-13 | $22.45 | $22.49 | $22.24 | $22.26 | $21.90 | 4,909 |
| 2023-10-12 | $22.50 | $22.59 | $22.27 | $22.34 | $21.97 | 10,937 |
| 2023-10-11 | $22.64 | $22.64 | $22.50 | $22.52 | $22.15 | 4,631 |
| 2023-10-10 | $22.63 | $22.94 | $22.19 | $22.50 | $22.13 | 8,970 |
| 2023-10-09 | $22.49 | $22.54 | $22.19 | $22.54 | $22.17 | 7,611 |
| 2023-10-06 | $22.12 | $22.56 | $21.67 | $22.44 | $22.07 | 4,871 |
| 2023-10-05 | $22.69 | $22.69 | $22.33 | $22.40 | $22.03 | 3,973 |
| 2023-10-04 | $22.60 | $22.68 | $22.43 | $22.43 | $22.06 | 9,309 |
| 2023-10-03 | $22.87 | $22.96 | $22.51 | $22.54 | $22.17 | 14,503 |
| 2023-10-02 | $23.66 | $23.66 | $23.04 | $23.31 | $22.93 | 12,896 |
| 2023-09-29 | $23.39 | $23.67 | $23.35 | $23.63 | $23.24 | 19,459 |
| 2023-09-28 | $22.95 | $23.39 | $22.95 | $23.39 | $23.01 | 4,750 |
| 2023-09-27 | $23.58 | $23.58 | $23.12 | $23.15 | $22.77 | 15,332 |
| 2023-09-26 | $23.46 | $23.79 | $23.12 | $23.20 | $22.82 | 10,742 |
| 2023-09-25 | $23.56 | $23.72 | $23.45 | $23.52 | $23.14 | 11,622 |
| 2023-09-22 | $23.80 | $23.94 | $23.69 | $23.69 | $23.30 | 3,096 |
| 2023-09-21 | $23.69 | $23.85 | $23.45 | $23.72 | $23.33 | 9,945 |
| 2023-09-20 | $24.04 | $24.04 | $23.82 | $23.91 | $23.52 | 9,395 |
| 2023-09-19 | $23.51 | $23.99 | $23.51 | $23.90 | $23.51 | 17,320 |
| 2023-09-18 | $23.30 | $23.77 | $23.30 | $23.77 | $23.38 | 16,595 |
| 2023-09-15 | $23.25 | $23.38 | $23.20 | $23.30 | $22.92 | 13,485 |
| 2023-09-14 | $23.07 | $23.33 | $22.95 | $23.05 | $22.67 | 10,747 |
| 2023-09-13 | $23.20 | $23.25 | $22.89 | $22.89 | $22.52 | 5,490 |
| 2023-09-12 | $23.07 | $23.12 | $22.97 | $23.08 | $22.70 | 9,493 |
| 2023-09-11 | $23.41 | $23.41 | $23.04 | $23.07 | $22.69 | 5,757 |
| 2023-09-08 | $23.33 | $23.34 | $23.17 | $23.25 | $22.87 | 7,557 |
| 2023-09-07 | $23.05 | $23.22 | $22.51 | $23.22 | $22.84 | 9,019 |
| 2023-09-06 | $22.77 | $23.08 | $22.77 | $23.02 | $22.64 | 7,552 |
| 2023-09-05 | $22.90 | $23.10 | $22.76 | $22.80 | $22.43 | 11,654 |
| 2023-09-01 | $22.93 | $23.11 | $22.62 | $22.88 | $22.51 | 12,586 |
| 2023-08-31 | $22.87 | $23.30 | $22.81 | $23.15 | $22.77 | 21,500 |
| 2023-08-30 | $23.13 | $23.42 | $23.04 | $23.23 | $22.47 | 10,768 |
| 2023-08-29 | $23.08 | $23.50 | $22.82 | $23.19 | $22.43 | 32,119 |
| 2023-08-28 | $23.34 | $23.45 | $23.04 | $23.15 | $22.39 | 14,087 |
| 2023-08-25 | $23.00 | $23.24 | $22.53 | $23.24 | $22.48 | 13,261 |
| 2023-08-24 | $22.95 | $23.01 | $22.90 | $23.00 | $22.25 | 9,039 |
| 2023-08-23 | $22.71 | $22.90 | $22.68 | $22.89 | $22.14 | 10,181 |
| 2023-08-22 | $22.39 | $22.56 | $22.22 | $22.56 | $21.82 | 13,692 |
| 2023-08-21 | $22.39 | $22.39 | $22.10 | $22.35 | $21.62 | 24,522 |
| 2023-08-18 | $22.20 | $22.39 | $22.12 | $22.39 | $22.39 | 10,915 |
| 2023-08-17 | $22.10 | $22.23 | $22.05 | $22.23 | $22.23 | 14,597 |
| 2023-08-16 | $22.29 | $22.31 | $22.02 | $22.24 | $22.24 | 11,742 |
| 2023-08-15 | $22.69 | $22.69 | $22.24 | $22.24 | $22.24 | 17,913 |
| 2023-08-14 | $22.40 | $22.69 | $22.40 | $22.69 | $22.69 | 11,492 |
| 2023-08-11 | $22.21 | $22.59 | $22.21 | $22.55 | $22.55 | 13,218 |
| 2023-08-10 | $22.42 | $22.42 | $22.15 | $22.30 | $22.30 | 15,165 |
| 2023-08-09 | $22.39 | $22.49 | $22.16 | $22.40 | $22.40 | 7,048 |
| 2023-08-08 | $22.47 | $22.56 | $22.19 | $22.38 | $22.38 | 16,053 |
| 2023-08-07 | $22.99 | $22.99 | $22.50 | $22.58 | $22.58 | 37,815 |
| 2023-08-04 | $22.73 | $23.01 | $22.73 | $22.92 | $22.92 | 6,521 |
| 2023-08-03 | $22.76 | $22.85 | $22.76 | $22.80 | $22.80 | 5,530 |
| 2023-08-02 | $23.00 | $23.03 | $22.85 | $22.85 | $22.85 | 9,444 |
| 2023-08-01 | $23.28 | $23.28 | $22.90 | $23.00 | $23.00 | 11,425 |
| 2023-07-31 | $23.18 | $23.37 | $22.97 | $23.37 | $23.37 | 16,440 |
| 2023-07-28 | $23.03 | $23.07 | $23.00 | $23.04 | $23.04 | 6,832 |
| 2023-07-27 | $23.42 | $23.42 | $22.88 | $22.95 | $22.95 | 16,637 |
| 2023-07-26 | $22.90 | $23.23 | $22.90 | $23.19 | $23.19 | 18,558 |
| 2023-07-25 | $23.04 | $23.04 | $22.81 | $22.96 | $22.96 | 21,865 |
| 2023-07-24 | $23.08 | $23.13 | $22.92 | $23.03 | $23.03 | 10,216 |
| 2023-07-21 | $23.05 | $23.33 | $22.95 | $23.05 | $23.05 | 8,106 |
| 2023-07-20 | $23.08 | $23.25 | $22.88 | $23.21 | $23.21 | 15,864 |
| 2023-07-19 | $22.96 | $23.30 | $22.94 | $23.24 | $23.24 | 11,184 |
| 2023-07-18 | $22.87 | $23.16 | $22.87 | $23.14 | $23.14 | 6,866 |
| 2023-07-17 | $22.97 | $23.15 | $22.77 | $22.96 | $22.96 | 5,777 |
| 2023-07-14 | $23.28 | $23.35 | $22.75 | $23.00 | $23.00 | 10,422 |
| 2023-07-13 | $23.33 | $23.35 | $23.25 | $23.28 | $23.28 | 3,280 |
| 2023-07-12 | $23.13 | $23.30 | $23.04 | $23.24 | $23.24 | 8,999 |
| 2023-07-11 | $22.75 | $23.03 | $22.75 | $23.01 | $23.01 | 5,382 |
| 2023-07-10 | $22.52 | $23.10 | $22.52 | $22.86 | $22.86 | 2,205 |
| 2023-07-07 | $22.48 | $22.76 | $22.48 | $22.65 | $22.65 | 5,212 |
| 2023-07-06 | $22.90 | $22.90 | $22.40 | $22.62 | $22.62 | 10,373 |
| 2023-07-05 | $23.02 | $23.48 | $22.95 | $23.12 | $23.12 | 9,563 |
| 2023-07-03 | $22.88 | $23.19 | $22.88 | $23.14 | $23.14 | 11,827 |
| 2023-06-30 | $23.27 | $23.73 | $22.77 | $22.77 | $22.77 | 144,770 |
| 2023-06-29 | $23.40 | $23.53 | $23.16 | $23.30 | $23.30 | 20,886 |
| 2023-06-28 | $23.47 | $23.65 | $23.42 | $23.56 | $23.56 | 4,033 |
| 2023-06-27 | $23.29 | $23.62 | $23.29 | $23.45 | $23.45 | 8,025 |
| 2023-06-26 | $23.17 | $23.46 | $23.17 | $23.25 | $23.25 | 5,761 |
| 2023-06-23 | $23.07 | $23.25 | $23.07 | $23.11 | $23.11 | 5,387 |
| 2023-06-22 | $23.15 | $23.28 | $23.06 | $23.06 | $23.06 | 7,304 |
| 2023-06-21 | $23.00 | $23.24 | $23.00 | $23.11 | $23.11 | 6,919 |
| 2023-06-20 | $23.16 | $23.16 | $23.00 | $23.01 | $23.01 | 8,468 |
| 2023-06-16 | $23.29 | $23.40 | $23.17 | $23.21 | $23.21 | 4,819 |
| 2023-06-15 | $23.60 | $23.60 | $23.17 | $23.29 | $23.29 | 17,767 |
| 2023-06-14 | $23.65 | $23.65 | $23.17 | $23.23 | $23.23 | 9,520 |
| 2023-06-13 | $23.62 | $23.75 | $23.48 | $23.60 | $23.60 | 17,519 |
| 2023-06-12 | $24.20 | $24.20 | $23.56 | $23.56 | $23.56 | 15,173 |
| 2023-06-09 | $24.31 | $24.42 | $24.20 | $24.20 | $24.20 | 7,392 |
| 2023-06-08 | $24.20 | $24.40 | $24.20 | $24.30 | $24.30 | 8,493 |
| 2023-06-07 | $24.09 | $24.33 | $24.09 | $24.20 | $24.20 | 13,362 |
| 2023-06-06 | $24.07 | $24.34 | $24.07 | $24.16 | $24.16 | 4,537 |
| 2023-06-05 | $24.24 | $24.24 | $23.90 | $24.05 | $24.05 | 9,800 |
| 2023-06-02 | $23.70 | $24.40 | $23.70 | $24.24 | $24.24 | 10,431 |
| 2023-06-01 | $23.35 | $24.04 | $23.25 | $23.73 | $23.73 | 8,045 |
| 2023-05-31 | $22.95 | $23.73 | $22.95 | $23.68 | $23.68 | 26,969 |
| 2023-05-30 | $22.95 | $23.80 | $22.95 | $23.26 | $22.88 | 14,452 |
| 2023-05-26 | $22.56 | $23.35 | $22.56 | $23.05 | $22.68 | 6,273 |
| 2023-05-25 | $22.63 | $23.15 | $22.63 | $22.67 | $22.30 | 6,680 |
| 2023-05-24 | $22.52 | $23.05 | $22.51 | $22.65 | $22.28 | 9,367 |
| 2023-05-23 | $22.85 | $23.23 | $22.70 | $22.94 | $22.94 | 12,887 |
| 2023-05-22 | $22.97 | $23.33 | $22.97 | $23.25 | $23.25 | 4,814 |
| 2023-05-19 | $23.13 | $23.44 | $22.99 | $23.00 | $23.00 | 8,477 |
| 2023-05-18 | $22.66 | $23.80 | $22.66 | $23.25 | $23.25 | 11,670 |
| 2023-05-17 | $22.74 | $23.34 | $22.74 | $23.27 | $23.27 | 9,081 |
| 2023-05-16 | $22.98 | $23.23 | $22.85 | $22.85 | $22.85 | 8,159 |
| 2023-05-15 | $23.39 | $23.60 | $22.73 | $23.26 | $23.26 | 9,338 |
| 2023-05-12 | $22.51 | $23.09 | $22.51 | $23.09 | $23.09 | 4,392 |
| 2023-05-11 | $21.83 | $22.56 | $21.83 | $22.56 | $22.56 | 3,416 |
| 2023-05-10 | $22.16 | $22.55 | $22.16 | $22.31 | $22.31 | 7,171 |
| 2023-05-09 | $21.92 | $22.24 | $21.70 | $22.07 | $22.07 | 9,979 |
| 2023-05-08 | $21.99 | $22.23 | $21.90 | $21.92 | $21.92 | 7,122 |
| 2023-05-05 | $21.60 | $21.99 | $21.46 | $21.70 | $21.70 | 13,463 |
| 2023-05-04 | $22.44 | $22.44 | $21.19 | $21.20 | $21.20 | 30,228 |
| 2023-05-03 | $23.15 | $23.30 | $22.57 | $22.63 | $22.63 | 19,090 |
| 2023-05-02 | $23.96 | $23.96 | $23.08 | $23.27 | $23.27 | 12,632 |
| 2023-05-01 | $24.37 | $24.41 | $23.74 | $23.74 | $23.74 | 9,897 |
| 2023-04-28 | $24.11 | $24.56 | $24.09 | $24.56 | $24.56 | 31,327 |
| 2023-04-27 | $23.93 | $24.26 | $23.85 | $24.11 | $24.11 | 6,712 |
| 2023-04-26 | $23.88 | $24.14 | $23.55 | $23.96 | $23.96 | 13,614 |
| 2023-04-25 | $24.04 | $24.20 | $23.83 | $23.83 | $23.83 | 27,808 |
| 2023-04-24 | $23.85 | $24.30 | $23.83 | $24.29 | $24.29 | 5,515 |
| 2023-04-21 | $23.73 | $24.11 | $23.73 | $24.01 | $24.01 | 3,015 |
| 2023-04-20 | $24.00 | $24.13 | $23.53 | $23.98 | $23.98 | 9,353 |
| 2023-04-19 | $23.99 | $24.10 | $23.88 | $24.05 | $24.05 | 4,493 |
| 2023-04-18 | $23.95 | $24.13 | $23.64 | $23.82 | $23.82 | 15,312 |
| 2023-04-17 | $23.93 | $23.95 | $23.44 | $23.95 | $23.95 | 3,907 |
| 2023-04-14 | $23.53 | $23.93 | $23.53 | $23.93 | $23.93 | 6,585 |
| 2023-04-13 | $23.62 | $23.75 | $23.44 | $23.64 | $23.64 | 4,594 |
| 2023-04-12 | $23.52 | $24.00 | $23.49 | $23.79 | $23.79 | 6,951 |
| 2023-04-11 | $23.34 | $23.65 | $23.05 | $23.47 | $23.47 | 29,695 |
| 2023-04-10 | $23.16 | $23.68 | $23.12 | $23.68 | $23.68 | 8,424 |
| 2023-04-06 | $23.60 | $23.60 | $22.80 | $23.21 | $23.21 | 24,923 |
| 2023-04-05 | $23.80 | $24.09 | $23.61 | $23.67 | $23.67 | 8,444 |
| 2023-04-04 | $23.93 | $24.13 | $23.37 | $24.13 | $24.13 | 15,656 |
| 2023-04-03 | $23.78 | $24.19 | $23.75 | $24.04 | $24.04 | 5,917 |
| 2023-03-31 | $23.95 | $24.40 | $23.74 | $23.74 | $23.74 | 29,829 |
| 2023-03-30 | $23.76 | $24.12 | $23.40 | $23.80 | $23.80 | 15,650 |
| 2023-03-29 | $23.16 | $23.96 | $23.16 | $23.59 | $23.59 | 10,891 |
| 2023-03-28 | $22.26 | $23.42 | $22.26 | $23.09 | $23.09 | 20,098 |
| 2023-03-27 | $22.22 | $23.15 | $22.22 | $22.36 | $22.36 | 5,998 |
| 2023-03-24 | $22.51 | $22.51 | $21.90 | $22.10 | $22.10 | 17,558 |
| 2023-03-23 | $23.30 | $23.69 | $22.61 | $22.61 | $22.61 | 19,259 |
| 2023-03-22 | $22.95 | $23.76 | $22.95 | $23.40 | $23.40 | 14,728 |
| 2023-03-21 | $22.40 | $22.98 | $22.40 | $22.97 | $22.97 | 14,997 |
| 2023-03-20 | $22.14 | $23.13 | $21.76 | $22.28 | $22.28 | 23,658 |
| 2023-03-17 | $23.18 | $23.18 | $22.12 | $22.38 | $22.38 | 8,670 |
| 2023-03-16 | $22.75 | $24.00 | $21.83 | $23.33 | $23.33 | 27,347 |
| 2023-03-15 | $22.59 | $22.60 | $21.75 | $22.60 | $22.60 | 24,171 |
| 2023-03-14 | $22.38 | $23.50 | $22.35 | $22.59 | $22.59 | 16,886 |
| 2023-03-13 | $23.25 | $23.26 | $18.67 | $21.91 | $21.91 | 38,797 |
| 2023-03-10 | $24.07 | $24.08 | $23.40 | $23.40 | $23.40 | 12,464 |
| 2023-03-09 | $24.52 | $24.94 | $24.35 | $24.35 | $24.35 | 7,178 |
| 2023-03-08 | $24.55 | $24.91 | $24.52 | $24.53 | $24.53 | 9,338 |
| 2023-03-07 | $24.62 | $24.82 | $24.57 | $24.82 | $24.82 | 3,591 |
| 2023-03-06 | $24.82 | $25.00 | $24.80 | $24.95 | $24.95 | 2,943 |
| 2023-03-03 | $24.61 | $24.78 | $24.60 | $24.78 | $24.78 | 2,794 |
| 2023-03-02 | $24.74 | $24.95 | $24.51 | $24.68 | $24.68 | 3,367 |
| 2023-03-01 | $24.81 | $24.99 | $24.75 | $24.85 | $24.85 | 12,435 |
| 2023-02-28 | $24.76 | $25.21 | $24.70 | $25.15 | $25.15 | 25,927 |
| 2023-02-27 | $25.20 | $25.36 | $25.04 | $25.33 | $24.94 | 9,307 |
| 2023-02-24 | $25.20 | $25.24 | $25.01 | $25.22 | $24.84 | 3,151 |
| 2023-02-23 | $24.89 | $25.19 | $24.71 | $25.19 | $24.80 | 5,950 |
| 2023-02-22 | $24.65 | $24.95 | $24.38 | $24.75 | $24.75 | 7,531 |
| 2023-02-21 | $24.71 | $24.75 | $24.46 | $24.75 | $24.75 | 13,527 |
| 2023-02-17 | $24.74 | $25.00 | $24.51 | $24.92 | $24.92 | 16,877 |
| 2023-02-16 | $24.95 | $24.97 | $24.80 | $24.89 | $24.89 | 8,958 |
| 2023-02-15 | $24.75 | $25.09 | $24.70 | $25.04 | $25.04 | 9,934 |
| 2023-02-14 | $24.80 | $25.02 | $24.74 | $24.89 | $24.89 | 16,056 |
| 2023-02-13 | $25.02 | $25.05 | $24.80 | $25.05 | $25.05 | 8,094 |
| 2023-02-10 | $25.10 | $25.11 | $24.99 | $25.11 | $25.11 | 4,294 |
| 2023-02-09 | $25.03 | $25.27 | $25.00 | $25.00 | $25.00 | 4,345 |
| 2023-02-08 | $24.91 | $25.11 | $24.85 | $25.08 | $25.08 | 7,207 |
| 2023-02-07 | $24.99 | $25.20 | $24.86 | $24.91 | $24.91 | 14,278 |
| 2023-02-06 | $24.97 | $25.24 | $24.97 | $25.24 | $25.24 | 2,047 |
| 2023-02-03 | $25.02 | $25.54 | $25.02 | $25.25 | $25.25 | 5,430 |
| 2023-02-02 | $25.31 | $25.38 | $25.25 | $25.30 | $25.30 | 5,318 |
| 2023-02-01 | $25.21 | $25.50 | $25.21 | $25.44 | $25.44 | 5,361 |
| 2023-01-31 | $25.28 | $25.57 | $25.21 | $25.21 | $25.21 | 10,436 |
| 2023-01-30 | $25.20 | $25.52 | $25.20 | $25.52 | $25.52 | 13,763 |
| 2023-01-27 | $25.29 | $25.36 | $25.00 | $25.22 | $25.22 | 8,002 |
| 2023-01-26 | $24.96 | $25.24 | $24.96 | $25.00 | $25.00 | 4,107 |
| 2023-01-25 | $24.81 | $25.23 | $24.81 | $25.07 | $25.07 | 2,921 |
| 2023-01-24 | $25.20 | $25.20 | $24.92 | $25.00 | $25.00 | 9,461 |
| 2023-01-23 | $24.86 | $25.15 | $24.86 | $25.00 | $25.00 | 5,278 |
| 2023-01-20 | $25.00 | $25.00 | $24.67 | $24.91 | $24.91 | 12,611 |
| 2023-01-19 | $25.23 | $25.23 | $24.90 | $25.10 | $25.10 | 6,137 |
| 2023-01-18 | $25.18 | $25.50 | $25.00 | $25.16 | $25.16 | 10,566 |
| 2023-01-17 | $25.30 | $25.35 | $25.12 | $25.18 | $25.18 | 14,340 |
| 2023-01-13 | $25.06 | $25.50 | $25.06 | $25.49 | $25.49 | 18,583 |
| 2023-01-12 | $25.17 | $25.51 | $25.13 | $25.27 | $25.27 | 10,944 |
| 2023-01-11 | $24.96 | $25.42 | $24.96 | $25.14 | $25.14 | 7,320 |
| 2023-01-10 | $24.75 | $25.19 | $24.75 | $25.19 | $25.19 | 3,772 |
| 2023-01-09 | $24.33 | $25.01 | $24.33 | $25.01 | $25.01 | 2,882 |
| 2023-01-06 | $24.27 | $25.00 | $23.92 | $25.00 | $25.00 | 10,245 |
| 2023-01-05 | $23.65 | $24.40 | $23.65 | $24.39 | $24.39 | 11,045 |
| 2023-01-04 | $23.71 | $24.36 | $23.71 | $23.80 | $23.80 | 6,529 |
| 2023-01-03 | $23.26 | $24.00 | $23.13 | $23.57 | $23.57 | 10,181 |
| 2022-12-30 | $23.00 | $23.40 | $22.85 | $23.00 | $23.00 | 9,060 |
| 2022-12-29 | $23.60 | $23.61 | $23.00 | $23.07 | $23.07 | 14,420 |
| 2022-12-28 | $23.82 | $24.10 | $23.60 | $23.61 | $23.61 | 4,600 |
| 2022-12-27 | $24.05 | $24.30 | $23.58 | $24.15 | $24.15 | 11,394 |
| 2022-12-23 | $24.52 | $24.63 | $24.22 | $24.35 | $24.35 | 8,938 |
| 2022-12-22 | $24.68 | $24.78 | $24.35 | $24.50 | $24.50 | 7,787 |
| 2022-12-21 | $25.00 | $25.00 | $24.75 | $24.82 | $24.82 | 2,700 |
| 2022-12-20 | $24.87 | $25.05 | $24.80 | $25.03 | $25.03 | 5,772 |
| 2022-12-19 | $24.81 | $25.10 | $24.81 | $25.03 | $25.03 | 2,576 |
| 2022-12-16 | $24.76 | $25.11 | $24.65 | $24.93 | $24.93 | 10,148 |
| 2022-12-15 | $24.77 | $24.81 | $24.30 | $24.64 | $24.64 | 10,439 |
| 2022-12-14 | $24.57 | $25.12 | $24.43 | $24.60 | $24.60 | 7,608 |
| 2022-12-13 | $24.32 | $24.91 | $24.25 | $24.66 | $24.66 | 5,541 |
| 2022-12-12 | $25.00 | $25.00 | $24.15 | $24.15 | $24.15 | 3,091 |
| 2022-12-09 | $24.70 | $24.70 | $24.31 | $24.39 | $24.39 | 5,739 |
| 2022-12-08 | $24.50 | $25.15 | $24.50 | $24.69 | $24.69 | 15,567 |
| 2022-12-07 | $24.79 | $24.79 | $24.48 | $24.48 | $24.48 | 1,438 |
| 2022-12-06 | $24.92 | $24.99 | $24.75 | $24.91 | $24.91 | 5,046 |
| 2022-12-05 | $24.66 | $25.15 | $24.66 | $24.90 | $24.90 | 3,339 |
| 2022-12-02 | $25.03 | $25.15 | $25.03 | $25.15 | $25.15 | 4,119 |
| 2022-12-01 | $24.92 | $25.20 | $24.92 | $25.12 | $25.12 | 8,429 |
| 2022-11-30 | $23.89 | $25.25 | $23.89 | $25.15 | $25.15 | 49,772 |
| 2022-11-29 | $24.50 | $24.55 | $24.32 | $24.43 | $24.06 | 11,234 |
| 2022-11-28 | $24.51 | $24.75 | $24.37 | $24.54 | $24.16 | 14,003 |
| 2022-11-25 | $24.24 | $24.68 | $24.24 | $24.65 | $24.27 | 874 |
| 2022-11-23 | $24.50 | $24.69 | $24.27 | $24.60 | $24.22 | 3,100 |
| 2022-11-22 | $24.30 | $24.45 | $24.27 | $24.36 | $23.99 | 5,526 |
| 2022-11-21 | $24.09 | $24.57 | $24.09 | $24.55 | $24.17 | 5,857 |
| 2022-11-18 | $24.33 | $24.50 | $24.33 | $24.40 | $24.03 | 3,468 |
| 2022-11-17 | $24.69 | $24.78 | $24.20 | $24.34 | $23.97 | 11,523 |
| 2022-11-16 | $24.71 | $24.86 | $24.12 | $24.75 | $24.37 | 10,359 |
| 2022-11-15 | $24.48 | $24.79 | $24.26 | $24.69 | $24.31 | 6,247 |
| 2022-11-14 | $24.57 | $24.62 | $23.80 | $24.37 | $24.00 | 5,604 |
| 2022-11-11 | $24.25 | $24.84 | $24.12 | $24.61 | $24.23 | 9,396 |
| 2022-11-10 | $23.04 | $24.40 | $23.04 | $24.40 | $24.03 | 8,963 |
| 2022-11-09 | $22.99 | $22.99 | $22.65 | $22.85 | $22.50 | 8,246 |
| 2022-11-08 | $22.40 | $22.77 | $22.40 | $22.77 | $22.42 | 18,202 |
| 2022-11-07 | $22.48 | $22.57 | $22.25 | $22.32 | $21.98 | 9,230 |
| 2022-11-04 | $22.19 | $22.52 | $22.19 | $22.31 | $21.97 | 13,323 |
| 2022-11-03 | $22.27 | $22.47 | $22.15 | $22.36 | $22.02 | 9,944 |
| 2022-11-02 | $22.25 | $22.91 | $22.24 | $22.50 | $22.16 | 11,277 |
| 2022-11-01 | $22.80 | $23.22 | $22.28 | $22.33 | $21.99 | 16,413 |
| 2022-10-31 | $22.70 | $23.09 | $22.68 | $22.68 | $22.33 | 32,234 |
| 2022-10-28 | $22.60 | $22.85 | $22.60 | $22.62 | $22.27 | 5,244 |
| 2022-10-27 | $22.41 | $22.80 | $22.41 | $22.60 | $22.25 | 9,189 |
| 2022-10-26 | $22.17 | $22.61 | $22.01 | $22.27 | $21.93 | 18,986 |
| 2022-10-25 | $21.96 | $22.54 | $21.96 | $22.21 | $21.87 | 8,389 |
| 2022-10-24 | $22.14 | $22.46 | $21.87 | $21.91 | $21.57 | 9,661 |
| 2022-10-21 | $22.50 | $22.50 | $22.18 | $22.18 | $22.18 | 13,165 |
| 2022-10-20 | $22.87 | $23.10 | $22.50 | $22.61 | $22.61 | 11,499 |
| 2022-10-19 | $23.11 | $23.53 | $22.77 | $22.91 | $22.91 | 9,458 |
| 2022-10-18 | $23.41 | $23.65 | $23.32 | $23.41 | $23.41 | 9,594 |
| 2022-10-17 | $23.73 | $23.80 | $23.44 | $23.80 | $23.80 | 1,891 |
| 2022-10-14 | $23.31 | $23.58 | $23.10 | $23.53 | $23.53 | 4,464 |
| 2022-10-13 | $23.39 | $23.58 | $22.87 | $23.32 | $23.32 | 11,740 |
| 2022-10-12 | $23.50 | $23.50 | $23.26 | $23.49 | $23.49 | 13,678 |
| 2022-10-11 | $23.80 | $23.93 | $23.55 | $23.60 | $23.60 | 7,673 |
| 2022-10-10 | $23.87 | $24.20 | $23.86 | $23.96 | $23.96 | 6,075 |
| 2022-10-07 | $24.10 | $24.20 | $24.00 | $24.02 | $24.02 | 6,814 |
| 2022-10-06 | $24.28 | $24.30 | $24.04 | $24.22 | $24.22 | 10,260 |
| 2022-10-05 | $24.27 | $24.47 | $23.95 | $24.26 | $24.26 | 11,897 |
| 2022-10-04 | $24.28 | $24.50 | $24.10 | $24.47 | $24.47 | 10,935 |
| 2022-10-03 | $24.23 | $24.26 | $24.08 | $24.21 | $24.21 | 654 |
| 2022-09-30 | $24.27 | $24.50 | $24.01 | $24.01 | $24.01 | 11,785 |
| 2022-09-29 | $24.50 | $24.50 | $24.04 | $24.27 | $24.27 | 18,696 |
| 2022-09-28 | $24.16 | $24.66 | $24.05 | $24.66 | $24.66 | 8,713 |
| 2022-09-27 | $24.01 | $24.15 | $23.95 | $24.15 | $24.15 | 11,746 |
| 2022-09-26 | $23.85 | $24.29 | $23.85 | $24.21 | $24.21 | 3,430 |
| 2022-09-23 | $24.20 | $24.26 | $23.92 | $24.06 | $24.06 | 8,587 |
| 2022-09-22 | $24.54 | $24.68 | $24.20 | $24.37 | $24.37 | 12,608 |
| 2022-09-21 | $24.66 | $24.86 | $24.50 | $24.86 | $24.86 | 5,950 |
| 2022-09-20 | $24.86 | $24.88 | $24.59 | $24.77 | $24.77 | 8,379 |
| 2022-09-19 | $24.80 | $24.90 | $24.61 | $24.84 | $24.84 | 5,075 |
| 2022-09-16 | $25.29 | $25.29 | $24.86 | $24.89 | $24.89 | 13,740 |
| 2022-09-15 | $25.37 | $25.75 | $25.03 | $25.48 | $25.48 | 7,706 |
| 2022-09-14 | $24.98 | $25.23 | $24.98 | $25.23 | $25.23 | 3,322 |
| 2022-09-13 | $24.86 | $25.25 | $24.82 | $25.22 | $25.22 | 6,267 |
| 2022-09-12 | $24.99 | $25.04 | $24.82 | $24.92 | $24.92 | 7,329 |
| 2022-09-09 | $24.99 | $25.65 | $24.78 | $24.81 | $24.81 | 10,239 |
| 2022-09-08 | $24.75 | $25.50 | $24.66 | $24.66 | $24.66 | 10,966 |
| 2022-09-07 | $24.40 | $25.09 | $24.40 | $25.09 | $25.09 | 5,154 |
| 2022-09-06 | $24.72 | $24.72 | $24.52 | $24.69 | $24.69 | 6,590 |
| 2022-09-02 | $24.85 | $24.85 | $24.50 | $24.64 | $24.64 | 8,728 |
| 2022-09-01 | $24.73 | $24.81 | $24.70 | $24.70 | $24.70 | 3,608 |
| 2022-08-31 | $24.86 | $25.12 | $24.86 | $24.90 | $24.90 | 12,501 |
| 2022-08-30 | $25.25 | $25.25 | $24.85 | $25.18 | $24.80 | 6,681 |
| 2022-08-29 | $25.11 | $25.11 | $25.00 | $25.00 | $24.61 | 6,085 |
| 2022-08-26 | $25.00 | $25.10 | $24.98 | $25.10 | $24.71 | 7,421 |
| 2022-08-25 | $24.73 | $25.14 | $24.73 | $25.10 | $24.71 | 4,248 |
| 2022-08-24 | $24.64 | $25.00 | $24.51 | $24.89 | $24.51 | 10,250 |
| 2022-08-23 | $25.10 | $25.12 | $24.38 | $24.67 | $24.29 | 23,409 |
| 2022-08-22 | $25.29 | $25.29 | $25.18 | $25.18 | $24.79 | 2,497 |
| 2022-08-19 | $25.30 | $25.57 | $25.30 | $25.55 | $25.55 | 1,432 |
| 2022-08-18 | $25.38 | $25.82 | $25.32 | $25.82 | $25.82 | 2,704 |
| 2022-08-17 | $25.81 | $26.21 | $25.50 | $25.50 | $25.50 | 2,872 |
| 2022-08-16 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 269 |
| 2022-08-15 | $25.96 | $26.17 | $25.96 | $26.16 | $26.16 | 10,725 |
| 2022-08-12 | $26.27 | $26.42 | $26.07 | $26.07 | $26.07 | 3,556 |
| 2022-08-11 | $26.36 | $26.46 | $26.25 | $26.25 | $26.25 | 4,197 |
| 2022-08-10 | $26.49 | $26.50 | $26.15 | $26.49 | $26.49 | 5,741 |
| 2022-08-09 | $26.20 | $26.94 | $26.00 | $26.15 | $26.15 | 5,375 |
| 2022-08-08 | $26.49 | $26.52 | $26.31 | $26.31 | $26.31 | 2,766 |
| 2022-08-05 | $26.72 | $26.87 | $26.27 | $26.73 | $26.73 | 10,518 |
| 2022-08-04 | $26.80 | $26.95 | $26.50 | $26.94 | $26.94 | 8,119 |
| 2022-08-03 | $26.81 | $27.00 | $26.50 | $27.00 | $27.00 | 9,945 |
| 2022-08-02 | $26.19 | $26.90 | $25.99 | $26.75 | $26.75 | 18,233 |
| 2022-08-01 | $25.99 | $26.18 | $25.67 | $26.17 | $26.17 | 6,969 |
| 2022-07-29 | $24.95 | $26.27 | $24.95 | $26.19 | $26.19 | 57,337 |
| 2022-07-28 | $25.00 | $25.28 | $24.86 | $25.28 | $25.28 | 12,778 |
| 2022-07-27 | $25.31 | $25.35 | $25.04 | $25.10 | $25.10 | 4,190 |
| 2022-07-26 | $25.24 | $25.24 | $24.90 | $25.14 | $25.14 | 4,520 |
| 2022-07-25 | $25.14 | $25.15 | $24.99 | $25.01 | $25.01 | 5,222 |
| 2022-07-22 | $25.49 | $25.49 | $25.04 | $25.20 | $25.20 | 6,052 |
| 2022-07-21 | $25.10 | $25.41 | $25.10 | $25.32 | $25.32 | 7,332 |
| 2022-07-20 | $25.41 | $25.44 | $25.04 | $25.22 | $25.22 | 6,496 |
| 2022-07-19 | $25.00 | $25.25 | $24.96 | $25.25 | $25.25 | 2,687 |
| 2022-07-18 | $25.33 | $25.34 | $25.10 | $25.10 | $25.10 | 2,188 |
| 2022-07-15 | $24.86 | $25.17 | $24.86 | $24.98 | $24.98 | 5,392 |
| 2022-07-14 | $24.67 | $25.03 | $24.67 | $24.88 | $24.88 | 4,428 |
| 2022-07-13 | $24.82 | $24.93 | $24.82 | $24.93 | $24.93 | 3,190 |
| 2022-07-12 | $24.90 | $25.06 | $24.90 | $24.94 | $24.94 | 9,595 |
| 2022-07-11 | $24.83 | $25.02 | $24.83 | $24.96 | $24.96 | 9,625 |
| 2022-07-08 | $24.94 | $25.04 | $24.94 | $25.02 | $25.02 | 3,992 |
| 2022-07-07 | $24.82 | $24.91 | $24.60 | $24.60 | $24.60 | 9,890 |
| 2022-07-06 | $24.66 | $24.90 | $24.66 | $24.82 | $24.82 | 9,140 |
| 2022-07-05 | $24.69 | $24.82 | $24.57 | $24.82 | $24.82 | 12,057 |
| 2022-07-01 | $24.68 | $24.89 | $24.64 | $24.83 | $24.83 | 9,730 |
| 2022-06-30 | $24.25 | $24.90 | $24.18 | $24.79 | $24.79 | 136,459 |
| 2022-06-29 | $23.98 | $24.25 | $23.98 | $24.25 | $24.25 | 15,523 |
| 2022-06-28 | $24.10 | $24.24 | $24.03 | $24.05 | $24.05 | 23,842 |
| 2022-06-27 | $24.18 | $24.24 | $24.05 | $24.13 | $24.13 | 15,138 |
| 2022-06-24 | $24.13 | $24.22 | $24.05 | $24.12 | $24.12 | 14,982 |
| 2022-06-23 | $23.99 | $24.15 | $23.89 | $24.02 | $24.02 | 31,071 |
| 2022-06-22 | $23.70 | $24.00 | $23.68 | $23.95 | $23.95 | 14,717 |
| 2022-06-21 | $23.66 | $23.98 | $23.66 | $23.80 | $23.80 | 36,962 |
| 2022-06-17 | $23.55 | $24.03 | $23.51 | $23.69 | $23.69 | 21,661 |
| 2022-06-16 | $23.76 | $23.90 | $23.50 | $23.67 | $23.67 | 19,226 |
| 2022-06-15 | $24.39 | $24.39 | $23.74 | $23.97 | $23.97 | 97,733 |
| 2022-06-14 | $23.94 | $24.30 | $23.67 | $23.88 | $23.88 | 20,291 |
| 2022-06-13 | $24.46 | $24.46 | $23.70 | $23.90 | $23.90 | 30,513 |
| 2022-06-10 | $24.80 | $24.88 | $24.42 | $24.56 | $24.56 | 30,227 |
| 2022-06-09 | $24.90 | $24.95 | $24.87 | $24.88 | $24.88 | 21,893 |
| 2022-06-08 | $24.93 | $25.19 | $24.93 | $25.00 | $25.00 | 19,858 |
| 2022-06-07 | $25.00 | $25.11 | $24.83 | $25.07 | $25.07 | 5,839 |
| 2022-06-06 | $25.04 | $25.18 | $25.01 | $25.14 | $25.14 | 3,589 |
| 2022-06-03 | $24.99 | $25.09 | $24.86 | $25.02 | $25.02 | 8,675 |
| 2022-06-02 | $24.97 | $25.14 | $24.97 | $25.07 | $25.07 | 20,090 |
| 2022-06-01 | $24.85 | $25.15 | $24.80 | $25.12 | $25.12 | 11,684 |
| 2022-05-31 | $24.67 | $25.06 | $24.65 | $25.06 | $25.06 | 15,504 |
| 2022-05-27 | $25.01 | $25.43 | $25.00 | $25.43 | $25.03 | 21,166 |
| 2022-05-26 | $24.95 | $25.15 | $24.83 | $24.95 | $24.56 | 30,492 |
| 2022-05-25 | $24.69 | $25.10 | $24.69 | $24.89 | $24.50 | 40,211 |
| 2022-05-24 | $24.48 | $24.85 | $24.45 | $24.81 | $24.43 | 8,096 |
| 2022-05-23 | $24.51 | $24.78 | $24.45 | $24.64 | $24.26 | 8,796 |
| 2022-05-20 | $24.60 | $24.74 | $24.53 | $24.53 | $24.15 | 9,109 |
| 2022-05-19 | $24.46 | $24.79 | $24.46 | $24.58 | $24.20 | 3,896 |
| 2022-05-18 | $24.57 | $24.93 | $24.36 | $24.55 | $24.17 | 15,027 |
| 2022-05-17 | $24.72 | $24.87 | $24.58 | $24.60 | $24.22 | 9,728 |
| 2022-05-16 | $24.90 | $25.00 | $24.86 | $24.86 | $24.48 | 4,154 |
| 2022-05-13 | $24.58 | $25.03 | $24.58 | $24.85 | $24.47 | 9,594 |
| 2022-05-12 | $24.64 | $24.70 | $24.59 | $24.64 | $24.26 | 8,129 |
| 2022-05-11 | $24.50 | $24.75 | $24.30 | $24.57 | $24.19 | 11,546 |
| 2022-05-10 | $25.04 | $25.04 | $24.50 | $24.59 | $24.21 | 4,662 |
| 2022-05-09 | $24.59 | $24.80 | $24.39 | $24.53 | $24.15 | 15,603 |
| 2022-05-06 | $24.56 | $24.69 | $24.43 | $24.61 | $24.23 | 18,189 |
| 2022-05-05 | $24.92 | $24.95 | $24.53 | $24.80 | $24.42 | 34,701 |
| 2022-05-04 | $24.87 | $25.50 | $24.86 | $25.50 | $25.11 | 14,024 |
| 2022-05-03 | $24.91 | $25.02 | $24.80 | $24.98 | $24.60 | 8,438 |
| 2022-05-02 | $25.09 | $25.10 | $24.87 | $24.96 | $24.58 | 22,036 |
| 2022-04-29 | $24.96 | $25.29 | $24.90 | $25.25 | $24.86 | 34,747 |
| 2022-04-28 | $24.70 | $25.12 | $24.56 | $25.10 | $24.71 | 22,620 |
| 2022-04-27 | $24.92 | $25.03 | $24.68 | $24.79 | $24.41 | 24,507 |
| 2022-04-26 | $24.95 | $25.02 | $24.91 | $24.91 | $24.53 | 11,306 |
| 2022-04-25 | $25.00 | $25.13 | $24.95 | $24.98 | $24.60 | 7,077 |
| 2022-04-22 | $25.03 | $25.23 | $24.99 | $25.04 | $24.66 | 6,663 |
| 2022-04-21 | $25.27 | $25.44 | $25.07 | $25.07 | $24.69 | 20,783 |
| 2022-04-20 | $25.25 | $25.31 | $25.25 | $25.27 | $24.88 | 4,386 |
| 2022-04-19 | $25.15 | $25.27 | $25.09 | $25.09 | $24.70 | 13,892 |
| 2022-04-18 | $25.10 | $25.25 | $25.10 | $25.25 | $24.86 | 6,868 |
| 2022-04-14 | $25.11 | $25.20 | $25.02 | $25.10 | $24.71 | 13,048 |
| 2022-04-13 | $25.09 | $25.15 | $25.08 | $25.13 | $24.74 | 24,476 |
| 2022-04-12 | $25.15 | $25.46 | $25.07 | $25.09 | $24.70 | 22,235 |
| 2022-04-11 | $25.22 | $25.30 | $25.04 | $25.07 | $24.69 | 3,165 |
| 2022-04-08 | $25.36 | $25.51 | $25.29 | $25.29 | $24.90 | 4,798 |
| 2022-04-07 | $25.21 | $25.53 | $25.21 | $25.51 | $25.12 | 2,757 |
| 2022-04-06 | $25.25 | $25.60 | $25.17 | $25.30 | $24.91 | 12,513 |
| 2022-04-05 | $25.55 | $25.55 | $25.41 | $25.42 | $25.03 | 9,576 |
| 2022-04-04 | $25.75 | $25.80 | $25.61 | $25.65 | $25.26 | 7,929 |
| 2022-04-01 | $25.78 | $25.87 | $25.67 | $25.79 | $25.39 | 3,372 |
| 2022-03-31 | $25.61 | $25.92 | $25.61 | $25.90 | $25.50 | 4,777 |
| 2022-03-30 | $25.70 | $25.80 | $25.61 | $25.70 | $25.31 | 7,422 |
| 2022-03-29 | $25.42 | $25.75 | $25.42 | $25.65 | $25.26 | 7,292 |
| 2022-03-28 | $25.34 | $25.58 | $25.34 | $25.40 | $25.01 | 6,091 |
| 2022-03-25 | $26.01 | $26.01 | $25.22 | $25.31 | $24.92 | 10,695 |
| 2022-03-24 | $25.77 | $26.12 | $25.44 | $26.12 | $25.72 | 26,909 |
| 2022-03-23 | $25.60 | $25.69 | $25.60 | $25.69 | $25.29 | 6,237 |
| 2022-03-22 | $25.58 | $25.75 | $25.52 | $25.55 | $25.16 | 6,818 |
| 2022-03-21 | $25.69 | $25.96 | $25.52 | $25.56 | $25.17 | 3,850 |
| 2022-03-18 | $25.77 | $25.92 | $25.49 | $25.73 | $25.34 | 5,117 |
| 2022-03-17 | $25.44 | $25.98 | $25.44 | $25.98 | $25.58 | 4,330 |
| 2022-03-16 | $25.20 | $25.58 | $25.20 | $25.58 | $25.19 | 12,633 |
| 2022-03-15 | $25.27 | $25.44 | $25.22 | $25.30 | $24.91 | 19,390 |
| 2022-03-14 | $25.20 | $25.20 | $24.90 | $25.02 | $24.64 | 13,372 |
| 2022-03-11 | $25.16 | $25.40 | $25.16 | $25.35 | $24.96 | 21,450 |
| 2022-03-10 | $25.20 | $25.30 | $25.06 | $25.26 | $24.88 | 10,921 |
| 2022-03-09 | $25.14 | $25.36 | $25.14 | $25.32 | $24.93 | 20,996 |
| 2022-03-08 | $25.23 | $25.35 | $25.13 | $25.20 | $24.81 | 15,132 |
| 2022-03-07 | $25.42 | $25.42 | $25.30 | $25.31 | $24.92 | 5,052 |
| 2022-03-04 | $25.54 | $25.56 | $25.46 | $25.46 | $25.06 | 4,658 |
| 2022-03-03 | $25.57 | $25.70 | $25.57 | $25.60 | $25.21 | 3,018 |
| 2022-03-02 | $25.57 | $25.80 | $25.52 | $25.80 | $25.40 | 8,927 |
| 2022-03-01 | $25.50 | $25.77 | $25.50 | $25.53 | $25.14 | 14,879 |
| 2022-02-28 | $25.59 | $25.78 | $25.42 | $25.54 | $25.15 | 17,111 |
| 2022-02-25 | $25.36 | $25.95 | $25.36 | $25.80 | $25.02 | 17,119 |
| 2022-02-24 | $24.89 | $25.48 | $24.89 | $25.48 | $24.71 | 11,728 |
| 2022-02-23 | $25.75 | $25.82 | $25.27 | $25.38 | $24.61 | 13,951 |
| 2022-02-22 | $25.78 | $25.88 | $25.75 | $25.82 | $25.04 | 8,934 |
| 2022-02-18 | $26.03 | $26.03 | $25.75 | $25.98 | $25.20 | 5,165 |
| 2022-02-17 | $25.74 | $26.11 | $25.74 | $25.74 | $24.96 | 6,107 |
| 2022-02-16 | $25.88 | $25.90 | $25.60 | $25.90 | $25.12 | 11,910 |
| 2022-02-15 | $25.59 | $25.84 | $25.59 | $25.84 | $25.06 | 3,692 |
| 2022-02-14 | $25.62 | $25.71 | $25.52 | $25.62 | $24.85 | 6,678 |
| 2022-02-11 | $25.66 | $26.00 | $25.60 | $25.68 | $24.90 | 12,110 |
| 2022-02-10 | $25.68 | $25.74 | $25.64 | $25.71 | $24.93 | 6,944 |
| 2022-02-09 | $25.80 | $25.95 | $25.79 | $25.88 | $25.10 | 6,849 |
| 2022-02-08 | $25.94 | $25.94 | $25.64 | $25.89 | $25.11 | 11,152 |
| 2022-02-07 | $25.62 | $26.01 | $25.62 | $25.81 | $25.03 | 8,967 |
| 2022-02-04 | $25.72 | $26.04 | $25.69 | $25.76 | $24.98 | 6,358 |
| 2022-02-03 | $25.88 | $26.06 | $25.62 | $25.85 | $25.07 | 5,097 |
| 2022-02-02 | $26.39 | $26.39 | $25.90 | $26.04 | $25.25 | 10,614 |
| 2022-02-01 | $26.12 | $26.35 | $26.10 | $26.17 | $25.38 | 10,824 |
| 2022-01-31 | $25.67 | $26.05 | $25.67 | $26.02 | $25.23 | 6,125 |
| 2022-01-28 | $25.53 | $25.90 | $25.53 | $25.77 | $24.99 | 8,756 |
| 2022-01-27 | $26.00 | $26.16 | $25.45 | $25.66 | $24.89 | 18,214 |
| 2022-01-26 | $26.23 | $26.26 | $25.80 | $25.97 | $25.19 | 9,999 |
| 2022-01-25 | $26.04 | $26.25 | $26.04 | $26.17 | $25.38 | 8,976 |
| 2022-01-24 | $26.21 | $26.21 | $25.89 | $26.13 | $25.34 | 10,002 |
| 2022-01-21 | $26.26 | $26.27 | $26.26 | $26.27 | $25.48 | 692 |
| 2022-01-20 | $26.27 | $26.38 | $26.23 | $26.26 | $25.47 | 1,833 |
| 2022-01-19 | $26.31 | $26.43 | $26.22 | $26.26 | $25.47 | 9,348 |
| 2022-01-18 | $26.34 | $26.50 | $26.19 | $26.27 | $25.48 | 5,894 |
| 2022-01-14 | $26.61 | $26.61 | $26.47 | $26.51 | $25.71 | 2,173 |
| 2022-01-13 | $26.67 | $26.67 | $26.63 | $26.63 | $25.83 | 2,727 |
| 2022-01-12 | $26.55 | $26.71 | $26.55 | $26.71 | $25.90 | 2,329 |
| 2022-01-11 | $26.51 | $26.86 | $26.51 | $26.83 | $26.02 | 4,755 |
| 2022-01-10 | $26.32 | $26.63 | $26.32 | $26.63 | $25.83 | 4,393 |
| 2022-01-07 | $26.38 | $26.49 | $26.34 | $26.45 | $25.65 | 2,100 |
| 2022-01-06 | $26.39 | $26.55 | $26.10 | $26.55 | $25.75 | 9,151 |
| 2022-01-05 | $26.43 | $26.81 | $26.25 | $26.28 | $25.49 | 11,333 |
| 2022-01-04 | $26.75 | $26.81 | $26.50 | $26.50 | $25.70 | 4,618 |
| 2022-01-03 | $26.91 | $26.95 | $26.83 | $26.92 | $26.10 | 1,579 |
| 2021-12-31 | $26.66 | $26.99 | $26.66 | $26.99 | $26.18 | 11,474 |
| 2021-12-30 | $26.61 | $26.73 | $26.60 | $26.70 | $25.89 | 6,473 |
| 2021-12-29 | $26.63 | $26.75 | $26.56 | $26.70 | $25.89 | 7,633 |
| 2021-12-28 | $26.55 | $26.76 | $26.55 | $26.75 | $25.94 | 8,163 |
| 2021-12-27 | $26.59 | $26.74 | $26.59 | $26.59 | $25.79 | 3,189 |
| 2021-12-23 | $26.78 | $26.80 | $26.56 | $26.56 | $25.76 | 7,077 |
| 2021-12-22 | $26.78 | $26.80 | $26.75 | $26.75 | $25.94 | 770 |
| 2021-12-21 | $26.67 | $26.80 | $26.67 | $26.77 | $25.96 | 4,902 |
| 2021-12-20 | $26.53 | $26.72 | $26.53 | $26.68 | $25.87 | 6,123 |
| 2021-12-17 | $26.70 | $26.76 | $26.66 | $26.69 | $25.88 | 5,697 |
| 2021-12-16 | $26.28 | $26.66 | $26.28 | $26.66 | $25.85 | 32,037 |
| 2021-12-15 | $26.34 | $26.40 | $26.26 | $26.40 | $25.60 | 5,676 |
| 2021-12-14 | $26.26 | $26.36 | $26.17 | $26.24 | $25.45 | 5,530 |
| 2021-12-13 | $26.28 | $26.33 | $26.13 | $26.33 | $25.54 | 42,813 |
| 2021-12-10 | $26.42 | $26.42 | $26.27 | $26.34 | $25.55 | 2,700 |
| 2021-12-09 | $26.38 | $26.45 | $26.33 | $26.43 | $25.63 | 2,094 |
| 2021-12-08 | $26.41 | $26.52 | $26.26 | $26.43 | $25.63 | 8,510 |
| 2021-12-07 | $26.49 | $26.60 | $26.34 | $26.48 | $25.68 | 14,419 |
| 2021-12-06 | $26.46 | $26.50 | $26.30 | $26.48 | $25.68 | 4,644 |
| 2021-12-03 | $26.33 | $26.50 | $26.33 | $26.49 | $25.69 | 5,948 |
| 2021-12-02 | $26.29 | $26.49 | $26.27 | $26.47 | $25.67 | 4,991 |
| 2021-12-01 | $26.36 | $26.58 | $26.26 | $26.26 | $25.47 | 8,493 |
| 2021-11-30 | $26.45 | $26.45 | $26.13 | $26.14 | $25.35 | 3,745 |
| 2021-11-29 | $26.80 | $26.80 | $26.55 | $26.70 | $25.51 | 4,457 |
| 2021-11-26 | $26.89 | $26.89 | $26.50 | $26.52 | $25.34 | 4,182 |
| 2021-11-24 | $26.72 | $26.77 | $26.65 | $26.77 | $25.58 | 4,037 |
| 2021-11-23 | $26.79 | $26.79 | $26.50 | $26.72 | $25.53 | 4,110 |
| 2021-11-22 | $26.85 | $26.88 | $26.74 | $26.74 | $25.55 | 7,064 |
| 2021-11-19 | $26.78 | $26.78 | $26.62 | $26.75 | $25.56 | 3,444 |
| 2021-11-18 | $26.93 | $26.93 | $26.58 | $26.61 | $25.43 | 5,676 |
| 2021-11-17 | $26.65 | $26.81 | $26.64 | $26.72 | $25.53 | 4,495 |
| 2021-11-16 | $26.84 | $26.84 | $26.62 | $26.67 | $25.48 | 7,634 |
| 2021-11-15 | $26.89 | $26.89 | $26.71 | $26.84 | $25.65 | 4,503 |
| 2021-11-12 | $27.02 | $27.02 | $26.89 | $26.89 | $25.69 | 1,827 |
| 2021-11-11 | $26.87 | $26.99 | $26.77 | $26.96 | $25.76 | 9,727 |
| 2021-11-10 | $27.25 | $27.25 | $27.06 | $27.13 | $25.92 | 2,663 |
| 2021-11-09 | $27.31 | $27.31 | $27.25 | $27.25 | $26.04 | 1,228 |
| 2021-11-08 | $27.17 | $27.33 | $27.17 | $27.31 | $26.10 | 1,776 |
| 2021-11-05 | $27.40 | $27.40 | $27.02 | $27.29 | $26.08 | 4,619 |
| 2021-11-04 | $27.39 | $27.47 | $27.09 | $27.36 | $26.14 | 6,165 |
| 2021-11-03 | $27.21 | $27.21 | $27.07 | $27.19 | $25.98 | 3,309 |
| 2021-11-02 | $27.14 | $27.22 | $27.01 | $27.20 | $25.99 | 1,324 |
| 2021-11-01 | $27.13 | $27.29 | $27.02 | $27.24 | $26.03 | 6,349 |
| 2021-10-29 | $26.94 | $27.10 | $26.84 | $27.05 | $25.85 | 5,372 |
| 2021-10-28 | $27.06 | $27.06 | $26.83 | $26.99 | $25.79 | 4,876 |
| 2021-10-27 | $26.98 | $26.99 | $26.90 | $26.97 | $25.77 | 3,694 |
| 2021-10-26 | $26.92 | $27.03 | $26.83 | $26.93 | $25.74 | 2,909 |
| 2021-10-25 | $27.12 | $27.12 | $26.75 | $26.85 | $25.66 | 6,550 |
| 2021-10-22 | $27.17 | $27.17 | $26.90 | $26.96 | $25.76 | 2,468 |
| 2021-10-21 | $27.13 | $27.13 | $26.93 | $26.96 | $25.76 | 2,276 |
| 2021-10-20 | $27.02 | $27.12 | $26.82 | $27.12 | $25.91 | 10,986 |
| 2021-10-19 | $27.14 | $27.14 | $26.83 | $26.84 | $25.65 | 6,863 |
| 2021-10-18 | $27.25 | $27.25 | $26.94 | $27.13 | $25.92 | 7,371 |
| 2021-10-15 | $27.31 | $27.31 | $27.03 | $27.03 | $25.83 | 2,596 |
| 2021-10-14 | $27.19 | $27.24 | $27.05 | $27.20 | $25.99 | 4,891 |
| 2021-10-13 | $27.06 | $27.15 | $26.84 | $27.09 | $25.89 | 6,166 |
| 2021-10-12 | $26.99 | $26.99 | $26.89 | $26.92 | $25.72 | 2,364 |
| 2021-10-11 | $27.02 | $27.02 | $26.65 | $26.79 | $25.60 | 3,081 |
| 2021-10-08 | $26.71 | $26.95 | $26.71 | $26.73 | $25.54 | 5,226 |
| 2021-10-07 | $26.80 | $26.86 | $26.71 | $26.76 | $25.57 | 4,928 |
| 2021-10-06 | $26.76 | $26.84 | $26.66 | $26.75 | $25.56 | 4,679 |
| 2021-10-05 | $26.85 | $26.89 | $26.61 | $26.61 | $25.43 | 6,829 |
| 2021-10-04 | $27.10 | $27.10 | $26.77 | $26.81 | $25.62 | 6,850 |
| 2021-10-01 | $27.13 | $27.27 | $27.02 | $27.16 | $25.95 | 5,552 |
| 2021-09-30 | $27.29 | $27.35 | $26.89 | $27.23 | $26.02 | 12,155 |
| 2021-09-29 | $26.86 | $27.15 | $26.72 | $27.15 | $25.94 | 7,654 |
| 2021-09-28 | $27.08 | $27.08 | $26.60 | $26.72 | $25.53 | 10,116 |
| 2021-09-27 | $27.23 | $27.26 | $26.96 | $26.99 | $25.79 | 7,175 |
| 2021-09-24 | $27.40 | $27.40 | $27.08 | $27.09 | $25.89 | 6,731 |
| 2021-09-23 | $27.67 | $27.67 | $27.28 | $27.40 | $26.18 | 6,734 |
| 2021-09-22 | $27.34 | $27.69 | $27.34 | $27.53 | $26.31 | 18,141 |
| 2021-09-21 | $27.85 | $27.85 | $27.42 | $27.49 | $26.27 | 6,063 |
| 2021-09-20 | $27.78 | $27.78 | $27.60 | $27.61 | $26.38 | 4,013 |
| 2021-09-17 | $27.99 | $27.99 | $27.93 | $27.94 | $26.70 | 910 |
| 2021-09-16 | $27.94 | $28.02 | $27.83 | $27.99 | $26.75 | 5,014 |
| 2021-09-15 | $27.78 | $27.81 | $27.55 | $27.78 | $26.54 | 9,833 |
| 2021-09-14 | $27.99 | $27.99 | $27.54 | $27.64 | $26.41 | 3,974 |
| 2021-09-13 | $28.05 | $28.05 | $27.88 | $27.88 | $26.64 | 1,153 |
| 2021-09-10 | $27.77 | $27.94 | $27.77 | $27.94 | $26.70 | 801 |
| 2021-09-09 | $27.62 | $28.00 | $27.62 | $27.91 | $26.67 | 2,187 |
| 2021-09-08 | $27.71 | $27.87 | $27.64 | $27.69 | $26.46 | 4,330 |
| 2021-09-07 | $27.87 | $27.89 | $27.71 | $27.83 | $26.59 | 5,567 |
| 2021-09-03 | $27.88 | $28.10 | $27.88 | $27.92 | $26.68 | 5,125 |
| 2021-09-02 | $27.78 | $28.05 | $27.75 | $27.95 | $26.71 | 3,584 |
| 2021-09-01 | $27.71 | $27.96 | $27.71 | $27.78 | $26.55 | 9,075 |
| 2021-08-31 | $27.53 | $27.82 | $27.49 | $27.71 | $26.48 | 13,562 |
| 2021-08-30 | $27.79 | $28.06 | $27.67 | $27.92 | $26.31 | 2,765 |
| 2021-08-27 | $27.86 | $27.86 | $27.51 | $27.79 | $26.19 | 6,166 |
| 2021-08-26 | $27.70 | $27.86 | $27.52 | $27.59 | $26.00 | 2,799 |
| 2021-08-25 | $27.78 | $27.84 | $27.56 | $27.56 | $25.97 | 4,204 |
| 2021-08-24 | $27.75 | $27.85 | $27.54 | $27.75 | $26.14 | 9,760 |
| 2021-08-23 | $27.74 | $27.78 | $27.60 | $27.78 | $26.17 | 5,351 |
| 2021-08-20 | $27.69 | $27.69 | $27.45 | $27.65 | $26.06 | 2,522 |
| 2021-08-19 | $27.69 | $27.69 | $27.49 | $27.68 | $26.08 | 3,082 |
| 2021-08-18 | $27.60 | $27.71 | $27.60 | $27.70 | $26.10 | 3,266 |
| 2021-08-17 | $27.71 | $27.74 | $27.51 | $27.59 | $26.00 | 6,571 |
| 2021-08-16 | $27.64 | $27.74 | $27.36 | $27.60 | $26.01 | 7,141 |
| 2021-08-13 | $27.44 | $27.71 | $27.36 | $27.48 | $25.89 | 8,028 |
| 2021-08-12 | $27.30 | $27.58 | $27.30 | $27.58 | $25.99 | 2,236 |
| 2021-08-11 | $27.30 | $27.48 | $27.26 | $27.38 | $25.79 | 4,366 |
| 2021-08-10 | $27.55 | $27.55 | $27.15 | $27.23 | $25.66 | 4,962 |
| 2021-08-09 | $27.62 | $27.79 | $27.55 | $27.55 | $25.96 | 4,930 |
| 2021-08-06 | $27.78 | $27.78 | $27.59 | $27.59 | $26.00 | 8,986 |
| 2021-08-05 | $27.71 | $27.80 | $27.61 | $27.64 | $26.04 | 5,607 |
| 2021-08-04 | $27.80 | $27.80 | $27.55 | $27.59 | $25.99 | 2,692 |
| 2021-08-03 | $27.80 | $27.80 | $27.58 | $27.58 | $25.99 | 4,956 |
| 2021-08-02 | $27.80 | $27.80 | $27.56 | $27.57 | $25.98 | 5,249 |
| 2021-07-30 | $27.42 | $27.70 | $27.42 | $27.70 | $26.10 | 10,183 |
| 2021-07-29 | $27.37 | $27.66 | $27.37 | $27.60 | $26.01 | 37,092 |
| 2021-07-28 | $27.29 | $27.34 | $27.03 | $27.34 | $25.76 | 13,780 |
| 2021-07-27 | $27.23 | $27.23 | $27.08 | $27.13 | $25.56 | 1,299 |
| 2021-07-26 | $27.20 | $27.31 | $27.20 | $27.23 | $25.66 | 4,709 |
| 2021-07-23 | $27.25 | $27.28 | $27.15 | $27.25 | $25.68 | 4,280 |
| 2021-07-22 | $27.26 | $27.26 | $27.15 | $27.20 | $25.63 | 2,450 |
| 2021-07-21 | $27.16 | $27.33 | $27.14 | $27.26 | $25.69 | 5,668 |
| 2021-07-20 | $27.09 | $27.35 | $27.08 | $27.35 | $25.77 | 4,916 |
| 2021-07-19 | $27.15 | $27.15 | $27.01 | $27.12 | $25.56 | 3,324 |
| 2021-07-16 | $27.20 | $27.33 | $27.16 | $27.33 | $25.75 | 10,219 |
| 2021-07-15 | $27.44 | $27.59 | $27.15 | $27.20 | $25.63 | 64,806 |
| 2021-07-14 | $27.42 | $27.55 | $27.39 | $27.55 | $25.96 | 5,313 |
| 2021-07-13 | $27.49 | $27.62 | $27.33 | $27.34 | $25.76 | 5,755 |
| 2021-07-12 | $27.43 | $27.59 | $27.43 | $27.59 | $26.00 | 1,633 |
| 2021-07-09 | $27.40 | $27.59 | $27.38 | $27.54 | $25.95 | 4,183 |
| 2021-07-08 | $27.47 | $27.69 | $27.47 | $27.59 | $26.00 | 4,221 |
| 2021-07-07 | $27.56 | $27.65 | $27.56 | $27.65 | $26.05 | 3,302 |
| 2021-07-06 | $27.55 | $27.57 | $27.53 | $27.57 | $25.98 | 2,824 |
| 2021-07-02 | $27.37 | $27.54 | $27.37 | $27.54 | $25.95 | 3,426 |
| 2021-07-01 | $27.25 | $27.40 | $27.25 | $27.31 | $25.73 | 4,019 |
| 2021-06-30 | $27.21 | $27.40 | $27.15 | $27.40 | $25.82 | 8,070 |
| 2021-06-29 | $27.12 | $27.22 | $27.12 | $27.19 | $25.62 | 3,325 |
| 2021-06-28 | $27.10 | $27.32 | $27.10 | $27.26 | $25.68 | 10,700 |
| 2021-06-25 | $27.15 | $27.25 | $27.15 | $27.25 | $25.68 | 3,114 |
| 2021-06-24 | $27.16 | $27.22 | $27.16 | $27.18 | $25.61 | 3,770 |
| 2021-06-23 | $27.08 | $27.29 | $27.08 | $27.15 | $25.58 | 5,856 |
| 2021-06-22 | $26.99 | $27.12 | $26.99 | $27.11 | $25.54 | 7,238 |
| 2021-06-21 | $27.10 | $27.14 | $26.96 | $27.08 | $25.52 | 2,169 |
| 2021-06-18 | $26.95 | $27.10 | $26.95 | $27.10 | $25.54 | 3,295 |
| 2021-06-17 | $26.88 | $27.07 | $26.88 | $26.98 | $25.42 | 17,057 |
| 2021-06-16 | $26.93 | $27.01 | $26.85 | $26.89 | $25.34 | 9,559 |
| 2021-06-15 | $27.29 | $27.32 | $26.87 | $26.94 | $25.38 | 47,372 |
| 2021-06-14 | $27.06 | $27.16 | $26.95 | $27.14 | $25.57 | 16,077 |
| 2021-06-11 | $27.04 | $27.20 | $27.04 | $27.18 | $25.61 | 4,225 |
| 2021-06-10 | $27.14 | $27.14 | $27.06 | $27.13 | $25.56 | 5,344 |
| 2021-06-09 | $26.95 | $27.14 | $26.95 | $27.14 | $25.57 | 13,842 |
| 2021-06-08 | $27.05 | $27.07 | $26.95 | $26.96 | $25.40 | 6,937 |
| 2021-06-07 | $27.25 | $27.42 | $27.03 | $27.05 | $25.49 | 15,204 |
| 2021-06-04 | $27.25 | $27.27 | $27.10 | $27.15 | $25.58 | 1,718 |
| 2021-06-03 | $27.15 | $27.29 | $27.06 | $27.12 | $25.55 | 22,655 |
| 2021-06-02 | $27.01 | $27.20 | $27.01 | $27.15 | $25.58 | 7,830 |
| 2021-06-01 | $27.04 | $27.13 | $27.04 | $27.06 | $25.50 | 3,840 |
| 2021-05-28 | $27.11 | $27.14 | $26.98 | $27.13 | $25.56 | 16,418 |
| 2021-05-27 | $27.24 | $27.43 | $27.24 | $27.31 | $25.36 | 3,612 |
| 2021-05-26 | $27.45 | $27.52 | $27.24 | $27.27 | $25.33 | 5,903 |
| 2021-05-25 | $27.45 | $27.52 | $27.45 | $27.49 | $25.53 | 9,217 |
| 2021-05-24 | $27.28 | $27.47 | $27.28 | $27.45 | $25.50 | 5,474 |
| 2021-05-21 | $27.45 | $27.45 | $27.30 | $27.33 | $25.38 | 3,196 |
| 2021-05-20 | $27.42 | $27.45 | $27.10 | $27.28 | $25.34 | 24,532 |
| 2021-05-19 | $27.05 | $27.25 | $26.89 | $27.10 | $25.17 | 10,973 |
| 2021-05-18 | $27.18 | $27.22 | $26.95 | $27.11 | $25.18 | 2,872 |
| 2021-05-17 | $27.19 | $27.25 | $27.01 | $27.03 | $25.11 | 6,174 |
| 2021-05-14 | $27.00 | $27.19 | $26.94 | $27.19 | $25.25 | 4,107 |
| 2021-05-13 | $27.20 | $27.20 | $26.85 | $26.86 | $24.95 | 16,698 |
| 2021-05-12 | $27.44 | $27.44 | $26.94 | $26.94 | $25.02 | 4,873 |
| 2021-05-11 | $27.50 | $27.50 | $27.12 | $27.30 | $25.36 | 11,792 |
| 2021-05-10 | $27.42 | $27.57 | $27.38 | $27.44 | $25.49 | 17,455 |
| 2021-05-07 | $27.30 | $27.54 | $27.30 | $27.54 | $25.58 | 14,009 |
| 2021-05-06 | $27.22 | $27.40 | $27.22 | $27.37 | $25.42 | 5,590 |
| 2021-05-05 | $27.31 | $27.49 | $27.26 | $27.48 | $25.53 | 6,699 |
| 2021-05-04 | $27.31 | $27.45 | $27.25 | $27.35 | $25.40 | 11,722 |
| 2021-05-03 | $27.23 | $27.53 | $27.23 | $27.53 | $25.57 | 6,177 |
| 2021-04-30 | $27.17 | $27.45 | $27.15 | $27.35 | $25.40 | 9,277 |
| 2021-04-29 | $27.44 | $27.53 | $27.20 | $27.35 | $25.41 | 8,996 |
| 2021-04-28 | $27.61 | $27.61 | $27.38 | $27.51 | $25.55 | 10,289 |
| 2021-04-27 | $27.79 | $27.79 | $27.46 | $27.53 | $25.57 | 10,125 |
| 2021-04-26 | $27.75 | $27.80 | $27.66 | $27.66 | $25.69 | 2,268 |
| 2021-04-23 | $27.81 | $27.81 | $27.55 | $27.74 | $25.76 | 6,406 |
| 2021-04-22 | $27.63 | $27.75 | $27.63 | $27.63 | $25.67 | 2,428 |
| 2021-04-21 | $27.68 | $27.81 | $27.65 | $27.65 | $25.68 | 2,826 |
| 2021-04-20 | $27.78 | $27.78 | $27.55 | $27.60 | $25.63 | 4,801 |
| 2021-04-19 | $27.64 | $27.75 | $27.49 | $27.71 | $25.74 | 4,014 |
| 2021-04-16 | $27.48 | $27.64 | $27.42 | $27.64 | $25.67 | 3,461 |
| 2021-04-15 | $27.41 | $27.68 | $27.41 | $27.54 | $25.58 | 3,157 |
| 2021-04-14 | $27.41 | $27.61 | $27.41 | $27.43 | $25.48 | 3,448 |
| 2021-04-13 | $27.56 | $27.77 | $27.46 | $27.46 | $25.51 | 14,464 |
| 2021-04-12 | $27.67 | $27.77 | $27.60 | $27.60 | $25.64 | 6,356 |
| 2021-04-09 | $27.53 | $27.79 | $27.53 | $27.77 | $25.79 | 8,584 |
| 2021-04-08 | $27.58 | $27.58 | $27.45 | $27.45 | $25.50 | 3,954 |
| 2021-04-07 | $27.46 | $27.57 | $27.25 | $27.57 | $25.61 | 3,574 |
| 2021-04-06 | $27.53 | $27.59 | $27.25 | $27.46 | $25.51 | 13,022 |
| 2021-04-05 | $27.47 | $27.52 | $27.20 | $27.50 | $25.54 | 1,971 |
| 2021-04-01 | $27.41 | $27.43 | $27.28 | $27.38 | $25.43 | 7,569 |
| 2021-03-31 | $27.18 | $27.30 | $27.08 | $27.29 | $25.35 | 8,269 |
| 2021-03-30 | $27.00 | $27.10 | $27.00 | $27.10 | $25.17 | 3,932 |
| 2021-03-29 | $27.02 | $27.02 | $26.91 | $26.91 | $25.00 | 1,823 |
| 2021-03-26 | $27.03 | $27.04 | $26.91 | $26.94 | $25.02 | 9,117 |
| 2021-03-25 | $26.92 | $27.15 | $26.83 | $26.91 | $25.00 | 26,526 |
| 2021-03-24 | $26.83 | $26.93 | $26.75 | $26.89 | $24.98 | 11,879 |
| 2021-03-23 | $26.77 | $26.81 | $26.69 | $26.76 | $24.86 | 5,684 |
| 2021-03-22 | $26.69 | $26.87 | $26.65 | $26.71 | $24.81 | 11,536 |
| 2021-03-19 | $26.55 | $26.72 | $26.50 | $26.70 | $24.80 | 7,572 |
| 2021-03-18 | $27.13 | $27.13 | $26.45 | $26.60 | $24.71 | 65,426 |
| 2021-03-17 | $27.05 | $27.11 | $27.01 | $27.11 | $25.18 | 4,026 |
| 2021-03-16 | $27.00 | $27.19 | $26.95 | $27.11 | $25.18 | 9,560 |
| 2021-03-15 | $27.56 | $27.56 | $27.04 | $27.04 | $25.12 | 16,027 |
| 2021-03-12 | $27.31 | $27.39 | $27.10 | $27.19 | $25.25 | 12,939 |
| 2021-03-11 | $27.10 | $27.32 | $27.10 | $27.32 | $25.38 | 4,769 |
| 2021-03-10 | $27.21 | $27.24 | $27.10 | $27.24 | $25.30 | 5,497 |
| 2021-03-09 | $27.27 | $27.27 | $26.86 | $27.17 | $25.24 | 8,102 |
| 2021-03-08 | $26.92 | $27.15 | $26.92 | $27.15 | $25.22 | 10,091 |
| 2021-03-05 | $26.95 | $27.09 | $26.95 | $27.09 | $25.16 | 4,746 |
| 2021-03-04 | $26.81 | $27.03 | $26.81 | $27.02 | $25.10 | 3,792 |
| 2021-03-03 | $26.60 | $26.91 | $26.60 | $26.91 | $25.00 | 2,965 |
| 2021-03-02 | $26.65 | $26.83 | $26.65 | $26.79 | $24.88 | 2,301 |
| 2021-03-01 | $26.58 | $26.83 | $26.57 | $26.66 | $24.76 | 6,621 |
| 2021-02-26 | $26.79 | $26.79 | $26.39 | $26.74 | $24.84 | 8,681 |
| 2021-02-25 | $27.15 | $27.15 | $26.64 | $26.84 | $24.57 | 13,763 |
| 2021-02-24 | $27.24 | $27.24 | $26.98 | $27.10 | $24.81 | 35,127 |
| 2021-02-23 | $27.17 | $27.19 | $26.99 | $27.02 | $24.74 | 6,917 |
| 2021-02-22 | $27.05 | $27.15 | $26.91 | $26.96 | $24.68 | 10,823 |
| 2021-02-19 | $27.14 | $27.14 | $26.88 | $26.91 | $24.64 | 7,427 |
| 2021-02-18 | $26.81 | $27.16 | $26.73 | $27.14 | $24.85 | 16,994 |
| 2021-02-17 | $26.69 | $27.05 | $26.69 | $26.92 | $24.65 | 5,506 |
| 2021-02-16 | $26.91 | $27.11 | $26.80 | $26.88 | $24.61 | 6,566 |
| 2021-02-12 | $26.83 | $27.16 | $26.69 | $27.00 | $24.72 | 28,577 |
| 2021-02-11 | $26.89 | $27.02 | $26.87 | $26.90 | $24.63 | 7,122 |
| 2021-02-10 | $26.84 | $27.06 | $26.84 | $27.06 | $24.77 | 4,019 |
| 2021-02-09 | $27.07 | $27.13 | $26.93 | $26.93 | $24.65 | 3,909 |
| 2021-02-08 | $26.87 | $26.98 | $26.87 | $26.95 | $24.67 | 1,218 |
| 2021-02-05 | $27.02 | $27.11 | $26.88 | $26.93 | $24.66 | 3,788 |
| 2021-02-04 | $26.80 | $27.02 | $26.75 | $26.98 | $24.70 | 1,964 |
| 2021-02-03 | $26.93 | $26.93 | $26.88 | $26.88 | $24.61 | 5,745 |
| 2021-02-02 | $27.02 | $27.17 | $26.94 | $26.94 | $24.66 | 7,339 |
| 2021-02-01 | $26.67 | $27.19 | $26.67 | $27.18 | $24.88 | 4,339 |
| 2021-01-29 | $26.53 | $27.00 | $26.53 | $27.00 | $24.72 | 21,541 |
| 2021-01-28 | $26.70 | $26.84 | $26.59 | $26.75 | $24.49 | 5,676 |
| 2021-01-27 | $26.76 | $26.94 | $26.65 | $26.65 | $24.40 | 8,896 |
| 2021-01-26 | $27.05 | $27.17 | $26.82 | $26.87 | $24.60 | 22,540 |
| 2021-01-25 | $27.01 | $27.43 | $27.01 | $27.13 | $24.84 | 19,381 |
| 2021-01-22 | $27.21 | $27.28 | $26.95 | $27.22 | $24.92 | 2,056 |
| 2021-01-21 | $27.05 | $27.33 | $27.05 | $27.05 | $24.76 | 8,361 |
| 2021-01-20 | $27.20 | $27.20 | $27.03 | $27.20 | $24.90 | 6,956 |
| 2021-01-19 | $27.00 | $27.16 | $26.96 | $27.05 | $24.76 | 11,086 |
| 2021-01-15 | $26.93 | $27.17 | $26.93 | $27.07 | $24.78 | 1,661 |
| 2021-01-14 | $26.83 | $27.20 | $26.83 | $27.03 | $24.75 | 4,796 |
| 2021-01-13 | $26.48 | $27.04 | $26.48 | $26.98 | $24.70 | 8,676 |
| 2021-01-12 | $26.60 | $26.81 | $26.46 | $26.46 | $24.22 | 10,059 |
| 2021-01-11 | $26.76 | $26.84 | $26.74 | $26.74 | $24.48 | 10,095 |
| 2021-01-08 | $26.89 | $27.33 | $26.89 | $27.09 | $24.80 | 6,399 |
| 2021-01-07 | $27.01 | $27.31 | $26.93 | $26.95 | $24.67 | 9,518 |
| 2021-01-06 | $27.32 | $27.32 | $26.90 | $27.16 | $24.87 | 5,789 |
| 2021-01-05 | $27.45 | $27.59 | $27.45 | $27.50 | $25.18 | 5,576 |
| 2021-01-04 | $27.63 | $27.65 | $27.50 | $27.65 | $25.31 | 2,140 |
| 2020-12-31 | $27.57 | $27.99 | $27.57 | $27.82 | $25.47 | 9,585 |
| 2020-12-30 | $27.69 | $27.69 | $27.45 | $27.67 | $25.33 | 4,588 |
| 2020-12-29 | $27.69 | $27.80 | $27.67 | $27.77 | $25.42 | 5,589 |
| 2020-12-28 | $27.71 | $27.84 | $27.71 | $27.84 | $25.49 | 2,261 |
| 2020-12-24 | $27.76 | $27.76 | $27.68 | $27.72 | $25.38 | 2,755 |
| 2020-12-23 | $27.39 | $27.67 | $27.39 | $27.67 | $25.33 | 2,914 |
| 2020-12-22 | $27.69 | $27.82 | $27.37 | $27.52 | $25.19 | 11,868 |
| 2020-12-21 | $27.55 | $27.80 | $27.48 | $27.80 | $25.45 | 4,939 |
| 2020-12-18 | $27.60 | $27.63 | $27.54 | $27.63 | $25.30 | 2,914 |
| 2020-12-17 | $27.47 | $27.62 | $27.46 | $27.57 | $25.24 | 3,869 |
| 2020-12-16 | $27.57 | $27.64 | $27.47 | $27.64 | $25.30 | 6,584 |
| 2020-12-15 | $27.54 | $27.59 | $27.37 | $27.56 | $25.23 | 10,323 |
| 2020-12-14 | $27.26 | $27.44 | $27.26 | $27.44 | $25.12 | 2,087 |
| 2020-12-11 | $27.25 | $27.45 | $27.22 | $27.25 | $24.95 | 10,717 |
| 2020-12-10 | $27.28 | $27.49 | $27.28 | $27.35 | $25.04 | 8,586 |
| 2020-12-09 | $27.23 | $27.50 | $27.23 | $27.40 | $25.08 | 16,905 |
| 2020-12-08 | $27.20 | $27.36 | $27.20 | $27.29 | $24.98 | 9,798 |
| 2020-12-07 | $27.20 | $27.36 | $27.20 | $27.23 | $24.93 | 10,655 |
| 2020-12-04 | $27.15 | $27.40 | $27.15 | $27.26 | $24.96 | 3,397 |
| 2020-12-03 | $27.25 | $27.38 | $27.17 | $27.25 | $24.95 | 9,317 |
| 2020-12-02 | $27.21 | $27.39 | $27.16 | $27.39 | $25.07 | 2,550 |
| 2020-12-01 | $27.40 | $27.45 | $27.21 | $27.45 | $25.13 | 3,985 |
| 2020-11-30 | $27.14 | $27.40 | $26.95 | $27.40 | $25.08 | 32,842 |
| 2020-11-27 | $27.21 | $27.36 | $27.21 | $27.36 | $24.70 | 753 |
| 2020-11-25 | $27.14 | $27.54 | $27.14 | $27.24 | $24.59 | 13,473 |
| 2020-11-24 | $27.44 | $27.58 | $27.36 | $27.56 | $24.88 | 4,679 |
| 2020-11-23 | $27.17 | $27.44 | $27.17 | $27.43 | $24.76 | 8,339 |
| 2020-11-20 | $27.29 | $27.32 | $27.12 | $27.24 | $24.58 | 13,879 |
| 2020-11-19 | $27.04 | $27.31 | $27.04 | $27.29 | $24.63 | 9,033 |
| 2020-11-18 | $27.13 | $27.44 | $27.07 | $27.07 | $24.43 | 18,267 |
| 2020-11-17 | $27.19 | $27.33 | $27.14 | $27.25 | $24.60 | 21,863 |
| 2020-11-16 | $27.08 | $27.39 | $27.08 | $27.39 | $24.72 | 19,170 |
| 2020-11-13 | $27.15 | $27.38 | $27.14 | $27.15 | $24.51 | 18,567 |
| 2020-11-12 | $27.25 | $27.32 | $27.07 | $27.15 | $24.51 | 19,664 |
| 2020-11-11 | $27.24 | $27.25 | $27.13 | $27.25 | $24.60 | 10,746 |
| 2020-11-10 | $27.40 | $27.44 | $27.20 | $27.24 | $24.59 | 23,708 |
| 2020-11-09 | $27.56 | $27.60 | $27.35 | $27.38 | $24.71 | 14,179 |
| 2020-11-06 | $27.49 | $27.62 | $27.27 | $27.28 | $24.62 | 18,535 |
| 2020-11-05 | $27.72 | $27.72 | $27.49 | $27.49 | $24.81 | 4,188 |
| 2020-11-04 | $27.69 | $27.76 | $27.43 | $27.47 | $24.80 | 40,491 |
| 2020-11-03 | $27.52 | $27.74 | $27.34 | $27.54 | $24.86 | 30,509 |
| 2020-11-02 | $27.21 | $27.48 | $27.01 | $27.48 | $24.80 | 47,707 |
| 2020-10-30 | $26.65 | $27.26 | $26.50 | $27.12 | $24.48 | 80,661 |
| 2020-10-29 | $26.75 | $26.75 | $26.50 | $26.55 | $23.97 | 3,572 |
| 2020-10-28 | $26.80 | $27.01 | $26.66 | $26.66 | $24.06 | 8,925 |
| 2020-10-27 | $27.14 | $27.14 | $26.94 | $27.04 | $24.41 | 9,787 |
| 2020-10-26 | $27.26 | $27.26 | $26.90 | $27.00 | $24.37 | 16,022 |
| 2020-10-23 | $27.26 | $27.33 | $27.06 | $27.33 | $24.67 | 5,119 |
| 2020-10-22 | $27.00 | $27.29 | $26.97 | $27.15 | $24.51 | 10,936 |
| 2020-10-21 | $27.12 | $27.12 | $26.79 | $27.05 | $24.42 | 16,875 |
| 2020-10-20 | $26.93 | $27.14 | $26.93 | $27.00 | $24.37 | 14,162 |
| 2020-10-19 | $26.61 | $26.94 | $26.58 | $26.92 | $24.30 | 41,946 |
| 2020-10-16 | $26.52 | $26.95 | $26.41 | $26.54 | $23.96 | 56,239 |
| 2020-10-15 | $26.60 | $26.60 | $26.49 | $26.49 | $23.91 | 7,664 |
| 2020-10-14 | $26.69 | $26.73 | $26.51 | $26.65 | $24.05 | 8,009 |
| 2020-10-13 | $26.75 | $26.84 | $26.69 | $26.74 | $24.14 | 7,509 |
| 2020-10-12 | $26.88 | $26.97 | $26.81 | $26.95 | $24.33 | 7,134 |
| 2020-10-09 | $27.13 | $27.18 | $26.68 | $27.18 | $24.53 | 6,425 |
| 2020-10-08 | $27.09 | $27.09 | $26.95 | $27.00 | $24.37 | 4,925 |
| 2020-10-07 | $26.93 | $27.09 | $26.89 | $26.90 | $24.28 | 17,224 |
| 2020-10-06 | $26.84 | $26.88 | $26.73 | $26.81 | $24.20 | 9,956 |
| 2020-10-05 | $26.91 | $26.91 | $26.62 | $26.75 | $24.15 | 14,069 |
| 2020-10-02 | $26.43 | $26.74 | $26.41 | $26.69 | $24.09 | 14,205 |
| 2020-10-01 | $26.72 | $26.79 | $26.50 | $26.65 | $24.06 | 23,798 |
| 2020-09-30 | $26.91 | $27.05 | $26.56 | $26.58 | $23.99 | 33,426 |
| 2020-09-29 | $26.94 | $27.05 | $26.86 | $27.05 | $24.42 | 3,230 |
| 2020-09-28 | $26.62 | $26.97 | $26.62 | $26.75 | $24.15 | 10,807 |
| 2020-09-25 | $26.42 | $26.67 | $26.42 | $26.50 | $23.92 | 12,012 |
| 2020-09-24 | $26.69 | $26.74 | $26.27 | $26.27 | $23.71 | 8,369 |
| 2020-09-23 | $26.98 | $26.98 | $26.25 | $26.38 | $23.81 | 6,161 |
| 2020-09-22 | $26.98 | $27.09 | $26.67 | $26.78 | $24.17 | 23,914 |
| 2020-09-21 | $27.03 | $27.03 | $26.57 | $26.93 | $24.31 | 13,248 |
| 2020-09-18 | $27.10 | $27.10 | $26.85 | $27.05 | $24.42 | 2,077 |
| 2020-09-17 | $26.99 | $26.99 | $26.80 | $26.97 | $24.34 | 3,032 |
| 2020-09-16 | $27.00 | $27.22 | $26.79 | $26.83 | $24.22 | 7,329 |
| 2020-09-15 | $27.35 | $27.47 | $26.78 | $26.79 | $24.18 | 7,798 |
| 2020-09-14 | $27.19 | $27.20 | $26.85 | $26.85 | $24.24 | 8,682 |
| 2020-09-11 | $27.29 | $27.29 | $26.88 | $26.88 | $24.26 | 3,642 |
| 2020-09-10 | $27.20 | $27.42 | $27.16 | $27.16 | $24.52 | 7,340 |
| 2020-09-09 | $26.61 | $27.17 | $26.58 | $26.78 | $24.17 | 7,132 |
| 2020-09-08 | $26.94 | $27.09 | $26.34 | $26.42 | $23.85 | 2,945 |
| 2020-09-04 | $26.75 | $26.75 | $26.61 | $26.61 | $24.02 | 3,153 |
| 2020-09-03 | $27.04 | $27.08 | $26.75 | $26.75 | $24.15 | 7,058 |
| 2020-09-02 | $26.89 | $27.01 | $26.88 | $26.95 | $24.33 | 4,866 |
| 2020-09-01 | $27.10 | $27.10 | $26.78 | $26.89 | $24.27 | 11,731 |
| 2020-08-31 | $27.00 | $27.10 | $26.83 | $27.10 | $24.46 | 7,617 |
| 2020-08-28 | $27.52 | $27.52 | $27.32 | $27.44 | $24.42 | 2,138 |
| 2020-08-27 | $27.30 | $27.52 | $27.30 | $27.52 | $24.49 | 3,030 |
| 2020-08-26 | $27.35 | $27.45 | $27.32 | $27.44 | $24.42 | 9,247 |
| 2020-08-25 | $27.29 | $27.44 | $27.16 | $27.24 | $24.24 | 7,176 |
| 2020-08-24 | $27.32 | $27.46 | $27.24 | $27.46 | $24.43 | 4,133 |
| 2020-08-21 | $27.31 | $27.48 | $27.30 | $27.32 | $24.31 | 2,303 |
| 2020-08-20 | $27.42 | $27.45 | $27.41 | $27.44 | $24.42 | 2,261 |
| 2020-08-19 | $27.43 | $27.43 | $27.10 | $27.30 | $24.29 | 5,978 |
| 2020-08-18 | $27.18 | $27.31 | $27.12 | $27.31 | $24.30 | 6,967 |
| 2020-08-17 | $27.10 | $27.18 | $27.10 | $27.18 | $24.19 | 3,100 |
| 2020-08-14 | $27.17 | $27.17 | $27.09 | $27.17 | $24.18 | 3,322 |
| 2020-08-13 | $27.16 | $27.16 | $27.05 | $27.16 | $24.17 | 4,236 |
| 2020-08-12 | $26.93 | $27.05 | $26.93 | $27.05 | $24.07 | 1,488 |
| 2020-08-11 | $26.95 | $26.95 | $26.84 | $26.86 | $23.90 | 6,623 |
| 2020-08-10 | $26.78 | $26.95 | $26.78 | $26.95 | $23.98 | 3,110 |
| 2020-08-07 | $26.81 | $26.94 | $26.81 | $26.94 | $23.97 | 4,976 |
| 2020-08-06 | $26.85 | $26.86 | $26.82 | $26.82 | $23.87 | 5,878 |
| 2020-08-05 | $26.80 | $26.85 | $26.76 | $26.85 | $23.89 | 8,409 |
| 2020-08-04 | $26.93 | $26.95 | $26.82 | $26.86 | $23.90 | 1,589 |
| 2020-08-03 | $26.72 | $26.86 | $26.72 | $26.77 | $23.82 | 3,454 |
| 2020-07-31 | $26.92 | $26.95 | $26.74 | $26.94 | $23.97 | 9,185 |
| 2020-07-30 | $26.77 | $26.83 | $26.75 | $26.83 | $23.87 | 3,386 |
| 2020-07-29 | $26.66 | $26.69 | $26.52 | $26.65 | $23.71 | 14,706 |
| 2020-07-28 | $26.66 | $26.66 | $26.40 | $26.46 | $23.54 | 9,430 |
| 2020-07-27 | $26.66 | $26.66 | $26.40 | $26.49 | $23.57 | 6,467 |
| 2020-07-24 | $26.66 | $26.66 | $26.55 | $26.57 | $23.64 | 3,147 |
| 2020-07-23 | $26.59 | $26.65 | $26.56 | $26.60 | $23.67 | 3,436 |
| 2020-07-22 | $26.82 | $26.82 | $26.40 | $26.46 | $23.54 | 6,357 |
| 2020-07-21 | $26.61 | $26.72 | $26.46 | $26.59 | $23.66 | 8,471 |
| 2020-07-20 | $26.40 | $26.54 | $26.40 | $26.50 | $23.58 | 1,579 |
| 2020-07-17 | $26.20 | $26.39 | $26.20 | $26.28 | $23.38 | 7,990 |
| 2020-07-16 | $25.92 | $26.24 | $25.90 | $26.17 | $23.29 | 10,023 |
| 2020-07-15 | $26.00 | $26.10 | $25.92 | $25.94 | $23.08 | 4,219 |
| 2020-07-14 | $25.85 | $26.00 | $25.80 | $25.81 | $22.97 | 4,865 |
| 2020-07-13 | $26.05 | $26.23 | $25.95 | $26.08 | $23.20 | 9,163 |
| 2020-07-10 | $25.90 | $26.04 | $25.90 | $26.01 | $23.14 | 6,365 |
| 2020-07-09 | $26.00 | $26.05 | $25.80 | $25.97 | $23.11 | 12,528 |
| 2020-07-08 | $25.90 | $26.05 | $25.86 | $26.00 | $23.14 | 4,741 |
| 2020-07-07 | $25.97 | $26.07 | $25.95 | $25.98 | $23.12 | 6,759 |
| 2020-07-06 | $25.98 | $25.98 | $25.90 | $25.97 | $23.11 | 5,478 |
| 2020-07-02 | $25.74 | $25.90 | $25.74 | $25.83 | $22.98 | 10,933 |
| 2020-07-01 | $25.69 | $25.95 | $25.62 | $25.75 | $22.91 | 21,969 |
| 2020-06-30 | $25.75 | $26.04 | $25.61 | $25.61 | $22.79 | 47,652 |
| 2020-06-29 | $25.79 | $25.79 | $25.54 | $25.68 | $22.85 | 4,501 |
| 2020-06-26 | $25.64 | $25.73 | $25.62 | $25.62 | $22.80 | 1,758 |
| 2020-06-25 | $25.51 | $25.81 | $25.51 | $25.62 | $22.80 | 18,190 |
| 2020-06-24 | $25.77 | $25.83 | $25.50 | $25.52 | $22.71 | 5,655 |
| 2020-06-23 | $25.92 | $25.92 | $25.60 | $25.77 | $22.93 | 21,288 |
| 2020-06-22 | $25.97 | $25.97 | $25.68 | $25.96 | $23.10 | 4,401 |
| 2020-06-19 | $25.97 | $25.97 | $25.66 | $25.88 | $23.03 | 2,697 |
| 2020-06-18 | $25.93 | $25.98 | $25.80 | $25.97 | $23.11 | 4,888 |
| 2020-06-17 | $26.03 | $26.03 | $25.59 | $25.78 | $22.94 | 6,694 |
| 2020-06-16 | $26.05 | $26.05 | $25.72 | $25.87 | $23.02 | 5,623 |
| 2020-06-15 | $25.48 | $25.93 | $25.31 | $25.75 | $22.91 | 12,310 |
| 2020-06-12 | $25.69 | $25.74 | $25.50 | $25.52 | $22.71 | 13,836 |
| 2020-06-11 | $26.03 | $26.03 | $25.49 | $25.56 | $22.74 | 11,406 |
| 2020-06-10 | $26.00 | $26.10 | $25.81 | $26.10 | $23.22 | 6,530 |
| 2020-06-09 | $25.97 | $25.97 | $25.87 | $25.96 | $23.10 | 9,162 |
| 2020-06-08 | $26.05 | $26.06 | $25.87 | $25.96 | $23.10 | 17,423 |
| 2020-06-05 | $25.97 | $26.25 | $25.87 | $25.94 | $23.08 | 11,871 |
| 2020-06-04 | $26.07 | $26.07 | $25.88 | $25.88 | $23.03 | 8,974 |
| 2020-06-03 | $25.95 | $26.00 | $25.75 | $25.89 | $23.04 | 10,341 |
| 2020-06-02 | $25.63 | $25.95 | $25.63 | $25.95 | $23.09 | 9,492 |
| 2020-06-01 | $25.79 | $25.90 | $25.47 | $25.71 | $22.88 | 17,061 |
| 2020-05-29 | $25.98 | $25.98 | $25.45 | $25.60 | $22.78 | 46,305 |
| 2020-05-28 | $26.19 | $26.37 | $26.00 | $26.32 | $23.07 | 12,419 |
| 2020-05-27 | $25.99 | $26.25 | $25.99 | $26.19 | $22.95 | 3,714 |
| 2020-05-26 | $26.27 | $26.27 | $25.74 | $25.84 | $22.65 | 16,151 |
| 2020-05-22 | $25.89 | $25.98 | $25.64 | $25.98 | $22.77 | 6,562 |
| 2020-05-21 | $25.73 | $25.83 | $25.59 | $25.83 | $22.64 | 6,271 |
| 2020-05-20 | $25.65 | $25.73 | $25.58 | $25.61 | $22.45 | 6,935 |
| 2020-05-19 | $25.72 | $25.72 | $25.55 | $25.56 | $22.40 | 15,272 |
| 2020-05-18 | $25.54 | $25.73 | $25.45 | $25.72 | $22.54 | 8,942 |
| 2020-05-15 | $25.01 | $25.48 | $25.01 | $25.44 | $22.30 | 8,285 |
| 2020-05-14 | $25.18 | $25.49 | $24.88 | $25.30 | $22.17 | 16,591 |
| 2020-05-13 | $25.50 | $25.54 | $24.88 | $25.23 | $22.11 | 47,085 |
| 2020-05-12 | $25.85 | $25.85 | $25.25 | $25.49 | $22.34 | 28,134 |
| 2020-05-11 | $25.62 | $25.85 | $25.40 | $25.85 | $22.66 | 7,270 |
| 2020-05-08 | $25.66 | $25.66 | $25.50 | $25.60 | $22.43 | 5,280 |
| 2020-05-07 | $25.29 | $25.69 | $25.07 | $25.26 | $22.14 | 19,235 |
| 2020-05-06 | $25.21 | $25.23 | $25.10 | $25.20 | $22.09 | 5,294 |
| 2020-05-05 | $25.21 | $25.24 | $25.05 | $25.24 | $22.12 | 13,671 |
| 2020-05-04 | $24.99 | $25.15 | $24.76 | $25.15 | $22.04 | 23,237 |
| 2020-05-01 | $25.00 | $25.08 | $24.86 | $24.99 | $21.90 | 21,553 |
| 2020-04-30 | $25.15 | $25.32 | $25.00 | $25.19 | $22.08 | 17,583 |
| 2020-04-29 | $25.35 | $25.35 | $25.00 | $25.11 | $22.01 | 33,892 |
| 2020-04-28 | $25.14 | $25.17 | $25.01 | $25.17 | $22.06 | 24,056 |
| 2020-04-27 | $25.13 | $25.13 | $24.86 | $24.99 | $21.91 | 11,865 |
| 2020-04-24 | $25.00 | $25.00 | $24.85 | $24.98 | $21.89 | 14,970 |
| 2020-04-23 | $25.09 | $25.13 | $24.81 | $25.00 | $21.91 | 12,036 |
| 2020-04-22 | $24.83 | $24.96 | $24.61 | $24.81 | $21.74 | 12,230 |
| 2020-04-21 | $24.93 | $24.93 | $24.45 | $24.48 | $21.46 | 12,989 |
| 2020-04-20 | $25.17 | $25.17 | $24.85 | $25.00 | $21.91 | 18,597 |
| 2020-04-17 | $25.00 | $25.24 | $24.75 | $24.81 | $21.74 | 32,934 |
| 2020-04-16 | $24.83 | $25.00 | $24.61 | $25.00 | $21.91 | 25,555 |
| 2020-04-15 | $24.65 | $24.82 | $24.04 | $24.69 | $21.64 | 16,064 |
| 2020-04-14 | $24.72 | $25.10 | $24.31 | $24.75 | $21.69 | 31,221 |
| 2020-04-13 | $24.50 | $24.75 | $24.01 | $24.01 | $21.04 | 13,853 |
| 2020-04-09 | $24.33 | $25.12 | $24.33 | $24.74 | $21.68 | 29,053 |
| 2020-04-08 | $24.00 | $24.75 | $23.99 | $24.30 | $21.30 | 30,249 |
| 2020-04-07 | $24.47 | $24.50 | $23.50 | $23.95 | $20.99 | 26,939 |
| 2020-04-06 | $22.82 | $24.15 | $22.82 | $23.76 | $20.82 | 21,275 |
| 2020-04-03 | $22.98 | $23.00 | $21.94 | $22.90 | $20.07 | 11,562 |
| 2020-04-02 | $23.00 | $23.28 | $22.32 | $23.10 | $20.25 | 20,202 |
| 2020-04-01 | $23.78 | $24.08 | $22.23 | $23.44 | $20.54 | 22,028 |
| 2020-03-31 | $22.66 | $24.40 | $22.66 | $24.22 | $21.23 | 11,519 |
| 2020-03-30 | $23.58 | $24.25 | $23.41 | $23.83 | $20.88 | 20,350 |
| 2020-03-27 | $23.54 | $24.20 | $23.54 | $24.15 | $21.17 | 7,843 |
| 2020-03-26 | $22.57 | $24.45 | $22.57 | $24.20 | $21.21 | 23,240 |
| 2020-03-25 | $20.64 | $23.47 | $20.64 | $22.79 | $19.97 | 31,933 |
| 2020-03-24 | $18.35 | $20.30 | $18.34 | $20.29 | $17.78 | 45,209 |
| 2020-03-23 | $17.66 | $19.50 | $15.27 | $17.50 | $15.34 | 40,533 |
| 2020-03-20 | $22.15 | $22.15 | $16.30 | $17.46 | $15.30 | 64,975 |
| 2020-03-19 | $16.01 | $21.54 | $14.55 | $20.00 | $17.53 | 46,097 |
| 2020-03-18 | $22.41 | $22.41 | $12.45 | $16.51 | $14.47 | 55,799 |
| 2020-03-17 | $22.41 | $23.36 | $21.90 | $22.55 | $19.76 | 22,070 |
| 2020-03-16 | $23.93 | $24.70 | $22.50 | $22.50 | $19.72 | 28,317 |
| 2020-03-13 | $23.63 | $25.08 | $23.63 | $24.99 | $21.90 | 41,913 |
| 2020-03-12 | $25.03 | $25.03 | $21.86 | $23.63 | $20.71 | 56,184 |
| 2020-03-11 | $25.67 | $25.87 | $25.63 | $25.87 | $22.67 | 42,188 |
| 2020-03-10 | $26.05 | $26.65 | $25.84 | $26.16 | $22.93 | 12,889 |
| 2020-03-09 | $26.46 | $26.46 | $25.79 | $25.98 | $22.77 | 18,822 |
| 2020-03-06 | $26.72 | $26.89 | $26.55 | $26.87 | $23.55 | 11,715 |
| 2020-03-05 | $26.83 | $27.17 | $26.83 | $26.97 | $23.64 | 8,991 |
| 2020-03-04 | $26.98 | $27.29 | $26.70 | $27.29 | $23.92 | 17,742 |
| 2020-03-03 | $26.63 | $26.95 | $26.40 | $26.67 | $23.37 | 22,853 |
| 2020-03-02 | $26.05 | $26.63 | $25.99 | $26.63 | $23.34 | 21,097 |
| 2020-02-28 | $25.65 | $26.13 | $25.65 | $25.99 | $22.78 | 22,217 |
| 2020-02-27 | $26.41 | $26.76 | $26.24 | $26.61 | $22.98 | 48,294 |
| 2020-02-26 | $27.32 | $27.32 | $26.90 | $27.02 | $23.33 | 38,515 |
| 2020-02-25 | $27.64 | $27.64 | $27.12 | $27.14 | $23.43 | 22,944 |
| 2020-02-24 | $27.83 | $27.83 | $27.33 | $27.45 | $23.70 | 23,320 |
| 2020-02-21 | $27.68 | $28.05 | $27.68 | $27.93 | $24.12 | 7,600 |
| 2020-02-20 | $28.04 | $28.05 | $27.89 | $28.05 | $24.22 | 10,240 |
| 2020-02-19 | $28.10 | $28.10 | $27.97 | $27.99 | $24.17 | 13,026 |
| 2020-02-18 | $28.00 | $28.10 | $27.95 | $27.95 | $24.13 | 23,372 |
| 2020-02-14 | $27.93 | $28.07 | $27.93 | $28.07 | $24.24 | 5,703 |
| 2020-02-13 | $28.14 | $28.14 | $28.01 | $28.06 | $24.23 | 4,306 |
| 2020-02-12 | $27.94 | $28.11 | $27.91 | $27.91 | $24.10 | 22,782 |
| 2020-02-11 | $28.00 | $28.06 | $27.91 | $28.06 | $24.23 | 3,548 |
| 2020-02-10 | $28.00 | $28.00 | $27.91 | $28.00 | $24.18 | 3,022 |
| 2020-02-07 | $27.86 | $28.00 | $27.86 | $27.98 | $24.16 | 5,916 |
| 2020-02-06 | $27.76 | $27.87 | $27.76 | $27.86 | $24.06 | 7,239 |
| 2020-02-05 | $27.92 | $27.92 | $27.87 | $27.89 | $24.08 | 11,689 |
| 2020-02-04 | $27.91 | $27.91 | $27.89 | $27.90 | $24.09 | 3,479 |
| 2020-02-03 | $27.87 | $27.89 | $27.87 | $27.88 | $24.07 | 2,194 |
| 2020-01-31 | $27.71 | $27.87 | $27.68 | $27.87 | $24.06 | 18,116 |
| 2020-01-30 | $27.64 | $27.68 | $27.55 | $27.68 | $23.90 | 5,829 |
| 2020-01-29 | $27.64 | $27.66 | $27.55 | $27.64 | $23.87 | 7,775 |
| 2020-01-28 | $27.68 | $27.74 | $27.49 | $27.50 | $23.75 | 9,690 |
| 2020-01-27 | $27.65 | $27.69 | $27.35 | $27.45 | $23.70 | 29,559 |
| 2020-01-24 | $27.63 | $27.63 | $27.45 | $27.61 | $23.84 | 2,240 |
| 2020-01-23 | $27.54 | $27.71 | $27.45 | $27.45 | $23.70 | 14,193 |
| 2020-01-22 | $27.72 | $27.72 | $27.54 | $27.70 | $23.92 | 369 |
| 2020-01-21 | $27.69 | $27.70 | $27.61 | $27.70 | $23.92 | 1,592 |
| 2020-01-17 | $27.69 | $27.69 | $27.49 | $27.69 | $23.91 | 5,178 |
| 2020-01-16 | $27.80 | $27.80 | $27.70 | $27.79 | $24.00 | 5,529 |
| 2020-01-15 | $27.78 | $27.81 | $27.65 | $27.80 | $24.00 | 8,546 |
| 2020-01-14 | $27.83 | $27.83 | $27.81 | $27.81 | $24.01 | 3,276 |
| 2020-01-13 | $27.89 | $27.89 | $27.85 | $27.89 | $24.08 | 3,836 |
| 2020-01-10 | $27.78 | $27.85 | $27.70 | $27.83 | $24.03 | 6,502 |
| 2020-01-09 | $27.78 | $27.78 | $27.73 | $27.73 | $23.94 | 10,046 |
| 2020-01-08 | $27.77 | $27.80 | $27.72 | $27.72 | $23.94 | 17,686 |
| 2020-01-07 | $27.74 | $27.79 | $27.67 | $27.79 | $24.00 | 7,824 |
| 2020-01-06 | $27.64 | $27.75 | $27.64 | $27.70 | $23.92 | 5,225 |
| 2020-01-03 | $27.29 | $27.64 | $27.29 | $27.64 | $23.87 | 9,659 |
| 2020-01-02 | $27.10 | $27.30 | $27.07 | $27.25 | $23.53 | 18,313 |
| 2019-12-31 | $26.99 | $26.99 | $26.83 | $26.98 | $23.30 | 2,969 |
| 2019-12-30 | $27.10 | $27.10 | $26.94 | $27.08 | $23.38 | 4,528 |
| 2019-12-27 | $27.06 | $27.10 | $27.02 | $27.08 | $23.38 | 16,808 |
| 2019-12-26 | $27.01 | $27.01 | $27.01 | $27.01 | $23.32 | 327 |
| 2019-12-24 | $27.04 | $27.07 | $27.04 | $27.07 | $23.37 | 709 |
| 2019-12-23 | $27.06 | $27.08 | $26.91 | $27.03 | $23.34 | 4,436 |
| 2019-12-20 | $26.99 | $27.04 | $26.94 | $26.97 | $23.29 | 3,516 |
| 2019-12-19 | $26.86 | $26.98 | $26.86 | $26.98 | $23.30 | 8,694 |
| 2019-12-18 | $26.85 | $26.85 | $26.68 | $26.68 | $23.04 | 4,425 |
| 2019-12-17 | $26.73 | $26.82 | $26.62 | $26.81 | $23.15 | 5,726 |
| 2019-12-16 | $26.77 | $26.79 | $26.63 | $26.65 | $23.01 | 6,566 |
| 2019-12-13 | $26.71 | $26.77 | $26.60 | $26.62 | $22.99 | 5,918 |
| 2019-12-12 | $26.75 | $26.75 | $26.56 | $26.58 | $22.95 | 7,061 |
| 2019-12-11 | $26.56 | $26.75 | $26.53 | $26.71 | $23.06 | 13,486 |
| 2019-12-10 | $26.56 | $26.56 | $26.43 | $26.50 | $22.88 | 2,688 |
| 2019-12-09 | $26.37 | $26.45 | $26.37 | $26.44 | $22.83 | 4,913 |
| 2019-12-06 | $26.42 | $26.42 | $26.35 | $26.40 | $22.80 | 5,759 |
| 2019-12-05 | $26.56 | $26.56 | $26.33 | $26.34 | $22.74 | 14,415 |
| 2019-12-04 | $26.59 | $26.59 | $26.45 | $26.53 | $22.90 | 8,606 |
| 2019-12-03 | $26.37 | $26.60 | $26.37 | $26.54 | $22.92 | 16,373 |
| 2019-12-02 | $26.46 | $26.60 | $26.24 | $26.35 | $22.75 | 22,752 |
| 2019-11-29 | $26.68 | $26.69 | $26.47 | $26.47 | $22.86 | 19,646 |
| 2019-11-27 | $26.95 | $27.08 | $26.92 | $27.08 | $23.04 | 13,624 |
| 2019-11-26 | $27.00 | $27.08 | $26.98 | $27.07 | $23.03 | 11,203 |
| 2019-11-25 | $26.97 | $27.05 | $26.92 | $27.02 | $22.99 | 6,601 |
| 2019-11-22 | $26.97 | $26.97 | $26.87 | $26.90 | $22.89 | 6,212 |
| 2019-11-21 | $26.97 | $26.98 | $26.90 | $26.96 | $22.94 | 3,408 |
| 2019-11-20 | $27.07 | $27.07 | $26.88 | $26.90 | $22.89 | 6,667 |
| 2019-11-19 | $27.01 | $27.05 | $26.90 | $26.98 | $22.96 | 6,683 |
| 2019-11-18 | $27.07 | $27.11 | $26.92 | $26.92 | $22.91 | 5,196 |
| 2019-11-15 | $27.13 | $27.13 | $26.91 | $26.92 | $22.91 | 34,875 |
| 2019-11-14 | $27.10 | $27.10 | $27.01 | $27.01 | $22.98 | 32,613 |
| 2019-11-13 | $27.07 | $27.18 | $27.07 | $27.14 | $23.09 | 1,719 |
| 2019-11-12 | $27.15 | $27.19 | $27.03 | $27.07 | $23.03 | 6,111 |
| 2019-11-11 | $27.12 | $27.12 | $27.12 | $27.12 | $23.08 | 22,563 |
| 2019-11-08 | $27.20 | $27.26 | $27.12 | $27.12 | $23.08 | 3,338 |
| 2019-11-07 | $27.20 | $27.24 | $27.00 | $27.15 | $23.10 | 12,252 |
| 2019-11-06 | $27.23 | $27.23 | $27.12 | $27.12 | $23.08 | 5,930 |
| 2019-11-05 | $27.32 | $27.32 | $27.19 | $27.27 | $23.20 | 13,040 |
| 2019-11-04 | $27.30 | $27.33 | $27.16 | $27.31 | $23.24 | 19,045 |
| 2019-11-01 | $27.34 | $27.34 | $27.16 | $27.32 | $23.25 | 8,846 |
| 2019-10-31 | $27.23 | $27.33 | $27.20 | $27.33 | $23.26 | 60,403 |
| 2019-10-30 | $27.24 | $27.24 | $27.03 | $27.20 | $23.14 | 34,739 |
| 2019-10-29 | $27.21 | $27.21 | $27.08 | $27.18 | $23.13 | 10,123 |
| 2019-10-28 | $27.31 | $27.31 | $27.08 | $27.08 | $23.04 | 9,504 |
| 2019-10-25 | $27.33 | $27.37 | $27.20 | $27.28 | $23.21 | 27,304 |
| 2019-10-24 | $27.64 | $27.64 | $27.30 | $27.46 | $23.37 | 7,377 |
| 2019-10-23 | $27.74 | $27.83 | $27.47 | $27.50 | $23.40 | 84,968 |
| 2019-10-22 | $27.79 | $27.85 | $27.50 | $27.59 | $23.48 | 21,696 |
| 2019-10-21 | $27.55 | $27.55 | $27.49 | $27.55 | $23.44 | 7,359 |
| 2019-10-18 | $27.81 | $27.82 | $27.63 | $27.63 | $23.51 | 2,897 |
| 2019-10-17 | $27.82 | $27.82 | $27.61 | $27.70 | $23.57 | 5,756 |
| 2019-10-16 | $27.82 | $27.82 | $27.63 | $27.82 | $23.67 | 5,019 |
| 2019-10-15 | $27.74 | $27.74 | $27.57 | $27.74 | $23.60 | 8,441 |
| 2019-10-14 | $27.58 | $27.75 | $27.58 | $27.74 | $23.60 | 8,165 |
| 2019-10-11 | $27.35 | $27.59 | $27.18 | $27.41 | $23.32 | 10,011 |
| 2019-10-10 | $27.42 | $27.44 | $27.39 | $27.40 | $23.31 | 11,046 |
| 2019-10-09 | $27.48 | $27.48 | $27.36 | $27.36 | $23.28 | 12,418 |
| 2019-10-08 | $27.50 | $27.52 | $27.39 | $27.39 | $23.31 | 7,431 |
| 2019-10-07 | $27.43 | $27.43 | $27.38 | $27.40 | $23.31 | 13,827 |
| 2019-10-04 | $27.50 | $27.60 | $27.35 | $27.39 | $23.31 | 5,773 |
| 2019-10-03 | $27.45 | $27.46 | $27.31 | $27.44 | $23.35 | 7,794 |
| 2019-10-02 | $27.58 | $27.58 | $27.46 | $27.47 | $23.37 | 5,980 |
| 2019-10-01 | $27.60 | $27.62 | $27.32 | $27.54 | $23.43 | 5,805 |
| 2019-09-30 | $27.35 | $27.50 | $27.35 | $27.50 | $23.40 | 55,160 |
| 2019-09-27 | $27.35 | $27.35 | $27.14 | $27.32 | $23.25 | 19,738 |
| 2019-09-26 | $27.34 | $27.34 | $27.12 | $27.33 | $23.26 | 15,405 |
| 2019-09-25 | $27.25 | $27.25 | $27.20 | $27.25 | $23.19 | 10,624 |
| 2019-09-24 | $27.15 | $27.25 | $27.14 | $27.25 | $23.19 | 15,885 |
| 2019-09-23 | $27.01 | $27.14 | $26.97 | $27.14 | $23.09 | 11,893 |
| 2019-09-20 | $26.95 | $27.01 | $26.80 | $27.01 | $22.98 | 8,631 |
| 2019-09-19 | $26.79 | $26.95 | $26.61 | $26.95 | $22.93 | 22,747 |
| 2019-09-18 | $26.64 | $26.79 | $26.55 | $26.79 | $22.80 | 9,419 |
| 2019-09-17 | $26.32 | $26.69 | $26.30 | $26.69 | $22.71 | 17,179 |
| 2019-09-16 | $26.53 | $26.53 | $26.29 | $26.43 | $22.49 | 29,979 |
| 2019-09-13 | $26.55 | $26.55 | $26.17 | $26.34 | $22.41 | 21,998 |
| 2019-09-12 | $26.70 | $26.70 | $26.55 | $26.63 | $22.66 | 27,241 |
| 2019-09-11 | $26.78 | $26.78 | $26.52 | $26.60 | $22.63 | 17,952 |
| 2019-09-10 | $26.94 | $26.94 | $26.65 | $26.69 | $22.71 | 14,894 |
| 2019-09-09 | $27.05 | $27.05 | $26.78 | $26.90 | $22.89 | 21,896 |
| 2019-09-06 | $27.10 | $27.10 | $26.96 | $26.96 | $22.94 | 13,371 |
| 2019-09-05 | $27.06 | $27.10 | $27.06 | $27.09 | $23.05 | 29,427 |
| 2019-09-04 | $27.15 | $27.15 | $27.08 | $27.10 | $23.06 | 18,485 |
| 2019-09-03 | $27.04 | $27.20 | $27.03 | $27.12 | $23.07 | 23,660 |
| 2019-08-30 | $27.16 | $27.21 | $26.83 | $27.20 | $23.14 | 75,677 |
| 2019-08-29 | $27.40 | $27.60 | $27.40 | $27.54 | $23.10 | 53,942 |
| 2019-08-28 | $27.40 | $27.60 | $27.33 | $27.44 | $23.02 | 46,184 |
| 2019-08-27 | $27.65 | $27.69 | $27.52 | $27.52 | $23.09 | 18,742 |
| 2019-08-26 | $27.65 | $27.65 | $27.50 | $27.60 | $23.15 | 26,561 |
| 2019-08-23 | $27.66 | $27.68 | $27.56 | $27.68 | $23.22 | 20,475 |
| 2019-08-22 | $27.65 | $27.66 | $27.44 | $27.62 | $23.17 | 13,184 |
| 2019-08-21 | $27.62 | $27.68 | $27.44 | $27.54 | $23.10 | 19,284 |
| 2019-08-20 | $27.55 | $27.60 | $27.44 | $27.50 | $23.07 | 16,163 |
| 2019-08-19 | $27.70 | $27.70 | $27.34 | $27.51 | $23.08 | 24,796 |
| 2019-08-16 | $27.74 | $27.74 | $27.44 | $27.59 | $23.14 | 24,255 |
| 2019-08-15 | $27.40 | $27.77 | $27.34 | $27.40 | $22.98 | 11,603 |
| 2019-08-14 | $27.02 | $27.32 | $26.95 | $27.32 | $22.92 | 9,078 |
| 2019-08-13 | $26.88 | $27.15 | $26.88 | $27.10 | $22.73 | 18,469 |
| 2019-08-12 | $26.88 | $26.97 | $26.81 | $26.97 | $22.62 | 12,078 |
| 2019-08-09 | $26.88 | $27.05 | $26.75 | $27.05 | $22.69 | 8,554 |
| 2019-08-08 | $26.85 | $27.03 | $26.78 | $26.99 | $22.64 | 14,247 |
| 2019-08-07 | $26.94 | $26.94 | $26.72 | $26.80 | $22.48 | 15,471 |
| 2019-08-06 | $27.19 | $27.19 | $26.89 | $26.89 | $22.56 | 31,422 |
| 2019-08-05 | $27.40 | $27.40 | $26.90 | $27.10 | $22.73 | 29,518 |
| 2019-08-02 | $27.23 | $27.36 | $27.16 | $27.32 | $22.92 | 16,790 |
| 2019-08-01 | $27.26 | $27.70 | $27.17 | $27.34 | $22.93 | 46,216 |
| 2019-07-31 | $27.15 | $27.56 | $26.93 | $27.45 | $23.03 | 178,986 |
| 2019-07-30 | $26.86 | $27.11 | $26.86 | $27.10 | $22.73 | 22,531 |
| 2019-07-29 | $26.85 | $26.89 | $26.75 | $26.85 | $22.52 | 5,856 |
| 2019-07-26 | $26.92 | $26.95 | $26.62 | $26.78 | $22.46 | 12,364 |
| 2019-07-25 | $27.00 | $27.00 | $26.76 | $26.76 | $22.45 | 19,113 |
| 2019-07-24 | $26.99 | $27.00 | $26.82 | $26.99 | $22.64 | 4,417 |
| 2019-07-23 | $26.74 | $26.87 | $26.67 | $26.80 | $22.48 | 12,540 |
| 2019-07-22 | $26.74 | $26.74 | $26.55 | $26.74 | $22.43 | 1,456 |
| 2019-07-19 | $26.65 | $26.69 | $26.59 | $26.63 | $22.34 | 6,415 |
| 2019-07-18 | $26.59 | $26.65 | $26.49 | $26.62 | $22.33 | 14,544 |
| 2019-07-17 | $26.36 | $26.55 | $26.29 | $26.50 | $22.23 | 49,871 |
| 2019-07-16 | $26.25 | $26.37 | $26.23 | $26.34 | $22.10 | 26,548 |
| 2019-07-15 | $26.35 | $26.35 | $26.26 | $26.30 | $22.06 | 7,450 |
| 2019-07-12 | $26.29 | $26.39 | $26.29 | $26.35 | $22.10 | 15,866 |
| 2019-07-11 | $26.32 | $26.32 | $26.24 | $26.24 | $22.01 | 2,301 |
| 2019-07-10 | $26.32 | $26.32 | $26.17 | $26.25 | $22.02 | 9,627 |
| 2019-07-09 | $26.14 | $26.23 | $26.13 | $26.17 | $21.95 | 29,299 |
| 2019-07-08 | $26.15 | $26.15 | $26.09 | $26.10 | $21.89 | 12,659 |
| 2019-07-05 | $26.04 | $26.10 | $26.04 | $26.09 | $21.89 | 3,253 |
| 2019-07-03 | $26.11 | $26.15 | $26.11 | $26.15 | $21.93 | 3,335 |
| 2019-07-02 | $26.09 | $26.12 | $26.02 | $26.11 | $21.90 | 16,438 |
| 2019-07-01 | $26.11 | $26.11 | $25.95 | $26.07 | $21.86 | 15,069 |
| 2019-06-28 | $26.15 | $26.18 | $25.96 | $25.96 | $21.78 | 51,188 |
| 2019-06-27 | $26.16 | $26.16 | $26.02 | $26.05 | $21.85 | 23,828 |
| 2019-06-26 | $26.11 | $26.17 | $26.05 | $26.06 | $21.86 | 30,255 |
| 2019-06-25 | $26.01 | $26.23 | $26.01 | $26.06 | $21.86 | 10,741 |
| 2019-06-24 | $26.22 | $26.22 | $26.00 | $26.01 | $21.82 | 33,088 |
| 2019-06-21 | $26.30 | $26.32 | $26.09 | $26.09 | $21.89 | 15,409 |
| 2019-06-20 | $26.33 | $26.40 | $26.19 | $26.19 | $21.97 | 29,954 |
| 2019-06-19 | $26.24 | $26.27 | $26.16 | $26.22 | $21.99 | 16,475 |
| 2019-06-18 | $26.10 | $26.28 | $26.09 | $26.24 | $22.01 | 37,479 |
| 2019-06-17 | $25.97 | $26.14 | $25.89 | $26.10 | $21.89 | 31,577 |
| 2019-06-14 | $25.89 | $25.92 | $25.85 | $25.87 | $21.70 | 15,769 |
| 2019-06-13 | $25.94 | $25.95 | $25.83 | $25.85 | $21.68 | 19,650 |
| 2019-06-12 | $25.93 | $25.96 | $25.92 | $25.93 | $21.75 | 12,132 |
| 2019-06-11 | $25.99 | $25.99 | $25.83 | $25.88 | $21.71 | 11,510 |
| 2019-06-10 | $25.97 | $25.99 | $25.90 | $25.99 | $21.80 | 7,975 |
| 2019-06-07 | $25.86 | $25.97 | $25.85 | $25.95 | $21.77 | 9,408 |
| 2019-06-06 | $25.87 | $25.87 | $25.81 | $25.82 | $21.66 | 35,688 |
| 2019-06-05 | $25.88 | $25.89 | $25.75 | $25.87 | $21.70 | 23,837 |
| 2019-06-04 | $25.80 | $25.90 | $25.78 | $25.90 | $21.73 | 34,782 |
| 2019-06-03 | $25.78 | $25.82 | $25.76 | $25.77 | $21.62 | 4,046 |
| 2019-05-31 | $25.87 | $25.95 | $25.71 | $25.71 | $21.57 | 46,170 |
| 2019-05-30 | $26.26 | $26.33 | $26.20 | $26.29 | $21.67 | 20,120 |
| 2019-05-29 | $26.16 | $26.23 | $26.14 | $26.20 | $21.59 | 30,895 |
| 2019-05-28 | $26.20 | $26.25 | $26.17 | $26.22 | $21.61 | 9,389 |
| 2019-05-24 | $26.24 | $26.28 | $26.15 | $26.18 | $21.58 | 60,946 |
| 2019-05-23 | $26.22 | $26.30 | $26.16 | $26.21 | $21.60 | 8,149 |
| 2019-05-22 | $26.28 | $26.32 | $26.14 | $26.20 | $21.59 | 37,834 |
| 2019-05-21 | $26.24 | $26.27 | $26.14 | $26.27 | $21.65 | 25,858 |
| 2019-05-20 | $26.28 | $26.29 | $26.12 | $26.24 | $21.62 | 10,689 |
| 2019-05-17 | $26.28 | $26.29 | $26.22 | $26.28 | $21.66 | 5,330 |
| 2019-05-16 | $26.17 | $26.30 | $26.17 | $26.29 | $21.67 | 14,352 |
| 2019-05-15 | $26.17 | $26.18 | $26.03 | $26.18 | $21.58 | 16,511 |
| 2019-05-14 | $26.02 | $26.20 | $26.00 | $26.13 | $21.53 | 6,072 |
| 2019-05-13 | $26.16 | $26.22 | $25.95 | $25.98 | $21.41 | 15,885 |
| 2019-05-10 | $25.93 | $26.11 | $25.92 | $26.10 | $21.51 | 14,493 |
| 2019-05-09 | $26.00 | $26.00 | $25.93 | $25.97 | $21.40 | 16,850 |
| 2019-05-08 | $25.95 | $26.12 | $25.92 | $25.92 | $21.36 | 30,132 |
| 2019-05-07 | $26.10 | $26.14 | $26.00 | $26.09 | $21.50 | 23,541 |
| 2019-05-06 | $26.07 | $26.18 | $26.07 | $26.17 | $21.57 | 9,522 |
| 2019-05-03 | $26.13 | $26.19 | $26.06 | $26.14 | $21.54 | 16,675 |
| 2019-05-02 | $26.02 | $26.14 | $26.02 | $26.14 | $21.54 | 17,369 |
| 2019-05-01 | $25.98 | $26.14 | $25.97 | $26.10 | $21.51 | 8,426 |
| 2019-04-30 | $26.10 | $26.26 | $26.05 | $26.17 | $21.57 | 82,220 |
| 2019-04-29 | $26.05 | $26.14 | $26.02 | $26.14 | $21.54 | 9,498 |
| 2019-04-26 | $26.08 | $26.09 | $26.00 | $26.06 | $21.48 | 7,039 |
| 2019-04-25 | $26.09 | $26.09 | $25.92 | $26.09 | $21.50 | 12,381 |
| 2019-04-24 | $25.95 | $26.06 | $25.89 | $26.06 | $21.48 | 18,087 |
| 2019-04-23 | $25.80 | $25.98 | $25.80 | $25.98 | $21.41 | 20,724 |
| 2019-04-22 | $25.87 | $25.89 | $25.76 | $25.80 | $21.26 | 32,054 |
| 2019-04-18 | $26.05 | $26.05 | $25.76 | $25.81 | $21.27 | 42,086 |
| 2019-04-17 | $26.00 | $26.16 | $25.88 | $25.95 | $21.39 | 20,859 |
| 2019-04-16 | $26.05 | $26.16 | $25.95 | $26.07 | $21.48 | 22,985 |
| 2019-04-15 | $26.02 | $26.12 | $25.97 | $26.02 | $21.44 | 20,497 |
| 2019-04-12 | $26.02 | $26.15 | $25.99 | $25.99 | $21.42 | 18,420 |
| 2019-04-11 | $26.01 | $26.23 | $26.01 | $26.15 | $21.55 | 33,170 |
| 2019-04-10 | $26.03 | $26.09 | $25.95 | $26.09 | $21.50 | 24,787 |
| 2019-04-09 | $25.95 | $26.04 | $25.95 | $26.03 | $21.45 | 31,211 |
| 2019-04-08 | $26.02 | $26.12 | $25.94 | $26.00 | $21.43 | 35,110 |
| 2019-04-05 | $25.87 | $26.14 | $25.85 | $25.90 | $21.34 | 39,255 |
| 2019-04-04 | $25.71 | $25.87 | $25.67 | $25.80 | $21.26 | 35,882 |
| 2019-04-03 | $25.72 | $25.76 | $25.63 | $25.72 | $21.20 | 52,804 |
| 2019-04-02 | $25.67 | $25.75 | $25.54 | $25.70 | $21.18 | 64,473 |
| 2019-04-01 | $25.73 | $25.82 | $25.56 | $25.70 | $21.18 | 60,559 |
| 2019-03-29 | $25.71 | $25.87 | $25.67 | $25.67 | $21.15 | 183,903 |
| 2019-03-28 | $25.70 | $25.77 | $25.56 | $25.69 | $21.17 | 80,708 |
| 2019-03-27 | $25.50 | $25.77 | $25.50 | $25.73 | $21.20 | 175,237 |
| 2019-03-26 | $25.59 | $25.60 | $25.40 | $25.49 | $21.01 | 88,046 |
| 2019-03-25 | $25.35 | $25.48 | $25.29 | $25.35 | $20.89 | 118,890 |
| 2019-03-22 | $25.37 | $25.55 | $25.30 | $25.35 | $20.89 | 41,348 |
| 2019-03-21 | $25.26 | $25.53 | $25.26 | $25.41 | $20.94 | 68,412 |
| 2019-03-20 | $25.33 | $25.38 | $25.22 | $25.37 | $20.91 | 68,621 |
| 2019-03-19 | $25.35 | $25.39 | $25.26 | $25.30 | $20.85 | 59,479 |
| 2019-03-18 | $25.37 | $25.50 | $25.36 | $25.37 | $20.91 | 42,659 |
| 2019-03-15 | $25.35 | $25.50 | $25.34 | $25.42 | $20.95 | 53,839 |
| 2019-03-14 | $25.33 | $25.35 | $25.25 | $25.34 | $20.88 | 63,380 |
| 2019-03-13 | $25.29 | $25.35 | $25.25 | $25.35 | $20.89 | 85,375 |
| 2019-03-12 | $25.28 | $25.29 | $25.20 | $25.26 | $20.82 | 166,596 |
| 2019-03-11 | $25.24 | $25.29 | $25.19 | $25.25 | $20.81 | 72,119 |
Stifel Financial (SF-P-B) News Headlines
Recent Stifel Financial (SF-P-B) News
Similar Companies to Stifel Financial (SF-P-B) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |