South Jersey Industries Inc. 5.625 NT REDEEM 16092079 USD 25 (SJIJ) Exchange: NYSE
Data as of Nov. 21, 2025
$16.58 ($0.00) 0.00%
South Jersey Industries Inc. 5.625 NT REDEEM 16092079 USD 25 - Daily Information
Click for more stock information on South Jersey Industries Inc. 5.625 NT REDEEM 16092079 USD 25.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $16.58 |
| Previous Close | $16.58 |
| High | $16.58 |
| Low | $16.58 |
| Adjusted Open | $16.58 |
| Previous Adjusted Close | $16.58 |
| Adjusted High | $16.58 |
| Adjusted Low | $16.58 |
Invest in South Jersey Industries Inc. 5.625 NT REDEEM 16092079 USD 25 (SJIJ)
Key People South Jersey Industries Inc. 5.625 NT REDEEM 16092079 USD 25
| Employee | Position |
|---|---|
| Joseph M. Rigby | Chairman |
| Michael J. Renna | President, Chief Executive Officer & Director |
| Steven R. Cocchi | Chief Financial Officer |
| Leonard Brinson | Chief Information Officer & Senior Vice President |
| David Robbins | Senior VP-Strategy & Corporate Development |
| Melissa Orsen | Senior Vice President |
| G. Edison Holland | Director |
| Kevin M. O'Dowd | Director |
| Christopher J. Paladino | Director |
| Daniel M. Fidell | Vice President-Investor Relations |
| Edythe Katz Nipper | Secretary |
| Eric M. Stein | Senior Vice President & General Counsel |
| Sheila Hartnett-Devlin | Independent Director |
| Victor A. Fortkiewicz | Independent Director |
| Sunita Holzer | Independent Director |
| Sarah Morrison Barpoulis | Independent Director |
| Frank L. Sims | Independent Director |
Historical Stock Data for South Jersey Industries Inc. 5.625 NT REDEEM 16092079 USD 25 (SJIJ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2023-03-01 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2023-02-28 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2023-02-27 | $16.58 | $16.58 | $16.58 | $16.58 | $16.24 | 0 |
| 2023-02-23 | $16.58 | $16.58 | $16.58 | $16.58 | $16.24 | 0 |
| 2023-02-22 | $16.58 | $16.58 | $16.58 | $16.58 | $16.24 | 0 |
| 2023-02-21 | $16.58 | $16.58 | $16.58 | $16.58 | $16.24 | 0 |
| 2023-02-17 | $16.58 | $16.58 | $16.58 | $16.58 | $16.24 | 0 |
| 2023-02-16 | $15.88 | $16.60 | $15.88 | $16.58 | $16.24 | 122,799 |
| 2023-02-15 | $15.98 | $16.26 | $15.93 | $16.02 | $15.69 | 122,517 |
| 2023-02-14 | $15.17 | $16.12 | $15.17 | $15.95 | $15.62 | 101,860 |
| 2023-02-13 | $15.01 | $15.18 | $15.01 | $15.18 | $14.86 | 61,495 |
| 2023-02-10 | $15.12 | $15.15 | $15.01 | $15.01 | $14.70 | 160,057 |
| 2023-02-09 | $15.06 | $15.39 | $15.00 | $15.05 | $14.74 | 161,062 |
| 2023-02-08 | $14.85 | $15.23 | $14.84 | $15.06 | $14.75 | 147,956 |
| 2023-02-07 | $15.21 | $15.23 | $14.91 | $14.97 | $14.66 | 100,028 |
| 2023-02-06 | $15.43 | $15.62 | $15.10 | $15.15 | $14.84 | 178,915 |
| 2023-02-03 | $15.31 | $15.67 | $14.90 | $15.39 | $15.07 | 235,063 |
| 2023-02-02 | $15.85 | $15.91 | $15.14 | $15.32 | $15.00 | 155,402 |
| 2023-02-01 | $15.80 | $16.16 | $15.62 | $15.78 | $15.45 | 112,614 |
| 2023-01-31 | $15.86 | $15.86 | $15.12 | $15.79 | $15.46 | 208,336 |
| 2023-01-30 | $16.05 | $16.33 | $15.70 | $15.98 | $15.64 | 92,103 |
| 2023-01-27 | $16.00 | $16.43 | $15.75 | $16.10 | $15.77 | 228,543 |
| 2023-01-26 | $17.85 | $17.85 | $16.00 | $16.20 | $15.86 | 179,086 |
| 2023-01-25 | $18.50 | $18.72 | $18.27 | $18.28 | $17.90 | 19,227 |
| 2023-01-24 | $19.50 | $19.58 | $18.45 | $18.64 | $18.25 | 55,376 |
| 2023-01-23 | $19.42 | $19.65 | $19.23 | $19.65 | $19.24 | 15,880 |
| 2023-01-20 | $19.10 | $19.35 | $19.10 | $19.32 | $18.92 | 7,983 |
| 2023-01-19 | $19.36 | $19.44 | $19.03 | $19.44 | $19.04 | 8,409 |
| 2023-01-18 | $19.28 | $19.94 | $19.02 | $19.50 | $19.09 | 7,839 |
| 2023-01-17 | $19.00 | $19.33 | $18.90 | $19.19 | $18.79 | 22,586 |
| 2023-01-13 | $19.05 | $19.17 | $18.76 | $19.12 | $18.72 | 5,545 |
| 2023-01-12 | $18.90 | $19.21 | $18.85 | $19.19 | $18.79 | 14,530 |
| 2023-01-11 | $18.71 | $18.93 | $18.69 | $18.90 | $18.51 | 8,959 |
| 2023-01-10 | $18.50 | $18.83 | $18.45 | $18.83 | $18.44 | 34,578 |
| 2023-01-09 | $18.22 | $18.88 | $18.05 | $18.61 | $18.22 | 23,757 |
| 2023-01-06 | $17.14 | $18.19 | $17.14 | $18.01 | $17.64 | 27,890 |
| 2023-01-05 | $17.01 | $17.27 | $17.01 | $17.24 | $16.88 | 11,900 |
| 2023-01-04 | $16.89 | $17.16 | $16.82 | $17.16 | $16.80 | 37,522 |
| 2023-01-03 | $16.89 | $16.89 | $16.60 | $16.82 | $16.47 | 5,789 |
| 2022-12-30 | $16.82 | $16.92 | $16.51 | $16.75 | $16.75 | 23,661 |
| 2022-12-29 | $16.95 | $16.98 | $16.75 | $16.75 | $16.75 | 26,075 |
| 2022-12-28 | $16.81 | $16.99 | $16.80 | $16.86 | $16.86 | 17,122 |
| 2022-12-27 | $17.14 | $17.14 | $16.67 | $16.88 | $16.88 | 21,544 |
| 2022-12-23 | $17.31 | $17.35 | $17.00 | $17.06 | $17.06 | 10,221 |
| 2022-12-22 | $17.33 | $17.33 | $17.00 | $17.00 | $17.00 | 19,395 |
| 2022-12-21 | $17.24 | $17.44 | $17.11 | $17.24 | $17.24 | 39,266 |
| 2022-12-20 | $17.29 | $17.29 | $17.07 | $17.19 | $17.19 | 19,582 |
| 2022-12-19 | $17.18 | $17.30 | $17.04 | $17.29 | $17.29 | 13,160 |
| 2022-12-16 | $17.20 | $17.34 | $17.12 | $17.15 | $17.15 | 7,027 |
| 2022-12-15 | $17.40 | $17.40 | $17.18 | $17.25 | $17.25 | 24,719 |
| 2022-12-14 | $17.56 | $17.60 | $17.30 | $17.43 | $17.43 | 10,662 |
| 2022-12-13 | $17.44 | $17.63 | $17.30 | $17.56 | $17.56 | 9,194 |
| 2022-12-12 | $17.30 | $17.55 | $17.17 | $17.25 | $17.25 | 16,062 |
| 2022-12-09 | $17.35 | $17.52 | $17.30 | $17.30 | $17.30 | 4,867 |
| 2022-12-08 | $17.39 | $17.53 | $17.30 | $17.43 | $17.43 | 10,747 |
| 2022-12-07 | $17.60 | $17.60 | $17.27 | $17.39 | $17.39 | 13,502 |
| 2022-12-06 | $17.45 | $17.78 | $17.40 | $17.52 | $17.52 | 18,099 |
| 2022-12-05 | $17.78 | $18.05 | $17.04 | $17.33 | $17.33 | 15,499 |
| 2022-12-02 | $17.48 | $18.15 | $17.40 | $18.00 | $18.00 | 17,370 |
| 2022-12-01 | $17.40 | $17.60 | $17.33 | $17.60 | $17.60 | 15,809 |
| 2022-11-30 | $16.95 | $17.50 | $16.95 | $17.30 | $17.30 | 18,255 |
| 2022-11-29 | $17.74 | $17.75 | $17.43 | $17.43 | $17.08 | 14,850 |
| 2022-11-28 | $17.80 | $18.00 | $17.71 | $17.77 | $17.42 | 23,028 |
| 2022-11-25 | $17.90 | $17.90 | $17.75 | $17.80 | $17.45 | 3,468 |
| 2022-11-23 | $17.90 | $17.98 | $17.82 | $17.88 | $17.52 | 3,564 |
| 2022-11-22 | $17.75 | $18.14 | $17.74 | $17.89 | $17.53 | 10,141 |
| 2022-11-21 | $18.09 | $18.09 | $17.71 | $17.85 | $17.49 | 6,177 |
| 2022-11-18 | $18.35 | $18.44 | $17.95 | $18.00 | $17.64 | 17,637 |
| 2022-11-17 | $18.03 | $18.33 | $18.03 | $18.15 | $17.79 | 3,665 |
| 2022-11-16 | $18.00 | $18.79 | $18.00 | $18.33 | $17.96 | 13,021 |
| 2022-11-15 | $17.84 | $18.03 | $17.82 | $17.95 | $17.59 | 9,885 |
| 2022-11-14 | $18.11 | $18.11 | $17.80 | $17.80 | $17.45 | 7,496 |
| 2022-11-11 | $18.20 | $18.43 | $17.95 | $18.11 | $17.75 | 15,738 |
| 2022-11-10 | $17.59 | $18.26 | $17.59 | $18.06 | $17.70 | 18,063 |
| 2022-11-09 | $17.57 | $17.57 | $17.15 | $17.36 | $17.01 | 23,205 |
| 2022-11-08 | $17.33 | $17.80 | $17.26 | $17.57 | $17.22 | 8,767 |
| 2022-11-07 | $17.25 | $17.27 | $17.13 | $17.16 | $16.82 | 6,987 |
| 2022-11-04 | $17.20 | $17.43 | $17.20 | $17.34 | $16.99 | 13,967 |
| 2022-11-03 | $17.00 | $17.24 | $17.00 | $17.12 | $16.78 | 5,780 |
| 2022-11-02 | $17.13 | $17.40 | $17.13 | $17.28 | $16.94 | 5,985 |
| 2022-11-01 | $17.51 | $17.74 | $17.17 | $17.17 | $16.83 | 19,861 |
| 2022-10-31 | $17.16 | $17.89 | $17.11 | $17.51 | $17.16 | 36,809 |
| 2022-10-28 | $17.00 | $17.16 | $16.98 | $17.16 | $16.82 | 11,938 |
| 2022-10-27 | $17.03 | $17.09 | $16.95 | $17.09 | $17.09 | 2,840 |
| 2022-10-26 | $17.11 | $17.17 | $17.05 | $17.05 | $17.05 | 4,191 |
| 2022-10-25 | $17.00 | $17.15 | $16.92 | $17.05 | $17.05 | 9,895 |
| 2022-10-24 | $17.04 | $17.19 | $16.90 | $16.90 | $16.90 | 6,418 |
| 2022-10-21 | $17.42 | $17.53 | $17.00 | $17.04 | $17.04 | 10,312 |
| 2022-10-20 | $17.43 | $17.53 | $17.25 | $17.25 | $17.25 | 5,083 |
| 2022-10-19 | $17.70 | $17.78 | $17.38 | $17.58 | $17.58 | 4,072 |
| 2022-10-18 | $17.73 | $17.94 | $17.60 | $17.93 | $17.93 | 6,609 |
| 2022-10-17 | $17.84 | $18.17 | $17.59 | $17.60 | $17.60 | 4,432 |
| 2022-10-14 | $17.84 | $17.97 | $17.69 | $17.83 | $17.83 | 5,479 |
| 2022-10-13 | $17.51 | $18.13 | $17.26 | $17.94 | $17.94 | 9,756 |
| 2022-10-12 | $18.02 | $18.18 | $17.92 | $18.13 | $18.13 | 2,304 |
| 2022-10-11 | $18.25 | $18.30 | $17.86 | $18.09 | $18.09 | 7,957 |
| 2022-10-10 | $18.44 | $18.46 | $18.05 | $18.25 | $18.25 | 10,956 |
| 2022-10-07 | $18.52 | $18.52 | $18.25 | $18.41 | $18.41 | 4,292 |
| 2022-10-06 | $18.65 | $18.69 | $18.40 | $18.65 | $18.65 | 14,661 |
| 2022-10-05 | $18.58 | $18.68 | $18.36 | $18.59 | $18.59 | 5,578 |
| 2022-10-04 | $18.31 | $18.75 | $18.31 | $18.61 | $18.61 | 11,433 |
| 2022-10-03 | $18.37 | $18.64 | $18.37 | $18.52 | $18.52 | 4,013 |
| 2022-09-30 | $18.23 | $18.48 | $18.00 | $18.48 | $18.48 | 37,512 |
| 2022-09-29 | $18.13 | $18.33 | $17.89 | $18.33 | $18.33 | 14,380 |
| 2022-09-28 | $18.00 | $18.44 | $17.51 | $18.31 | $18.31 | 7,189 |
| 2022-09-27 | $18.48 | $18.48 | $17.62 | $18.34 | $18.34 | 7,757 |
| 2022-09-26 | $18.35 | $18.61 | $18.30 | $18.48 | $18.48 | 17,935 |
| 2022-09-23 | $18.83 | $18.84 | $17.67 | $18.21 | $18.21 | 13,942 |
| 2022-09-22 | $18.76 | $18.86 | $18.68 | $18.68 | $18.68 | 8,742 |
| 2022-09-21 | $18.87 | $19.16 | $18.80 | $19.14 | $19.14 | 5,481 |
| 2022-09-20 | $19.20 | $19.21 | $18.89 | $18.96 | $18.96 | 6,726 |
| 2022-09-19 | $18.93 | $19.49 | $18.84 | $19.18 | $19.18 | 7,481 |
| 2022-09-16 | $19.26 | $19.40 | $19.17 | $19.21 | $19.21 | 4,829 |
| 2022-09-15 | $19.31 | $19.51 | $19.20 | $19.20 | $19.20 | 5,027 |
| 2022-09-14 | $19.38 | $19.79 | $19.15 | $19.51 | $19.51 | 11,159 |
| 2022-09-13 | $19.30 | $19.49 | $19.10 | $19.49 | $19.49 | 11,253 |
| 2022-09-12 | $19.51 | $19.76 | $19.10 | $19.33 | $19.33 | 6,953 |
| 2022-09-09 | $19.41 | $19.71 | $19.15 | $19.71 | $19.71 | 2,724 |
| 2022-09-08 | $19.43 | $19.76 | $19.06 | $19.06 | $19.06 | 12,127 |
| 2022-09-07 | $19.00 | $19.70 | $19.00 | $19.11 | $19.11 | 5,791 |
| 2022-09-06 | $19.00 | $19.95 | $18.80 | $19.15 | $19.15 | 9,562 |
| 2022-09-02 | $19.00 | $19.24 | $18.73 | $19.00 | $19.00 | 11,210 |
| 2022-09-01 | $18.75 | $19.00 | $18.70 | $18.91 | $18.91 | 10,674 |
| 2022-08-31 | $19.69 | $19.82 | $18.95 | $18.95 | $18.95 | 17,567 |
| 2022-08-30 | $20.18 | $20.18 | $19.85 | $19.94 | $19.58 | 24,080 |
| 2022-08-29 | $20.10 | $20.19 | $19.88 | $20.04 | $19.67 | 13,536 |
| 2022-08-26 | $19.92 | $20.19 | $19.92 | $20.05 | $19.68 | 3,574 |
| 2022-08-25 | $19.47 | $19.99 | $19.47 | $19.99 | $19.62 | 10,474 |
| 2022-08-24 | $19.96 | $20.06 | $19.61 | $19.72 | $19.36 | 8,562 |
| 2022-08-23 | $20.14 | $20.19 | $19.00 | $19.82 | $19.46 | 25,887 |
| 2022-08-22 | $20.05 | $20.14 | $19.50 | $20.05 | $19.68 | 13,629 |
| 2022-08-19 | $19.95 | $20.15 | $19.95 | $20.05 | $19.68 | 8,322 |
| 2022-08-18 | $20.26 | $20.26 | $19.95 | $20.00 | $19.64 | 7,164 |
| 2022-08-17 | $20.14 | $20.49 | $19.96 | $20.14 | $19.77 | 19,246 |
| 2022-08-16 | $20.68 | $20.68 | $20.00 | $20.15 | $19.78 | 23,519 |
| 2022-08-15 | $20.60 | $20.88 | $20.49 | $20.65 | $20.27 | 23,720 |
| 2022-08-12 | $20.21 | $20.62 | $20.16 | $20.60 | $20.22 | 14,391 |
| 2022-08-11 | $20.00 | $20.24 | $20.00 | $20.15 | $19.78 | 6,471 |
| 2022-08-10 | $19.58 | $20.24 | $19.58 | $20.24 | $19.87 | 22,252 |
| 2022-08-09 | $19.94 | $19.94 | $19.40 | $19.44 | $19.09 | 26,921 |
| 2022-08-08 | $20.35 | $20.38 | $19.80 | $19.88 | $19.52 | 19,959 |
| 2022-08-05 | $20.08 | $20.67 | $20.00 | $20.21 | $19.84 | 27,029 |
| 2022-08-04 | $21.18 | $21.25 | $20.59 | $20.67 | $20.29 | 53,602 |
| 2022-08-03 | $20.76 | $21.20 | $20.62 | $21.18 | $20.79 | 32,371 |
| 2022-08-02 | $19.88 | $20.70 | $19.86 | $20.56 | $20.19 | 38,592 |
| 2022-08-01 | $19.55 | $19.88 | $19.35 | $19.81 | $19.45 | 35,281 |
| 2022-07-29 | $19.43 | $19.59 | $19.35 | $19.54 | $19.18 | 21,494 |
| 2022-07-28 | $19.12 | $19.60 | $19.12 | $19.33 | $18.98 | 17,984 |
| 2022-07-27 | $18.90 | $19.20 | $18.90 | $19.12 | $18.77 | 11,906 |
| 2022-07-26 | $19.18 | $19.21 | $18.90 | $18.90 | $18.56 | 47,758 |
| 2022-07-25 | $18.66 | $19.24 | $18.66 | $19.18 | $18.83 | 37,428 |
| 2022-07-22 | $18.94 | $19.25 | $18.45 | $19.10 | $18.75 | 24,486 |
| 2022-07-21 | $18.60 | $19.00 | $18.60 | $18.94 | $18.60 | 22,459 |
| 2022-07-20 | $18.53 | $18.70 | $18.38 | $18.60 | $18.26 | 19,363 |
| 2022-07-19 | $18.65 | $18.99 | $18.41 | $18.60 | $18.26 | 27,811 |
| 2022-07-18 | $18.42 | $18.67 | $18.42 | $18.60 | $18.26 | 8,852 |
| 2022-07-15 | $18.25 | $18.49 | $18.25 | $18.47 | $18.13 | 7,277 |
| 2022-07-14 | $18.21 | $18.32 | $18.10 | $18.24 | $17.91 | 23,654 |
| 2022-07-13 | $18.19 | $18.37 | $18.00 | $18.34 | $18.01 | 27,415 |
| 2022-07-12 | $18.36 | $18.60 | $18.12 | $18.21 | $17.88 | 30,630 |
| 2022-07-11 | $17.91 | $18.28 | $17.91 | $18.12 | $17.79 | 20,814 |
| 2022-07-08 | $17.50 | $18.18 | $17.50 | $17.91 | $17.58 | 9,496 |
| 2022-07-07 | $17.36 | $17.43 | $17.32 | $17.43 | $17.11 | 11,686 |
| 2022-07-06 | $17.36 | $17.36 | $17.33 | $17.33 | $17.01 | 7,140 |
| 2022-07-05 | $17.31 | $17.39 | $17.28 | $17.31 | $16.99 | 16,995 |
| 2022-07-01 | $17.31 | $17.43 | $17.27 | $17.34 | $17.02 | 17,426 |
| 2022-06-30 | $17.28 | $17.40 | $17.17 | $17.40 | $17.08 | 201,041 |
| 2022-06-29 | $17.16 | $17.28 | $17.15 | $17.22 | $16.91 | 16,724 |
| 2022-06-28 | $17.20 | $17.25 | $17.13 | $17.19 | $16.88 | 20,122 |
| 2022-06-27 | $17.12 | $17.29 | $17.12 | $17.14 | $16.83 | 32,103 |
| 2022-06-24 | $17.26 | $17.28 | $17.11 | $17.12 | $16.81 | 12,969 |
| 2022-06-23 | $17.15 | $17.15 | $17.01 | $17.08 | $16.77 | 44,228 |
| 2022-06-22 | $17.10 | $17.64 | $17.10 | $17.10 | $16.79 | 36,321 |
| 2022-06-21 | $17.43 | $17.43 | $17.13 | $17.14 | $16.83 | 38,294 |
| 2022-06-17 | $17.12 | $17.35 | $16.87 | $17.17 | $16.86 | 38,953 |
| 2022-06-16 | $17.14 | $17.43 | $16.97 | $17.10 | $16.79 | 28,836 |
| 2022-06-15 | $17.27 | $17.42 | $16.94 | $17.13 | $16.82 | 46,979 |
| 2022-06-14 | $17.35 | $17.35 | $16.87 | $16.91 | $16.60 | 30,013 |
| 2022-06-13 | $17.40 | $17.42 | $17.19 | $17.26 | $16.95 | 23,038 |
| 2022-06-10 | $17.70 | $17.71 | $17.44 | $17.58 | $17.26 | 16,418 |
| 2022-06-09 | $17.86 | $17.88 | $17.75 | $17.83 | $17.51 | 31,478 |
| 2022-06-08 | $17.92 | $17.95 | $17.82 | $17.82 | $17.50 | 14,559 |
| 2022-06-07 | $17.76 | $18.08 | $17.76 | $17.88 | $17.55 | 23,455 |
| 2022-06-06 | $18.02 | $18.09 | $17.90 | $17.97 | $17.64 | 27,911 |
| 2022-06-03 | $17.95 | $18.18 | $17.72 | $17.92 | $17.59 | 12,485 |
| 2022-06-02 | $18.28 | $18.31 | $17.90 | $17.92 | $17.59 | 31,260 |
| 2022-06-01 | $18.09 | $18.40 | $18.00 | $18.05 | $17.72 | 20,939 |
| 2022-05-31 | $18.09 | $18.55 | $18.00 | $18.08 | $17.75 | 56,743 |
| 2022-05-27 | $18.20 | $18.59 | $18.16 | $18.30 | $17.62 | 100,900 |
| 2022-05-26 | $17.92 | $18.42 | $17.92 | $18.10 | $17.43 | 76,149 |
| 2022-05-25 | $17.75 | $17.94 | $17.68 | $17.79 | $17.13 | 41,200 |
| 2022-05-24 | $17.67 | $17.68 | $17.50 | $17.63 | $16.98 | 33,174 |
| 2022-05-23 | $17.75 | $17.80 | $17.62 | $17.64 | $16.99 | 44,733 |
| 2022-05-20 | $17.62 | $17.72 | $17.59 | $17.63 | $16.98 | 32,802 |
| 2022-05-19 | $17.51 | $17.84 | $17.51 | $17.56 | $16.91 | 40,741 |
| 2022-05-18 | $17.49 | $17.73 | $17.45 | $17.51 | $16.86 | 24,123 |
| 2022-05-17 | $17.81 | $17.84 | $17.52 | $17.52 | $16.87 | 75,713 |
| 2022-05-16 | $17.80 | $17.91 | $17.72 | $17.73 | $17.08 | 38,557 |
| 2022-05-13 | $17.76 | $17.94 | $17.70 | $17.72 | $17.07 | 16,943 |
| 2022-05-12 | $17.54 | $17.87 | $17.51 | $17.68 | $17.03 | 45,930 |
| 2022-05-11 | $17.60 | $17.75 | $17.48 | $17.48 | $16.83 | 38,687 |
| 2022-05-10 | $17.53 | $17.76 | $17.45 | $17.48 | $16.83 | 31,692 |
| 2022-05-09 | $17.57 | $17.65 | $17.38 | $17.47 | $16.82 | 38,750 |
| 2022-05-06 | $17.40 | $17.74 | $17.28 | $17.59 | $16.94 | 27,548 |
| 2022-05-05 | $17.36 | $17.49 | $17.15 | $17.43 | $16.79 | 26,269 |
| 2022-05-04 | $17.24 | $17.73 | $17.10 | $17.57 | $16.92 | 57,613 |
| 2022-05-03 | $17.16 | $17.49 | $17.10 | $17.15 | $16.52 | 38,901 |
| 2022-05-02 | $17.34 | $17.72 | $17.04 | $17.21 | $16.57 | 48,745 |
| 2022-04-29 | $17.54 | $17.66 | $17.31 | $17.50 | $16.85 | 65,913 |
| 2022-04-28 | $17.73 | $17.96 | $17.50 | $17.55 | $16.90 | 43,926 |
| 2022-04-27 | $17.80 | $18.01 | $17.52 | $17.56 | $16.91 | 49,953 |
| 2022-04-26 | $18.20 | $18.42 | $17.61 | $17.71 | $17.06 | 59,287 |
| 2022-04-25 | $18.45 | $18.63 | $18.17 | $18.33 | $17.65 | 37,399 |
| 2022-04-22 | $18.65 | $18.66 | $18.36 | $18.41 | $17.73 | 42,955 |
| 2022-04-21 | $19.13 | $19.42 | $18.47 | $18.65 | $17.96 | 56,474 |
| 2022-04-20 | $19.15 | $19.33 | $19.06 | $19.20 | $18.49 | 22,859 |
| 2022-04-19 | $19.72 | $19.88 | $19.13 | $19.21 | $18.50 | 88,514 |
| 2022-04-18 | $19.89 | $19.89 | $19.53 | $19.81 | $19.08 | 66,222 |
| 2022-04-14 | $19.80 | $19.89 | $19.51 | $19.87 | $19.14 | 19,443 |
| 2022-04-13 | $19.86 | $19.94 | $19.80 | $19.84 | $19.11 | 25,730 |
| 2022-04-12 | $19.80 | $20.10 | $19.74 | $19.84 | $19.11 | 53,332 |
| 2022-04-11 | $19.74 | $19.84 | $19.37 | $19.74 | $19.01 | 37,759 |
| 2022-04-08 | $19.89 | $19.99 | $19.70 | $19.75 | $19.02 | 41,850 |
| 2022-04-07 | $19.92 | $20.00 | $19.81 | $19.89 | $19.16 | 31,628 |
| 2022-04-06 | $19.92 | $20.01 | $19.86 | $19.91 | $19.17 | 77,423 |
| 2022-04-05 | $20.13 | $20.17 | $19.70 | $19.89 | $19.16 | 61,492 |
| 2022-04-04 | $20.11 | $20.38 | $20.00 | $20.01 | $19.27 | 48,838 |
| 2022-04-01 | $20.61 | $20.61 | $20.00 | $20.01 | $19.27 | 45,995 |
| 2022-03-31 | $20.12 | $20.32 | $20.10 | $20.10 | $19.36 | 50,654 |
| 2022-03-30 | $20.19 | $20.56 | $20.05 | $20.07 | $19.33 | 48,761 |
| 2022-03-29 | $20.10 | $20.25 | $20.00 | $20.18 | $19.43 | 75,594 |
| 2022-03-28 | $20.12 | $20.23 | $19.92 | $19.98 | $19.24 | 35,313 |
| 2022-03-25 | $20.14 | $20.15 | $19.95 | $20.01 | $19.27 | 24,196 |
| 2022-03-24 | $20.01 | $20.02 | $19.91 | $20.00 | $19.26 | 32,619 |
| 2022-03-23 | $20.02 | $20.10 | $19.95 | $19.98 | $19.24 | 73,215 |
| 2022-03-22 | $20.25 | $20.25 | $19.83 | $19.99 | $19.25 | 107,325 |
| 2022-03-21 | $20.25 | $20.51 | $20.20 | $20.25 | $19.50 | 27,557 |
| 2022-03-18 | $20.66 | $20.73 | $20.20 | $20.28 | $19.53 | 114,032 |
| 2022-03-17 | $20.66 | $21.05 | $20.52 | $20.62 | $19.86 | 96,162 |
| 2022-03-16 | $20.57 | $20.79 | $20.38 | $20.62 | $19.86 | 189,215 |
| 2022-03-15 | $20.51 | $20.60 | $20.32 | $20.40 | $19.65 | 62,215 |
| 2022-03-14 | $20.95 | $20.95 | $20.38 | $20.55 | $19.79 | 19,990 |
| 2022-03-11 | $20.92 | $21.28 | $20.85 | $20.85 | $20.08 | 52,092 |
| 2022-03-10 | $20.80 | $20.90 | $20.70 | $20.83 | $20.06 | 161,836 |
| 2022-03-09 | $21.00 | $21.20 | $20.77 | $20.77 | $20.00 | 53,427 |
| 2022-03-08 | $21.55 | $21.57 | $20.82 | $20.84 | $20.07 | 63,369 |
| 2022-03-07 | $21.85 | $22.00 | $21.48 | $21.49 | $20.70 | 54,833 |
| 2022-03-04 | $22.13 | $22.25 | $21.70 | $21.75 | $20.95 | 34,170 |
| 2022-03-03 | $22.12 | $22.51 | $21.95 | $22.03 | $21.22 | 49,672 |
| 2022-03-02 | $22.28 | $22.46 | $22.03 | $22.03 | $21.22 | 75,526 |
| 2022-03-01 | $22.26 | $22.71 | $22.15 | $22.24 | $21.42 | 51,224 |
| 2022-02-28 | $22.54 | $22.75 | $22.16 | $22.16 | $21.34 | 54,652 |
| 2022-02-25 | $23.13 | $23.18 | $22.43 | $22.84 | $21.65 | 68,783 |
| 2022-02-24 | $23.95 | $24.00 | $22.98 | $23.05 | $21.85 | 113,085 |
| 2022-02-23 | $24.14 | $24.35 | $24.05 | $24.05 | $22.80 | 11,773 |
| 2022-02-22 | $24.30 | $24.35 | $23.95 | $24.00 | $22.75 | 17,372 |
| 2022-02-18 | $24.17 | $24.65 | $24.17 | $24.26 | $23.00 | 14,379 |
| 2022-02-17 | $24.33 | $24.45 | $24.20 | $24.35 | $23.08 | 15,007 |
| 2022-02-16 | $24.01 | $24.67 | $24.01 | $24.32 | $23.06 | 8,697 |
| 2022-02-15 | $24.13 | $24.33 | $24.00 | $24.14 | $22.89 | 22,677 |
| 2022-02-14 | $24.38 | $24.40 | $24.00 | $24.06 | $22.81 | 15,731 |
| 2022-02-11 | $25.00 | $25.06 | $24.40 | $24.42 | $23.15 | 15,669 |
| 2022-02-10 | $24.98 | $25.05 | $24.63 | $25.00 | $23.70 | 14,893 |
| 2022-02-09 | $25.20 | $25.28 | $25.05 | $25.12 | $23.81 | 5,363 |
| 2022-02-08 | $25.25 | $25.37 | $25.06 | $25.23 | $23.92 | 10,453 |
| 2022-02-07 | $25.34 | $25.34 | $25.20 | $25.27 | $23.96 | 8,901 |
| 2022-02-04 | $25.59 | $25.59 | $25.19 | $25.28 | $23.97 | 13,952 |
| 2022-02-03 | $25.32 | $25.52 | $25.32 | $25.52 | $24.19 | 6,236 |
| 2022-02-02 | $25.57 | $25.72 | $25.39 | $25.41 | $24.09 | 8,877 |
| 2022-02-01 | $25.63 | $25.63 | $25.52 | $25.57 | $24.24 | 3,898 |
| 2022-01-31 | $25.27 | $25.66 | $25.25 | $25.63 | $24.30 | 25,454 |
| 2022-01-28 | $25.14 | $25.40 | $25.14 | $25.22 | $23.91 | 13,110 |
| 2022-01-27 | $25.40 | $25.40 | $25.01 | $25.13 | $23.82 | 13,314 |
| 2022-01-26 | $25.61 | $25.67 | $25.35 | $25.50 | $24.17 | 20,212 |
| 2022-01-25 | $25.50 | $25.74 | $25.43 | $25.68 | $24.35 | 23,596 |
| 2022-01-24 | $25.58 | $25.58 | $25.22 | $25.45 | $24.12 | 12,868 |
| 2022-01-21 | $25.57 | $25.69 | $25.54 | $25.59 | $24.26 | 5,550 |
| 2022-01-20 | $25.72 | $25.73 | $25.57 | $25.57 | $24.24 | 7,523 |
| 2022-01-19 | $25.71 | $25.71 | $25.63 | $25.71 | $24.37 | 4,966 |
| 2022-01-18 | $25.78 | $25.79 | $25.69 | $25.70 | $24.37 | 13,938 |
| 2022-01-14 | $25.89 | $25.89 | $25.72 | $25.76 | $24.42 | 7,213 |
| 2022-01-13 | $25.81 | $25.94 | $25.81 | $25.89 | $24.54 | 6,799 |
| 2022-01-12 | $25.89 | $25.97 | $25.71 | $25.71 | $24.37 | 26,509 |
| 2022-01-11 | $25.99 | $25.99 | $25.86 | $25.90 | $24.55 | 7,156 |
| 2022-01-10 | $25.75 | $25.91 | $25.75 | $25.84 | $24.50 | 8,079 |
| 2022-01-07 | $25.85 | $25.95 | $25.73 | $25.79 | $24.45 | 7,276 |
| 2022-01-06 | $25.88 | $26.12 | $25.69 | $25.92 | $24.57 | 7,085 |
| 2022-01-05 | $26.21 | $26.21 | $25.79 | $25.79 | $24.45 | 7,121 |
| 2022-01-04 | $26.25 | $26.25 | $25.93 | $26.10 | $24.74 | 7,695 |
| 2022-01-03 | $26.36 | $26.36 | $26.13 | $26.23 | $24.87 | 7,491 |
| 2021-12-31 | $26.21 | $26.38 | $26.21 | $26.38 | $25.01 | 7,125 |
| 2021-12-30 | $26.17 | $26.21 | $26.10 | $26.21 | $24.85 | 8,784 |
| 2021-12-29 | $25.98 | $26.17 | $25.98 | $26.17 | $24.81 | 3,049 |
| 2021-12-28 | $26.09 | $26.14 | $25.99 | $26.05 | $24.70 | 3,592 |
| 2021-12-27 | $26.14 | $26.27 | $26.00 | $26.10 | $24.74 | 3,200 |
| 2021-12-23 | $26.07 | $26.18 | $26.07 | $26.17 | $24.81 | 6,363 |
| 2021-12-22 | $25.96 | $26.17 | $25.96 | $26.17 | $24.81 | 3,574 |
| 2021-12-21 | $26.07 | $26.09 | $25.95 | $25.95 | $24.60 | 3,989 |
| 2021-12-20 | $25.87 | $25.98 | $25.84 | $25.95 | $24.60 | 4,404 |
| 2021-12-17 | $25.86 | $26.18 | $25.86 | $25.94 | $24.59 | 8,446 |
| 2021-12-16 | $25.94 | $26.10 | $25.86 | $26.10 | $24.74 | 8,027 |
| 2021-12-15 | $25.84 | $25.90 | $25.72 | $25.89 | $24.54 | 11,918 |
| 2021-12-14 | $25.87 | $25.90 | $25.85 | $25.90 | $24.55 | 7,046 |
| 2021-12-13 | $25.99 | $25.99 | $25.84 | $25.97 | $24.62 | 9,137 |
| 2021-12-10 | $26.03 | $26.03 | $25.84 | $25.86 | $24.52 | 1,325 |
| 2021-12-09 | $25.90 | $26.09 | $25.84 | $26.07 | $24.71 | 5,795 |
| 2021-12-08 | $25.97 | $25.97 | $25.86 | $25.91 | $24.56 | 7,409 |
| 2021-12-07 | $25.90 | $26.05 | $25.90 | $25.97 | $24.62 | 9,419 |
| 2021-12-06 | $25.81 | $25.94 | $25.80 | $25.87 | $24.53 | 4,657 |
| 2021-12-03 | $26.01 | $26.06 | $25.70 | $25.82 | $24.48 | 7,685 |
| 2021-12-02 | $25.70 | $25.92 | $25.70 | $25.80 | $24.46 | 2,987 |
| 2021-12-01 | $25.74 | $26.04 | $25.74 | $25.77 | $24.43 | 12,564 |
| 2021-11-30 | $25.98 | $25.98 | $25.60 | $25.74 | $24.40 | 4,629 |
| 2021-11-29 | $26.03 | $26.10 | $26.03 | $26.10 | $24.41 | 4,380 |
| 2021-11-26 | $25.99 | $25.99 | $25.91 | $25.92 | $24.24 | 2,379 |
| 2021-11-24 | $26.12 | $26.14 | $26.05 | $26.14 | $24.44 | 3,901 |
| 2021-11-23 | $26.20 | $26.20 | $26.02 | $26.13 | $24.44 | 4,809 |
| 2021-11-22 | $26.26 | $26.26 | $26.10 | $26.10 | $24.41 | 1,503 |
| 2021-11-19 | $26.30 | $26.37 | $26.28 | $26.28 | $24.57 | 1,485 |
| 2021-11-18 | $26.29 | $26.29 | $26.16 | $26.18 | $24.48 | 5,024 |
| 2021-11-17 | $26.28 | $26.35 | $26.25 | $26.30 | $24.60 | 12,795 |
| 2021-11-16 | $26.28 | $26.30 | $26.28 | $26.28 | $24.58 | 1,905 |
| 2021-11-15 | $26.33 | $26.43 | $26.27 | $26.33 | $24.63 | 6,099 |
| 2021-11-12 | $26.29 | $26.43 | $26.29 | $26.38 | $24.67 | 5,336 |
| 2021-11-11 | $26.73 | $26.73 | $26.36 | $26.39 | $24.68 | 7,737 |
| 2021-11-10 | $26.84 | $26.84 | $26.84 | $26.84 | $25.10 | 1,162 |
| 2021-11-09 | $26.71 | $26.79 | $26.68 | $26.76 | $25.03 | 3,084 |
| 2021-11-08 | $26.79 | $26.79 | $26.65 | $26.79 | $25.06 | 2,427 |
| 2021-11-05 | $26.75 | $26.84 | $26.68 | $26.84 | $25.10 | 4,960 |
| 2021-11-04 | $26.64 | $26.71 | $26.64 | $26.70 | $24.97 | 9,425 |
| 2021-11-03 | $26.65 | $26.65 | $26.54 | $26.65 | $24.92 | 6,292 |
| 2021-11-02 | $26.63 | $26.68 | $26.60 | $26.67 | $24.94 | 11,335 |
| 2021-11-01 | $26.69 | $26.74 | $26.68 | $26.73 | $25.00 | 5,439 |
| 2021-10-29 | $26.64 | $26.75 | $26.63 | $26.74 | $25.01 | 8,867 |
| 2021-10-28 | $26.60 | $26.72 | $26.59 | $26.72 | $24.99 | 9,270 |
| 2021-10-27 | $26.48 | $26.56 | $26.48 | $26.53 | $24.81 | 2,526 |
| 2021-10-26 | $26.52 | $26.53 | $26.46 | $26.46 | $24.75 | 1,270 |
| 2021-10-25 | $26.43 | $26.55 | $26.43 | $26.43 | $24.72 | 5,611 |
| 2021-10-22 | $26.59 | $26.59 | $26.41 | $26.47 | $24.76 | 6,176 |
| 2021-10-21 | $26.58 | $26.58 | $26.47 | $26.56 | $24.84 | 4,272 |
| 2021-10-20 | $26.31 | $26.68 | $26.31 | $26.68 | $24.95 | 7,670 |
| 2021-10-19 | $26.52 | $26.52 | $26.33 | $26.36 | $24.65 | 20,127 |
| 2021-10-18 | $26.58 | $26.72 | $26.47 | $26.52 | $24.80 | 4,009 |
| 2021-10-15 | $26.67 | $26.88 | $26.62 | $26.65 | $24.92 | 2,957 |
| 2021-10-14 | $26.68 | $26.86 | $26.60 | $26.82 | $25.08 | 7,463 |
| 2021-10-13 | $26.54 | $26.82 | $26.46 | $26.72 | $24.99 | 12,382 |
| 2021-10-12 | $26.46 | $26.54 | $26.43 | $26.54 | $24.82 | 6,957 |
| 2021-10-11 | $26.28 | $26.35 | $26.18 | $26.29 | $24.59 | 4,664 |
| 2021-10-08 | $26.26 | $26.32 | $26.15 | $26.22 | $24.52 | 13,942 |
| 2021-10-07 | $26.43 | $26.43 | $26.27 | $26.29 | $24.59 | 8,837 |
| 2021-10-06 | $26.25 | $26.33 | $26.22 | $26.24 | $24.54 | 17,960 |
| 2021-10-05 | $26.47 | $26.47 | $26.34 | $26.35 | $24.64 | 7,895 |
| 2021-10-04 | $26.55 | $26.55 | $26.45 | $26.46 | $24.75 | 4,543 |
| 2021-10-01 | $26.63 | $26.76 | $26.57 | $26.65 | $24.92 | 15,468 |
| 2021-09-30 | $26.79 | $26.90 | $26.64 | $26.64 | $24.91 | 227,234 |
| 2021-09-29 | $26.63 | $26.93 | $26.61 | $26.82 | $25.08 | 22,249 |
| 2021-09-28 | $26.61 | $26.67 | $26.50 | $26.60 | $24.88 | 26,263 |
| 2021-09-27 | $26.69 | $26.75 | $26.58 | $26.65 | $24.92 | 11,030 |
| 2021-09-24 | $26.78 | $26.79 | $26.72 | $26.72 | $24.99 | 2,996 |
| 2021-09-23 | $26.91 | $27.02 | $26.73 | $26.73 | $25.00 | 19,681 |
| 2021-09-22 | $26.75 | $27.00 | $26.60 | $26.99 | $25.24 | 26,410 |
| 2021-09-21 | $26.65 | $26.75 | $26.53 | $26.75 | $25.02 | 25,107 |
| 2021-09-20 | $26.60 | $26.75 | $26.54 | $26.73 | $25.00 | 15,708 |
| 2021-09-17 | $26.77 | $26.83 | $26.70 | $26.81 | $25.07 | 19,532 |
| 2021-09-16 | $26.69 | $26.80 | $26.60 | $26.80 | $25.06 | 15,804 |
| 2021-09-15 | $26.52 | $26.65 | $26.51 | $26.63 | $24.91 | 86,325 |
| 2021-09-14 | $26.58 | $26.71 | $26.49 | $26.52 | $24.80 | 14,990 |
| 2021-09-13 | $26.57 | $26.64 | $26.57 | $26.59 | $24.87 | 2,208 |
| 2021-09-10 | $26.62 | $26.72 | $26.38 | $26.64 | $24.91 | 44,316 |
| 2021-09-09 | $26.62 | $26.72 | $26.61 | $26.70 | $24.97 | 12,626 |
| 2021-09-08 | $26.70 | $26.72 | $26.62 | $26.62 | $24.90 | 5,150 |
| 2021-09-07 | $26.70 | $26.75 | $26.62 | $26.62 | $24.90 | 13,242 |
| 2021-09-03 | $26.68 | $26.76 | $26.65 | $26.76 | $25.03 | 3,692 |
| 2021-09-02 | $26.62 | $26.77 | $26.59 | $26.77 | $25.04 | 8,708 |
| 2021-09-01 | $26.41 | $26.59 | $26.41 | $26.59 | $24.87 | 6,652 |
| 2021-08-31 | $26.54 | $26.54 | $26.37 | $26.40 | $24.69 | 12,352 |
| 2021-08-30 | $26.95 | $26.95 | $26.83 | $26.89 | $24.82 | 1,788 |
| 2021-08-27 | $26.79 | $26.85 | $26.76 | $26.82 | $24.75 | 10,391 |
| 2021-08-26 | $26.77 | $26.80 | $26.72 | $26.76 | $24.70 | 7,718 |
| 2021-08-25 | $26.80 | $26.80 | $26.76 | $26.80 | $24.74 | 3,716 |
| 2021-08-24 | $26.68 | $26.81 | $26.68 | $26.77 | $24.71 | 9,047 |
| 2021-08-23 | $26.70 | $26.75 | $26.60 | $26.64 | $24.59 | 12,128 |
| 2021-08-20 | $26.71 | $26.71 | $26.60 | $26.67 | $24.62 | 5,182 |
| 2021-08-19 | $26.61 | $26.63 | $26.49 | $26.59 | $24.54 | 4,870 |
| 2021-08-18 | $26.45 | $26.64 | $26.45 | $26.57 | $24.52 | 4,319 |
| 2021-08-17 | $26.67 | $26.67 | $26.51 | $26.55 | $24.50 | 10,509 |
| 2021-08-16 | $26.60 | $26.60 | $26.58 | $26.60 | $24.55 | 4,238 |
| 2021-08-13 | $26.70 | $26.70 | $26.60 | $26.60 | $24.55 | 5,134 |
| 2021-08-12 | $26.60 | $26.62 | $26.54 | $26.59 | $24.54 | 14,727 |
| 2021-08-11 | $26.51 | $26.71 | $26.51 | $26.62 | $24.57 | 2,969 |
| 2021-08-10 | $26.70 | $26.74 | $26.47 | $26.61 | $24.56 | 8,007 |
| 2021-08-09 | $26.84 | $26.94 | $26.75 | $26.79 | $24.72 | 8,690 |
| 2021-08-06 | $26.74 | $26.97 | $26.74 | $26.97 | $24.89 | 7,028 |
| 2021-08-05 | $26.83 | $26.95 | $26.81 | $26.95 | $24.87 | 8,235 |
| 2021-08-04 | $26.91 | $26.91 | $26.80 | $26.86 | $24.79 | 5,375 |
| 2021-08-03 | $26.70 | $26.86 | $26.69 | $26.84 | $24.77 | 7,106 |
| 2021-08-02 | $26.67 | $26.83 | $26.67 | $26.83 | $24.76 | 6,950 |
| 2021-07-30 | $26.57 | $26.81 | $26.47 | $26.79 | $24.73 | 7,436 |
| 2021-07-29 | $26.49 | $26.58 | $26.49 | $26.58 | $24.53 | 5,156 |
| 2021-07-28 | $26.50 | $26.57 | $26.42 | $26.48 | $24.44 | 4,748 |
| 2021-07-27 | $26.53 | $26.53 | $26.38 | $26.51 | $24.47 | 8,504 |
| 2021-07-26 | $26.48 | $26.48 | $26.43 | $26.45 | $24.41 | 3,839 |
| 2021-07-23 | $26.45 | $26.55 | $26.41 | $26.49 | $24.45 | 10,508 |
| 2021-07-22 | $26.49 | $26.49 | $26.38 | $26.42 | $24.38 | 7,616 |
| 2021-07-21 | $26.54 | $26.54 | $26.32 | $26.45 | $24.41 | 9,136 |
| 2021-07-20 | $26.57 | $26.57 | $26.33 | $26.44 | $24.40 | 9,177 |
| 2021-07-19 | $26.49 | $26.49 | $26.20 | $26.32 | $24.29 | 10,026 |
| 2021-07-16 | $26.51 | $26.57 | $26.45 | $26.50 | $24.46 | 5,054 |
| 2021-07-15 | $26.44 | $26.58 | $26.44 | $26.51 | $24.47 | 9,476 |
| 2021-07-14 | $26.51 | $26.53 | $26.49 | $26.53 | $24.49 | 2,611 |
| 2021-07-13 | $26.55 | $26.56 | $26.42 | $26.47 | $24.43 | 6,041 |
| 2021-07-12 | $26.57 | $26.57 | $26.50 | $26.55 | $24.50 | 7,109 |
| 2021-07-09 | $26.50 | $26.57 | $26.49 | $26.54 | $24.50 | 7,274 |
| 2021-07-08 | $26.48 | $26.58 | $26.42 | $26.44 | $24.40 | 12,958 |
| 2021-07-07 | $26.44 | $26.57 | $26.44 | $26.57 | $24.52 | 7,836 |
| 2021-07-06 | $26.40 | $26.47 | $26.35 | $26.47 | $24.43 | 8,747 |
| 2021-07-02 | $26.29 | $26.42 | $26.28 | $26.40 | $24.37 | 6,591 |
| 2021-07-01 | $26.31 | $26.37 | $26.24 | $26.29 | $24.27 | 6,888 |
| 2021-06-30 | $26.29 | $26.36 | $26.23 | $26.27 | $24.25 | 79,372 |
| 2021-06-29 | $26.32 | $26.32 | $26.15 | $26.21 | $24.19 | 30,189 |
| 2021-06-28 | $26.28 | $26.38 | $26.28 | $26.38 | $24.35 | 5,913 |
| 2021-06-25 | $26.39 | $26.40 | $26.22 | $26.24 | $24.22 | 11,425 |
| 2021-06-24 | $26.41 | $26.41 | $26.31 | $26.38 | $24.35 | 8,018 |
| 2021-06-23 | $26.29 | $26.38 | $26.26 | $26.32 | $24.29 | 9,759 |
| 2021-06-22 | $26.38 | $26.41 | $26.33 | $26.41 | $24.38 | 7,703 |
| 2021-06-21 | $26.30 | $26.40 | $26.29 | $26.29 | $24.26 | 13,778 |
| 2021-06-18 | $26.28 | $26.45 | $26.28 | $26.31 | $24.28 | 13,484 |
| 2021-06-17 | $26.30 | $26.32 | $26.26 | $26.30 | $24.27 | 13,243 |
| 2021-06-16 | $26.38 | $26.38 | $26.23 | $26.30 | $24.27 | 17,289 |
| 2021-06-15 | $26.32 | $26.38 | $26.32 | $26.32 | $24.29 | 9,698 |
| 2021-06-14 | $26.32 | $26.32 | $26.26 | $26.32 | $24.29 | 11,404 |
| 2021-06-11 | $26.31 | $26.38 | $26.29 | $26.31 | $24.28 | 7,633 |
| 2021-06-10 | $26.34 | $26.39 | $26.22 | $26.22 | $24.20 | 20,188 |
| 2021-06-09 | $26.40 | $26.41 | $26.33 | $26.36 | $24.33 | 14,889 |
| 2021-06-08 | $26.40 | $26.40 | $26.36 | $26.38 | $24.35 | 2,730 |
| 2021-06-07 | $26.41 | $26.51 | $26.39 | $26.40 | $24.37 | 6,977 |
| 2021-06-04 | $26.43 | $26.48 | $26.43 | $26.48 | $24.44 | 4,726 |
| 2021-06-03 | $26.50 | $26.50 | $26.43 | $26.48 | $24.44 | 7,480 |
| 2021-06-02 | $26.25 | $26.48 | $26.25 | $26.48 | $24.44 | 7,509 |
| 2021-06-01 | $26.17 | $26.36 | $26.16 | $26.26 | $24.24 | 14,220 |
| 2021-05-28 | $26.25 | $26.31 | $26.13 | $26.13 | $24.12 | 24,144 |
| 2021-05-27 | $26.64 | $26.65 | $26.46 | $26.49 | $24.12 | 19,083 |
| 2021-05-26 | $26.58 | $26.65 | $26.57 | $26.62 | $24.24 | 4,383 |
| 2021-05-25 | $26.50 | $26.60 | $26.50 | $26.60 | $24.22 | 6,978 |
| 2021-05-24 | $26.50 | $26.58 | $26.37 | $26.54 | $24.17 | 16,671 |
| 2021-05-21 | $26.37 | $26.49 | $26.22 | $26.49 | $24.12 | 14,007 |
| 2021-05-20 | $26.27 | $26.36 | $26.27 | $26.36 | $24.01 | 2,909 |
| 2021-05-19 | $26.23 | $26.25 | $26.10 | $26.11 | $23.78 | 3,821 |
| 2021-05-18 | $26.21 | $26.25 | $26.12 | $26.24 | $23.90 | 4,316 |
| 2021-05-17 | $26.24 | $26.26 | $26.07 | $26.22 | $23.88 | 5,412 |
| 2021-05-14 | $26.00 | $26.25 | $25.94 | $26.16 | $23.82 | 17,727 |
| 2021-05-13 | $26.24 | $26.25 | $25.90 | $25.93 | $23.61 | 12,478 |
| 2021-05-12 | $26.22 | $26.23 | $26.00 | $26.00 | $23.68 | 22,945 |
| 2021-05-11 | $26.24 | $26.32 | $26.09 | $26.14 | $23.81 | 18,124 |
| 2021-05-10 | $26.40 | $26.41 | $26.30 | $26.39 | $24.03 | 7,611 |
| 2021-05-07 | $26.30 | $26.43 | $26.26 | $26.42 | $24.06 | 4,093 |
| 2021-05-06 | $26.26 | $26.29 | $26.14 | $26.24 | $23.90 | 9,059 |
| 2021-05-05 | $26.37 | $26.38 | $26.31 | $26.35 | $24.00 | 4,922 |
| 2021-05-04 | $26.21 | $26.34 | $26.21 | $26.34 | $23.99 | 6,451 |
| 2021-05-03 | $26.17 | $26.37 | $26.17 | $26.37 | $24.02 | 5,918 |
| 2021-04-30 | $26.17 | $26.32 | $26.13 | $26.13 | $23.80 | 27,278 |
| 2021-04-29 | $26.25 | $26.31 | $26.25 | $26.28 | $23.93 | 4,146 |
| 2021-04-28 | $26.27 | $26.32 | $26.17 | $26.32 | $23.97 | 11,650 |
| 2021-04-27 | $26.29 | $26.29 | $26.18 | $26.22 | $23.88 | 9,637 |
| 2021-04-26 | $26.40 | $26.40 | $26.22 | $26.33 | $23.97 | 4,237 |
| 2021-04-23 | $26.24 | $26.36 | $26.21 | $26.35 | $24.00 | 17,549 |
| 2021-04-22 | $26.07 | $26.24 | $26.00 | $26.17 | $23.83 | 11,873 |
| 2021-04-21 | $26.01 | $26.14 | $25.99 | $26.07 | $23.74 | 8,239 |
| 2021-04-20 | $25.99 | $26.09 | $25.91 | $25.98 | $23.66 | 9,207 |
| 2021-04-19 | $26.02 | $26.14 | $25.91 | $26.02 | $23.70 | 4,208 |
| 2021-04-16 | $26.08 | $26.12 | $25.86 | $26.10 | $23.77 | 10,041 |
| 2021-04-15 | $26.05 | $26.20 | $26.03 | $26.06 | $23.73 | 14,512 |
| 2021-04-14 | $26.00 | $26.02 | $25.95 | $26.01 | $23.69 | 3,818 |
| 2021-04-13 | $26.03 | $26.03 | $25.79 | $25.96 | $23.64 | 11,581 |
| 2021-04-12 | $25.96 | $26.06 | $25.87 | $25.98 | $23.66 | 12,911 |
| 2021-04-09 | $25.93 | $25.96 | $25.86 | $25.94 | $23.62 | 7,627 |
| 2021-04-08 | $25.91 | $25.96 | $25.82 | $25.93 | $23.61 | 10,027 |
| 2021-04-07 | $25.88 | $25.95 | $25.84 | $25.86 | $23.55 | 21,533 |
| 2021-04-06 | $25.78 | $25.89 | $25.73 | $25.87 | $23.56 | 12,206 |
| 2021-04-05 | $25.63 | $25.74 | $25.61 | $25.74 | $23.44 | 9,382 |
| 2021-04-01 | $25.57 | $25.80 | $25.56 | $25.72 | $23.42 | 20,902 |
| 2021-03-31 | $25.52 | $25.64 | $25.52 | $25.52 | $23.24 | 29,292 |
| 2021-03-30 | $25.45 | $25.52 | $25.42 | $25.49 | $23.21 | 12,335 |
| 2021-03-29 | $25.44 | $25.49 | $25.33 | $25.45 | $23.18 | 32,772 |
| 2021-03-26 | $25.37 | $25.45 | $25.37 | $25.43 | $23.16 | 7,555 |
| 2021-03-25 | $25.34 | $25.42 | $25.34 | $25.37 | $23.10 | 9,833 |
| 2021-03-24 | $25.40 | $25.45 | $25.24 | $25.37 | $23.10 | 29,953 |
| 2021-03-23 | $25.42 | $25.42 | $25.38 | $25.39 | $23.12 | 6,281 |
| 2021-03-22 | $25.28 | $25.43 | $25.28 | $25.43 | $23.16 | 20,254 |
| 2021-03-19 | $25.17 | $25.35 | $25.15 | $25.26 | $23.00 | 13,872 |
| 2021-03-18 | $25.35 | $25.35 | $25.15 | $25.16 | $22.91 | 8,265 |
| 2021-03-17 | $25.40 | $25.40 | $25.31 | $25.35 | $23.09 | 14,762 |
| 2021-03-16 | $25.43 | $25.45 | $25.36 | $25.43 | $23.16 | 16,466 |
| 2021-03-15 | $25.32 | $25.44 | $25.26 | $25.38 | $23.11 | 27,267 |
| 2021-03-12 | $25.42 | $25.42 | $25.24 | $25.25 | $23.00 | 5,338 |
| 2021-03-11 | $25.41 | $25.49 | $25.40 | $25.45 | $23.18 | 9,763 |
| 2021-03-10 | $25.41 | $25.42 | $25.29 | $25.37 | $23.10 | 10,819 |
| 2021-03-09 | $25.35 | $25.44 | $25.35 | $25.44 | $23.17 | 12,041 |
| 2021-03-08 | $25.30 | $25.33 | $25.25 | $25.32 | $23.06 | 16,325 |
| 2021-03-05 | $25.28 | $25.29 | $25.17 | $25.26 | $23.00 | 5,871 |
| 2021-03-04 | $25.22 | $25.39 | $25.21 | $25.25 | $23.00 | 11,057 |
| 2021-03-03 | $25.30 | $25.36 | $25.20 | $25.30 | $23.04 | 6,585 |
| 2021-03-02 | $25.16 | $25.35 | $25.16 | $25.33 | $23.07 | 7,462 |
| 2021-03-01 | $25.14 | $25.23 | $25.09 | $25.12 | $22.88 | 16,780 |
| 2021-02-26 | $25.12 | $25.22 | $25.11 | $25.12 | $22.88 | 13,851 |
| 2021-02-25 | $25.40 | $25.48 | $25.25 | $25.34 | $22.76 | 9,225 |
| 2021-02-24 | $25.32 | $25.61 | $25.27 | $25.58 | $22.97 | 17,561 |
| 2021-02-23 | $25.58 | $25.62 | $25.58 | $25.60 | $22.99 | 2,914 |
| 2021-02-22 | $25.47 | $25.58 | $25.35 | $25.48 | $22.88 | 20,149 |
| 2021-02-19 | $25.45 | $25.65 | $25.25 | $25.47 | $22.88 | 71,409 |
| 2021-02-18 | $25.69 | $25.69 | $25.47 | $25.48 | $22.88 | 27,904 |
| 2021-02-17 | $25.59 | $25.75 | $25.59 | $25.66 | $23.05 | 5,904 |
| 2021-02-16 | $25.61 | $25.70 | $25.54 | $25.66 | $23.05 | 17,272 |
| 2021-02-12 | $25.74 | $25.78 | $25.61 | $25.63 | $23.02 | 13,301 |
| 2021-02-11 | $25.77 | $25.86 | $25.63 | $25.73 | $23.11 | 27,872 |
| 2021-02-10 | $25.75 | $25.78 | $25.62 | $25.70 | $23.08 | 53,115 |
| 2021-02-09 | $25.71 | $25.81 | $25.70 | $25.79 | $23.16 | 20,296 |
| 2021-02-08 | $25.86 | $25.86 | $25.67 | $25.71 | $23.09 | 53,217 |
| 2021-02-05 | $25.87 | $25.90 | $25.78 | $25.90 | $23.26 | 6,310 |
| 2021-02-04 | $25.77 | $25.88 | $25.71 | $25.87 | $23.23 | 8,498 |
| 2021-02-03 | $25.80 | $25.88 | $25.73 | $25.73 | $23.11 | 9,993 |
| 2021-02-02 | $25.64 | $25.91 | $25.64 | $25.84 | $23.21 | 21,841 |
| 2021-02-01 | $25.65 | $25.78 | $25.64 | $25.70 | $23.08 | 6,058 |
| 2021-01-29 | $25.75 | $25.75 | $25.55 | $25.64 | $23.03 | 8,541 |
| 2021-01-28 | $25.62 | $25.76 | $25.62 | $25.67 | $23.06 | 4,780 |
| 2021-01-27 | $25.84 | $25.90 | $25.52 | $25.52 | $22.92 | 19,884 |
| 2021-01-26 | $25.91 | $25.93 | $25.84 | $25.84 | $23.21 | 29,227 |
| 2021-01-25 | $25.82 | $25.94 | $25.73 | $25.94 | $23.30 | 31,718 |
| 2021-01-22 | $25.87 | $25.87 | $25.78 | $25.81 | $23.18 | 8,029 |
| 2021-01-21 | $25.77 | $25.87 | $25.68 | $25.85 | $23.21 | 18,626 |
| 2021-01-20 | $25.78 | $25.87 | $25.75 | $25.82 | $23.19 | 19,814 |
| 2021-01-19 | $25.77 | $25.79 | $25.71 | $25.73 | $23.11 | 23,560 |
| 2021-01-15 | $25.83 | $25.92 | $25.74 | $25.75 | $23.13 | 131,725 |
| 2021-01-14 | $25.93 | $26.10 | $25.87 | $25.93 | $23.29 | 7,163 |
| 2021-01-13 | $25.61 | $25.92 | $25.61 | $25.90 | $23.26 | 16,896 |
| 2021-01-12 | $25.60 | $25.63 | $25.56 | $25.56 | $22.96 | 17,507 |
| 2021-01-11 | $25.81 | $25.81 | $25.54 | $25.60 | $22.99 | 102,586 |
| 2021-01-08 | $25.76 | $25.89 | $25.70 | $25.83 | $23.20 | 21,545 |
| 2021-01-07 | $25.75 | $25.79 | $25.58 | $25.73 | $23.11 | 22,554 |
| 2021-01-06 | $25.95 | $25.95 | $25.44 | $25.65 | $23.04 | 8,613 |
| 2021-01-05 | $25.81 | $25.99 | $25.81 | $25.96 | $23.32 | 14,828 |
| 2021-01-04 | $25.91 | $26.03 | $25.74 | $25.86 | $23.23 | 38,363 |
| 2020-12-31 | $25.78 | $25.97 | $25.70 | $25.80 | $23.17 | 130,330 |
| 2020-12-30 | $25.93 | $26.05 | $25.63 | $25.63 | $23.02 | 20,808 |
| 2020-12-29 | $26.13 | $26.13 | $26.00 | $26.00 | $23.35 | 6,640 |
| 2020-12-28 | $26.12 | $26.15 | $25.90 | $25.95 | $23.31 | 14,959 |
| 2020-12-24 | $26.01 | $26.12 | $26.00 | $26.05 | $23.40 | 6,791 |
| 2020-12-23 | $26.30 | $26.33 | $25.89 | $25.89 | $23.25 | 10,628 |
| 2020-12-22 | $26.54 | $26.54 | $26.18 | $26.28 | $23.60 | 15,795 |
| 2020-12-21 | $26.38 | $26.57 | $26.26 | $26.54 | $23.84 | 5,368 |
| 2020-12-18 | $26.42 | $26.52 | $26.34 | $26.38 | $23.69 | 4,642 |
| 2020-12-17 | $26.33 | $26.56 | $26.31 | $26.51 | $23.81 | 7,716 |
| 2020-12-16 | $26.42 | $26.42 | $26.28 | $26.28 | $23.60 | 6,377 |
| 2020-12-15 | $26.32 | $26.39 | $26.32 | $26.33 | $23.65 | 4,882 |
| 2020-12-14 | $26.43 | $26.43 | $26.32 | $26.32 | $23.64 | 3,624 |
| 2020-12-11 | $26.43 | $26.43 | $26.30 | $26.39 | $23.70 | 5,561 |
| 2020-12-10 | $26.43 | $26.43 | $26.31 | $26.31 | $23.63 | 7,314 |
| 2020-12-09 | $26.56 | $26.56 | $26.43 | $26.43 | $23.74 | 6,921 |
| 2020-12-08 | $26.17 | $26.58 | $26.17 | $26.53 | $23.83 | 9,198 |
| 2020-12-07 | $26.38 | $26.39 | $26.25 | $26.39 | $23.70 | 5,171 |
| 2020-12-04 | $26.27 | $26.44 | $26.26 | $26.44 | $23.75 | 4,194 |
| 2020-12-03 | $26.31 | $26.31 | $26.07 | $26.22 | $23.55 | 5,757 |
| 2020-12-02 | $26.26 | $26.26 | $26.15 | $26.15 | $23.49 | 6,801 |
| 2020-12-01 | $26.17 | $26.27 | $26.17 | $26.25 | $23.58 | 8,610 |
| 2020-11-30 | $26.20 | $26.20 | $25.94 | $26.15 | $23.49 | 21,122 |
| 2020-11-27 | $26.40 | $26.40 | $26.30 | $26.37 | $23.37 | 2,305 |
| 2020-11-25 | $26.30 | $26.38 | $26.18 | $26.38 | $23.38 | 10,945 |
| 2020-11-24 | $26.47 | $26.60 | $26.39 | $26.47 | $23.46 | 12,349 |
| 2020-11-23 | $26.41 | $26.41 | $26.34 | $26.39 | $23.39 | 9,047 |
| 2020-11-20 | $26.25 | $26.39 | $26.12 | $26.15 | $23.17 | 4,542 |
| 2020-11-19 | $26.35 | $26.39 | $26.22 | $26.39 | $23.39 | 10,855 |
| 2020-11-18 | $26.42 | $26.42 | $26.16 | $26.16 | $23.18 | 74,836 |
| 2020-11-17 | $26.23 | $26.25 | $26.14 | $26.14 | $23.17 | 6,764 |
| 2020-11-16 | $26.09 | $26.24 | $26.03 | $26.23 | $23.24 | 19,136 |
| 2020-11-13 | $25.96 | $26.08 | $25.94 | $26.00 | $23.04 | 6,490 |
| 2020-11-12 | $25.91 | $25.99 | $25.91 | $25.93 | $22.98 | 4,898 |
| 2020-11-11 | $25.97 | $26.02 | $25.89 | $25.90 | $22.95 | 18,999 |
| 2020-11-10 | $25.95 | $26.00 | $25.81 | $25.91 | $22.96 | 13,110 |
| 2020-11-09 | $26.00 | $26.05 | $25.80 | $26.00 | $23.04 | 20,033 |
| 2020-11-06 | $25.80 | $26.04 | $25.80 | $25.86 | $22.92 | 9,010 |
| 2020-11-05 | $25.75 | $26.01 | $25.75 | $26.01 | $23.05 | 12,716 |
| 2020-11-04 | $25.75 | $25.78 | $25.71 | $25.75 | $22.82 | 5,818 |
| 2020-11-03 | $25.48 | $25.71 | $25.48 | $25.52 | $22.62 | 6,784 |
| 2020-11-02 | $25.60 | $25.63 | $25.47 | $25.47 | $22.57 | 3,612 |
| 2020-10-30 | $25.39 | $25.54 | $25.39 | $25.47 | $22.57 | 4,776 |
| 2020-10-29 | $25.28 | $25.60 | $25.28 | $25.39 | $22.50 | 9,526 |
| 2020-10-28 | $25.56 | $25.66 | $25.40 | $25.43 | $22.54 | 13,604 |
| 2020-10-27 | $25.78 | $25.80 | $25.71 | $25.77 | $22.84 | 10,632 |
| 2020-10-26 | $25.74 | $25.84 | $25.64 | $25.75 | $22.82 | 7,745 |
| 2020-10-23 | $25.60 | $25.86 | $25.60 | $25.83 | $22.89 | 16,310 |
| 2020-10-22 | $25.40 | $25.60 | $25.39 | $25.60 | $22.69 | 6,008 |
| 2020-10-21 | $25.51 | $25.51 | $25.33 | $25.42 | $22.53 | 9,527 |
| 2020-10-20 | $25.44 | $25.49 | $25.36 | $25.40 | $22.51 | 12,150 |
| 2020-10-19 | $25.47 | $25.48 | $25.39 | $25.44 | $22.55 | 6,584 |
| 2020-10-16 | $25.42 | $25.61 | $25.42 | $25.47 | $22.57 | 4,895 |
| 2020-10-15 | $25.50 | $25.52 | $25.30 | $25.52 | $22.62 | 7,102 |
| 2020-10-14 | $25.66 | $25.66 | $25.48 | $25.54 | $22.63 | 9,565 |
| 2020-10-13 | $25.58 | $25.69 | $25.55 | $25.55 | $22.64 | 8,273 |
| 2020-10-12 | $25.52 | $25.66 | $25.52 | $25.65 | $22.73 | 4,700 |
| 2020-10-09 | $25.72 | $25.72 | $25.46 | $25.52 | $22.62 | 16,631 |
| 2020-10-08 | $25.81 | $25.83 | $25.56 | $25.65 | $22.73 | 35,736 |
| 2020-10-07 | $25.76 | $25.82 | $25.64 | $25.74 | $22.81 | 12,126 |
| 2020-10-06 | $25.72 | $25.84 | $25.69 | $25.79 | $22.86 | 21,247 |
| 2020-10-05 | $25.80 | $25.82 | $25.71 | $25.73 | $22.80 | 19,341 |
| 2020-10-02 | $25.64 | $25.90 | $25.48 | $25.77 | $22.84 | 31,653 |
| 2020-10-01 | $25.94 | $25.95 | $25.51 | $25.94 | $22.99 | 28,768 |
| 2020-09-30 | $25.72 | $25.90 | $25.54 | $25.90 | $22.95 | 64,007 |
| 2020-09-29 | $25.69 | $25.69 | $25.41 | $25.67 | $22.75 | 13,587 |
| 2020-09-28 | $25.30 | $25.80 | $25.30 | $25.64 | $22.72 | 38,235 |
| 2020-09-25 | $25.10 | $25.27 | $25.07 | $25.27 | $22.39 | 16,274 |
| 2020-09-24 | $25.08 | $25.15 | $25.03 | $25.05 | $22.20 | 24,819 |
| 2020-09-23 | $25.31 | $25.32 | $25.05 | $25.20 | $22.33 | 32,102 |
| 2020-09-22 | $25.32 | $25.34 | $25.24 | $25.27 | $22.39 | 15,627 |
| 2020-09-21 | $25.33 | $25.38 | $25.20 | $25.25 | $22.38 | 15,014 |
| 2020-09-18 | $25.40 | $25.49 | $25.30 | $25.43 | $22.54 | 27,579 |
| 2020-09-17 | $25.35 | $25.53 | $25.34 | $25.44 | $22.55 | 8,772 |
| 2020-09-16 | $25.55 | $25.56 | $25.36 | $25.37 | $22.48 | 22,544 |
| 2020-09-15 | $25.41 | $25.52 | $25.29 | $25.45 | $22.55 | 13,394 |
| 2020-09-14 | $25.28 | $25.38 | $25.26 | $25.38 | $22.49 | 7,736 |
| 2020-09-11 | $25.30 | $25.30 | $25.08 | $25.21 | $22.34 | 48,736 |
| 2020-09-10 | $25.45 | $25.45 | $25.26 | $25.28 | $22.40 | 21,994 |
| 2020-09-09 | $25.33 | $25.44 | $25.25 | $25.28 | $22.40 | 14,587 |
| 2020-09-08 | $25.25 | $25.40 | $25.02 | $25.25 | $22.37 | 17,077 |
| 2020-09-04 | $25.62 | $25.63 | $25.36 | $25.38 | $22.49 | 7,701 |
| 2020-09-03 | $25.80 | $25.85 | $25.59 | $25.62 | $22.70 | 11,532 |
| 2020-09-02 | $25.88 | $25.90 | $25.80 | $25.90 | $22.95 | 4,293 |
| 2020-09-01 | $25.76 | $25.90 | $25.74 | $25.90 | $22.95 | 6,029 |
| 2020-08-31 | $25.99 | $25.99 | $25.61 | $25.61 | $22.70 | 24,760 |
| 2020-08-28 | $26.15 | $26.23 | $26.14 | $26.14 | $22.85 | 7,605 |
| 2020-08-27 | $26.14 | $26.16 | $26.11 | $26.11 | $22.83 | 6,061 |
| 2020-08-26 | $26.10 | $26.16 | $26.07 | $26.07 | $22.79 | 5,650 |
| 2020-08-25 | $25.92 | $26.18 | $25.92 | $26.11 | $22.83 | 5,888 |
| 2020-08-24 | $26.08 | $26.09 | $25.90 | $25.95 | $22.69 | 9,878 |
| 2020-08-21 | $25.98 | $26.00 | $25.95 | $25.99 | $22.72 | 3,399 |
| 2020-08-20 | $25.99 | $26.05 | $25.94 | $25.95 | $22.69 | 4,344 |
| 2020-08-19 | $25.94 | $26.00 | $25.87 | $25.93 | $22.67 | 9,629 |
| 2020-08-18 | $25.95 | $26.13 | $25.85 | $25.94 | $22.68 | 15,812 |
| 2020-08-17 | $25.80 | $25.95 | $25.76 | $25.94 | $22.68 | 6,735 |
| 2020-08-14 | $25.86 | $25.86 | $25.78 | $25.83 | $22.58 | 8,458 |
| 2020-08-13 | $25.74 | $25.95 | $25.70 | $25.88 | $22.62 | 14,437 |
| 2020-08-12 | $25.83 | $25.98 | $25.83 | $25.98 | $22.71 | 2,529 |
| 2020-08-11 | $25.83 | $25.85 | $25.82 | $25.85 | $22.60 | 3,416 |
| 2020-08-10 | $25.74 | $25.89 | $25.74 | $25.79 | $22.55 | 13,024 |
| 2020-08-07 | $25.67 | $25.74 | $25.65 | $25.74 | $22.50 | 5,061 |
| 2020-08-06 | $25.70 | $25.70 | $25.51 | $25.66 | $22.43 | 5,254 |
| 2020-08-05 | $25.66 | $25.71 | $25.66 | $25.66 | $22.43 | 3,871 |
| 2020-08-04 | $25.71 | $25.71 | $25.38 | $25.50 | $22.29 | 8,486 |
| 2020-08-03 | $25.85 | $25.88 | $25.60 | $25.64 | $22.41 | 15,544 |
| 2020-07-31 | $25.69 | $25.88 | $25.69 | $25.84 | $22.59 | 14,137 |
| 2020-07-30 | $25.65 | $25.65 | $25.60 | $25.65 | $22.42 | 4,937 |
| 2020-07-29 | $25.39 | $25.59 | $25.39 | $25.59 | $22.37 | 7,290 |
| 2020-07-28 | $25.45 | $25.46 | $25.33 | $25.45 | $22.25 | 4,520 |
| 2020-07-27 | $25.43 | $25.47 | $25.16 | $25.46 | $22.26 | 6,277 |
| 2020-07-24 | $25.40 | $25.40 | $25.23 | $25.34 | $22.15 | 4,725 |
| 2020-07-23 | $25.22 | $25.34 | $25.10 | $25.32 | $22.14 | 13,530 |
| 2020-07-22 | $25.17 | $25.23 | $25.13 | $25.22 | $22.05 | 11,581 |
| 2020-07-21 | $25.07 | $25.19 | $25.07 | $25.15 | $21.99 | 5,041 |
| 2020-07-20 | $25.18 | $25.20 | $25.00 | $25.00 | $21.86 | 6,774 |
| 2020-07-17 | $25.10 | $25.16 | $25.06 | $25.06 | $21.91 | 12,767 |
| 2020-07-16 | $24.87 | $25.20 | $24.87 | $25.08 | $21.92 | 13,615 |
| 2020-07-15 | $24.90 | $24.97 | $24.87 | $24.97 | $21.83 | 7,457 |
| 2020-07-14 | $24.93 | $24.94 | $24.79 | $24.89 | $21.76 | 9,186 |
| 2020-07-13 | $24.92 | $24.97 | $24.78 | $24.78 | $21.66 | 8,928 |
| 2020-07-10 | $24.82 | $24.97 | $24.80 | $24.97 | $21.83 | 11,461 |
| 2020-07-09 | $24.73 | $24.82 | $24.73 | $24.79 | $21.67 | 3,623 |
| 2020-07-08 | $24.67 | $24.72 | $24.62 | $24.72 | $21.61 | 6,863 |
| 2020-07-07 | $24.72 | $24.74 | $24.61 | $24.66 | $21.56 | 12,449 |
| 2020-07-06 | $24.77 | $24.77 | $24.71 | $24.75 | $21.64 | 4,587 |
| 2020-07-02 | $24.59 | $24.86 | $24.59 | $24.79 | $21.67 | 2,996 |
| 2020-07-01 | $24.76 | $24.76 | $24.48 | $24.51 | $21.43 | 28,683 |
| 2020-06-30 | $24.74 | $24.74 | $24.57 | $24.67 | $21.57 | 7,645 |
| 2020-06-29 | $24.70 | $24.70 | $24.58 | $24.65 | $21.55 | 19,281 |
| 2020-06-26 | $24.65 | $24.71 | $24.57 | $24.61 | $21.51 | 6,775 |
| 2020-06-25 | $24.80 | $24.85 | $24.65 | $24.80 | $21.68 | 17,358 |
| 2020-06-24 | $24.83 | $24.85 | $24.55 | $24.85 | $21.72 | 18,333 |
| 2020-06-23 | $24.85 | $24.85 | $24.74 | $24.83 | $21.71 | 14,226 |
| 2020-06-22 | $24.75 | $24.85 | $24.65 | $24.80 | $21.68 | 11,962 |
| 2020-06-19 | $24.87 | $24.89 | $24.76 | $24.78 | $21.66 | 11,645 |
| 2020-06-18 | $24.65 | $24.89 | $24.65 | $24.70 | $21.59 | 9,004 |
| 2020-06-17 | $24.69 | $24.77 | $24.56 | $24.70 | $21.59 | 11,548 |
| 2020-06-16 | $24.65 | $24.79 | $24.52 | $24.63 | $21.53 | 13,306 |
| 2020-06-15 | $24.26 | $24.45 | $24.05 | $24.40 | $21.33 | 13,086 |
| 2020-06-12 | $24.89 | $24.90 | $24.30 | $24.41 | $21.34 | 31,127 |
| 2020-06-11 | $25.00 | $25.00 | $24.57 | $24.61 | $21.51 | 20,451 |
| 2020-06-10 | $25.13 | $25.14 | $25.05 | $25.14 | $21.98 | 17,408 |
| 2020-06-09 | $25.08 | $25.08 | $25.00 | $25.08 | $21.93 | 9,298 |
| 2020-06-08 | $25.02 | $25.10 | $25.01 | $25.10 | $21.94 | 15,609 |
| 2020-06-05 | $25.15 | $25.17 | $25.00 | $25.03 | $21.88 | 42,598 |
| 2020-06-04 | $25.13 | $25.13 | $24.86 | $25.00 | $21.86 | 24,908 |
| 2020-06-03 | $25.07 | $25.13 | $24.81 | $25.13 | $21.97 | 15,080 |
| 2020-06-02 | $25.07 | $25.07 | $24.88 | $25.05 | $21.90 | 15,627 |
| 2020-06-01 | $25.04 | $25.05 | $24.95 | $25.05 | $21.90 | 11,771 |
| 2020-05-29 | $24.90 | $25.06 | $24.75 | $25.06 | $21.91 | 64,772 |
| 2020-05-28 | $25.30 | $25.30 | $25.14 | $25.14 | $21.67 | 50,724 |
| 2020-05-27 | $25.30 | $25.30 | $25.13 | $25.28 | $21.79 | 29,652 |
| 2020-05-26 | $25.20 | $25.34 | $25.07 | $25.28 | $21.79 | 16,105 |
| 2020-05-22 | $25.13 | $25.14 | $24.96 | $25.14 | $21.67 | 11,958 |
| 2020-05-21 | $24.97 | $25.15 | $24.97 | $25.10 | $21.63 | 9,077 |
| 2020-05-20 | $24.90 | $25.24 | $24.90 | $25.15 | $21.68 | 25,753 |
| 2020-05-19 | $24.73 | $24.87 | $24.73 | $24.87 | $21.44 | 17,170 |
| 2020-05-18 | $24.86 | $24.86 | $24.61 | $24.75 | $21.33 | 18,275 |
| 2020-05-15 | $24.42 | $24.73 | $24.42 | $24.68 | $21.28 | 8,892 |
| 2020-05-14 | $24.38 | $24.62 | $23.45 | $24.60 | $21.21 | 37,270 |
| 2020-05-13 | $24.78 | $24.80 | $24.15 | $24.32 | $20.97 | 22,818 |
| 2020-05-12 | $24.90 | $24.99 | $24.60 | $24.75 | $21.34 | 26,573 |
| 2020-05-11 | $24.89 | $25.05 | $24.79 | $24.83 | $21.41 | 31,926 |
| 2020-05-08 | $25.17 | $25.17 | $24.92 | $24.92 | $21.48 | 15,874 |
| 2020-05-07 | $25.02 | $25.13 | $24.95 | $25.10 | $21.63 | 26,095 |
| 2020-05-06 | $25.10 | $25.10 | $24.80 | $25.00 | $21.55 | 9,859 |
| 2020-05-05 | $25.20 | $25.20 | $25.02 | $25.10 | $21.64 | 18,376 |
| 2020-05-04 | $24.90 | $25.29 | $24.90 | $25.29 | $21.80 | 4,445 |
| 2020-05-01 | $25.26 | $25.26 | $24.45 | $25.05 | $21.60 | 2,535 |
| 2020-04-30 | $24.86 | $25.46 | $24.86 | $25.46 | $21.95 | 65,879 |
| 2020-04-29 | $24.89 | $25.30 | $24.89 | $25.16 | $21.69 | 21,626 |
| 2020-04-28 | $24.90 | $25.05 | $24.75 | $25.03 | $21.58 | 58,585 |
| 2020-04-27 | $24.75 | $24.94 | $24.63 | $24.90 | $21.47 | 23,730 |
| 2020-04-24 | $24.84 | $24.90 | $24.75 | $24.78 | $21.36 | 16,381 |
| 2020-04-23 | $24.84 | $24.90 | $24.56 | $24.85 | $21.42 | 18,341 |
| 2020-04-22 | $24.84 | $24.92 | $24.40 | $24.80 | $21.38 | 24,081 |
| 2020-04-21 | $24.81 | $24.87 | $24.30 | $24.84 | $21.42 | 16,881 |
| 2020-04-20 | $24.67 | $24.84 | $24.51 | $24.84 | $21.42 | 20,417 |
| 2020-04-17 | $24.92 | $24.92 | $24.58 | $24.69 | $21.29 | 21,037 |
| 2020-04-16 | $24.58 | $24.60 | $24.25 | $24.58 | $21.19 | 15,679 |
| 2020-04-15 | $24.00 | $24.66 | $23.77 | $24.21 | $20.87 | 16,420 |
| 2020-04-14 | $23.89 | $24.15 | $23.72 | $24.14 | $20.81 | 13,297 |
| 2020-04-13 | $24.63 | $24.63 | $23.51 | $23.85 | $20.56 | 15,805 |
| 2020-04-09 | $24.38 | $25.00 | $23.63 | $23.63 | $20.37 | 23,832 |
| 2020-04-08 | $24.00 | $24.35 | $23.49 | $24.32 | $20.97 | 12,508 |
| 2020-04-07 | $24.01 | $24.08 | $23.63 | $23.90 | $20.60 | 18,881 |
| 2020-04-06 | $22.50 | $23.62 | $22.50 | $23.58 | $20.33 | 15,419 |
| 2020-04-03 | $21.50 | $22.05 | $21.50 | $22.05 | $19.01 | 10,648 |
| 2020-04-02 | $21.55 | $22.80 | $21.48 | $22.15 | $19.10 | 18,135 |
| 2020-04-01 | $21.50 | $21.74 | $20.91 | $21.74 | $18.74 | 24,504 |
| 2020-03-31 | $21.84 | $22.98 | $21.75 | $22.17 | $19.11 | 11,951 |
| 2020-03-30 | $21.27 | $23.18 | $21.27 | $22.00 | $18.97 | 11,534 |
| 2020-03-27 | $20.32 | $22.00 | $20.32 | $21.27 | $18.34 | 4,796 |
| 2020-03-26 | $21.37 | $22.55 | $21.37 | $22.54 | $19.43 | 19,698 |
| 2020-03-25 | $18.68 | $22.66 | $17.40 | $20.25 | $17.46 | 31,301 |
| 2020-03-24 | $18.50 | $19.72 | $18.50 | $18.87 | $16.27 | 20,823 |
| 2020-03-23 | $18.71 | $19.49 | $15.18 | $17.50 | $15.09 | 28,466 |
| 2020-03-20 | $19.09 | $20.44 | $18.30 | $19.20 | $16.55 | 37,702 |
| 2020-03-19 | $15.52 | $19.40 | $15.52 | $18.88 | $16.28 | 26,107 |
| 2020-03-18 | $19.00 | $19.57 | $13.64 | $17.50 | $15.09 | 51,365 |
| 2020-03-17 | $20.00 | $20.26 | $19.37 | $20.10 | $17.33 | 23,441 |
| 2020-03-16 | $19.02 | $21.75 | $19.02 | $19.35 | $16.68 | 34,915 |
| 2020-03-13 | $21.26 | $21.78 | $20.02 | $21.73 | $18.73 | 49,316 |
| 2020-03-12 | $23.50 | $23.50 | $20.41 | $20.50 | $17.68 | 41,485 |
| 2020-03-11 | $24.80 | $24.85 | $23.82 | $24.07 | $20.75 | 58,116 |
| 2020-03-10 | $25.06 | $25.06 | $24.58 | $25.00 | $21.55 | 50,402 |
| 2020-03-09 | $24.84 | $24.84 | $23.88 | $24.45 | $21.08 | 40,784 |
| 2020-03-06 | $25.19 | $25.51 | $24.58 | $25.15 | $21.68 | 43,618 |
| 2020-03-05 | $25.27 | $25.92 | $25.27 | $25.67 | $22.13 | 11,077 |
| 2020-03-04 | $25.55 | $25.95 | $25.55 | $25.95 | $22.37 | 26,947 |
| 2020-03-03 | $25.39 | $25.86 | $25.35 | $25.55 | $22.03 | 86,728 |
| 2020-03-02 | $24.79 | $25.33 | $24.75 | $25.33 | $21.84 | 48,611 |
| 2020-02-28 | $25.12 | $25.12 | $24.59 | $24.59 | $21.20 | 74,903 |
| 2020-02-27 | $25.43 | $25.48 | $25.13 | $25.24 | $21.76 | 75,662 |
| 2020-02-26 | $26.18 | $26.18 | $25.65 | $25.69 | $21.84 | 44,500 |
| 2020-02-25 | $26.33 | $26.33 | $25.82 | $25.82 | $21.95 | 10,733 |
| 2020-02-24 | $26.21 | $26.21 | $26.10 | $26.13 | $22.22 | 9,997 |
| 2020-02-21 | $26.41 | $26.45 | $26.26 | $26.33 | $22.39 | 11,759 |
| 2020-02-20 | $26.31 | $26.44 | $26.31 | $26.41 | $22.46 | 8,049 |
| 2020-02-19 | $26.48 | $26.56 | $26.22 | $26.22 | $22.29 | 38,410 |
| 2020-02-18 | $26.68 | $26.68 | $26.42 | $26.43 | $22.47 | 21,726 |
| 2020-02-14 | $26.78 | $26.78 | $26.61 | $26.65 | $22.66 | 9,218 |
| 2020-02-13 | $26.61 | $26.67 | $26.55 | $26.57 | $22.59 | 12,331 |
| 2020-02-12 | $26.65 | $26.77 | $26.61 | $26.67 | $22.68 | 15,948 |
| 2020-02-11 | $26.60 | $26.77 | $26.60 | $26.73 | $22.73 | 15,874 |
| 2020-02-10 | $26.60 | $26.71 | $26.55 | $26.69 | $22.69 | 6,407 |
| 2020-02-07 | $26.56 | $26.72 | $26.56 | $26.69 | $22.69 | 11,885 |
| 2020-02-06 | $26.63 | $26.68 | $26.62 | $26.66 | $22.67 | 18,606 |
| 2020-02-05 | $26.54 | $26.64 | $26.54 | $26.63 | $22.64 | 12,224 |
| 2020-02-04 | $26.50 | $26.64 | $26.50 | $26.62 | $22.63 | 16,218 |
| 2020-02-03 | $26.42 | $26.50 | $26.38 | $26.47 | $22.51 | 19,213 |
| 2020-01-31 | $26.33 | $26.46 | $26.33 | $26.46 | $22.50 | 21,800 |
| 2020-01-30 | $26.17 | $26.35 | $26.17 | $26.33 | $22.39 | 26,375 |
| 2020-01-29 | $26.11 | $26.22 | $26.11 | $26.12 | $22.21 | 13,888 |
| 2020-01-28 | $26.34 | $26.41 | $26.08 | $26.09 | $22.18 | 32,096 |
| 2020-01-27 | $26.34 | $26.34 | $26.20 | $26.29 | $22.35 | 8,001 |
| 2020-01-24 | $26.40 | $26.40 | $26.20 | $26.33 | $22.39 | 14,613 |
| 2020-01-23 | $26.20 | $26.39 | $26.18 | $26.32 | $22.38 | 11,544 |
| 2020-01-22 | $26.40 | $26.40 | $26.18 | $26.27 | $22.34 | 11,988 |
| 2020-01-21 | $26.35 | $26.45 | $26.30 | $26.42 | $22.46 | 12,983 |
| 2020-01-17 | $26.33 | $26.35 | $26.32 | $26.32 | $22.38 | 15,430 |
| 2020-01-16 | $26.34 | $26.34 | $26.28 | $26.29 | $22.35 | 11,549 |
| 2020-01-15 | $26.48 | $26.48 | $26.27 | $26.30 | $22.36 | 32,920 |
| 2020-01-14 | $26.57 | $26.57 | $26.29 | $26.39 | $22.44 | 17,555 |
| 2020-01-13 | $26.45 | $26.52 | $26.45 | $26.46 | $22.50 | 6,252 |
| 2020-01-10 | $26.49 | $26.55 | $26.41 | $26.45 | $22.49 | 23,651 |
| 2020-01-09 | $26.50 | $26.50 | $26.27 | $26.35 | $22.40 | 18,294 |
| 2020-01-08 | $26.70 | $26.70 | $26.20 | $26.50 | $22.53 | 15,054 |
| 2020-01-07 | $26.41 | $26.53 | $26.21 | $26.53 | $22.56 | 25,486 |
| 2020-01-06 | $26.62 | $26.75 | $26.48 | $26.50 | $22.53 | 23,418 |
| 2020-01-03 | $26.76 | $26.85 | $26.48 | $26.52 | $22.55 | 62,701 |
| 2020-01-02 | $26.68 | $26.89 | $26.60 | $26.88 | $22.86 | 38,347 |
| 2019-12-31 | $26.60 | $26.69 | $26.34 | $26.68 | $22.69 | 42,233 |
| 2019-12-30 | $26.60 | $26.70 | $26.30 | $26.60 | $22.62 | 30,306 |
| 2019-12-27 | $26.29 | $26.49 | $26.20 | $26.45 | $22.49 | 45,219 |
| 2019-12-26 | $26.25 | $26.32 | $26.15 | $26.32 | $22.38 | 10,832 |
| 2019-12-24 | $26.35 | $26.40 | $26.05 | $26.32 | $22.38 | 14,193 |
| 2019-12-23 | $26.06 | $26.36 | $25.97 | $26.26 | $22.33 | 22,279 |
| 2019-12-20 | $26.05 | $26.05 | $25.90 | $26.03 | $22.13 | 20,761 |
| 2019-12-19 | $26.06 | $26.06 | $25.82 | $26.00 | $22.11 | 18,472 |
| 2019-12-18 | $25.90 | $25.99 | $25.87 | $25.99 | $22.10 | 15,811 |
| 2019-12-17 | $25.85 | $25.92 | $25.80 | $25.90 | $22.02 | 25,558 |
| 2019-12-16 | $25.75 | $25.87 | $25.75 | $25.81 | $21.95 | 19,668 |
| 2019-12-13 | $25.65 | $25.75 | $25.65 | $25.75 | $21.89 | 24,924 |
| 2019-12-12 | $25.68 | $25.68 | $25.51 | $25.62 | $21.78 | 12,110 |
| 2019-12-11 | $25.52 | $25.68 | $25.43 | $25.60 | $21.77 | 44,874 |
| 2019-12-10 | $25.41 | $25.52 | $25.40 | $25.52 | $21.70 | 61,682 |
| 2019-12-09 | $25.40 | $25.47 | $25.33 | $25.47 | $21.66 | 43,575 |
| 2019-12-06 | $25.35 | $25.40 | $25.31 | $25.38 | $21.58 | 23,154 |
| 2019-12-05 | $25.37 | $25.42 | $25.32 | $25.35 | $21.55 | 28,155 |
| 2019-12-04 | $25.28 | $25.39 | $25.20 | $25.39 | $21.59 | 46,932 |
| 2019-12-03 | $25.20 | $25.35 | $25.10 | $25.23 | $21.45 | 79,932 |
| 2019-12-02 | $25.31 | $25.32 | $25.18 | $25.27 | $21.49 | 51,025 |
| 2019-11-29 | $25.36 | $25.40 | $25.30 | $25.35 | $21.55 | 15,423 |
| 2019-11-27 | $25.42 | $25.53 | $25.28 | $25.37 | $21.57 | 87,191 |
| 2019-11-26 | $25.78 | $25.80 | $25.65 | $25.75 | $21.60 | 56,013 |
| 2019-11-25 | $25.78 | $25.81 | $25.73 | $25.76 | $21.60 | 14,841 |
| 2019-11-22 | $25.68 | $25.80 | $25.66 | $25.77 | $21.61 | 42,526 |
| 2019-11-21 | $25.68 | $25.72 | $25.60 | $25.67 | $21.53 | 32,206 |
| 2019-11-20 | $25.54 | $25.72 | $25.54 | $25.67 | $21.53 | 36,549 |
| 2019-11-19 | $25.64 | $25.64 | $25.53 | $25.58 | $21.45 | 37,436 |
| 2019-11-18 | $25.63 | $25.70 | $25.58 | $25.60 | $21.47 | 32,841 |
| 2019-11-15 | $25.65 | $25.65 | $25.58 | $25.62 | $21.49 | 35,354 |
| 2019-11-14 | $25.76 | $25.76 | $25.59 | $25.67 | $21.53 | 42,792 |
| 2019-11-13 | $25.77 | $25.84 | $25.62 | $25.66 | $21.52 | 638,399 |
| 2019-11-12 | $25.81 | $25.85 | $25.71 | $25.78 | $21.62 | 38,753 |
| 2019-11-11 | $25.90 | $25.93 | $25.70 | $25.70 | $21.55 | 11,072 |
| 2019-11-08 | $25.80 | $25.80 | $25.70 | $25.70 | $21.55 | 21,210 |
| 2019-11-07 | $25.97 | $26.00 | $25.80 | $25.80 | $21.64 | 171,714 |
| 2019-11-06 | $26.07 | $26.10 | $25.95 | $25.95 | $21.76 | 16,782 |
| 2019-11-05 | $25.81 | $26.10 | $25.81 | $26.03 | $21.83 | 15,086 |
| 2019-11-04 | $26.20 | $26.20 | $26.10 | $26.10 | $21.89 | 34,431 |
| 2019-11-01 | $26.32 | $26.32 | $26.09 | $26.20 | $21.97 | 23,546 |
| 2019-10-31 | $26.20 | $26.35 | $26.18 | $26.21 | $21.98 | 64,864 |
| 2019-10-30 | $26.34 | $26.34 | $26.12 | $26.27 | $22.03 | 40,348 |
| 2019-10-29 | $26.44 | $26.44 | $26.10 | $26.27 | $22.03 | 32,054 |
| 2019-10-28 | $26.30 | $26.54 | $26.28 | $26.47 | $22.20 | 17,591 |
| 2019-10-25 | $26.22 | $26.40 | $26.22 | $26.27 | $22.03 | 26,557 |
| 2019-10-24 | $26.20 | $26.24 | $26.15 | $26.19 | $21.97 | 8,180 |
| 2019-10-23 | $26.22 | $26.28 | $26.13 | $26.18 | $21.96 | 34,337 |
| 2019-10-22 | $26.10 | $26.19 | $25.96 | $26.19 | $21.96 | 35,500 |
| 2019-10-21 | $25.98 | $26.10 | $25.98 | $26.07 | $21.86 | 27,359 |
| 2019-10-18 | $25.95 | $26.01 | $25.89 | $25.96 | $21.77 | 19,671 |
| 2019-10-17 | $26.01 | $26.01 | $25.84 | $25.93 | $21.75 | 29,181 |
| 2019-10-16 | $25.93 | $25.96 | $25.86 | $25.90 | $21.72 | 18,983 |
| 2019-10-15 | $26.01 | $26.20 | $25.84 | $25.93 | $21.75 | 41,458 |
| 2019-10-14 | $25.91 | $26.01 | $25.90 | $25.93 | $21.75 | 23,229 |
| 2019-10-11 | $25.97 | $25.97 | $25.85 | $25.95 | $21.76 | 19,277 |
| 2019-10-10 | $25.88 | $25.98 | $25.86 | $25.95 | $21.76 | 30,812 |
| 2019-10-09 | $25.80 | $25.88 | $25.77 | $25.81 | $21.65 | 38,131 |
| 2019-10-08 | $25.92 | $25.92 | $25.74 | $25.74 | $21.59 | 68,930 |
| 2019-10-07 | $25.74 | $25.88 | $25.70 | $25.83 | $21.66 | 137,592 |
| 2019-10-04 | $25.69 | $25.84 | $25.69 | $25.73 | $21.58 | 59,270 |
| 2019-10-03 | $25.65 | $25.71 | $25.50 | $25.67 | $21.53 | 49,356 |
| 2019-10-02 | $25.76 | $25.76 | $25.55 | $25.65 | $21.51 | 54,114 |
| 2019-10-01 | $25.95 | $25.95 | $25.67 | $25.76 | $21.60 | 55,079 |
| 2019-09-30 | $25.87 | $26.05 | $25.83 | $25.90 | $21.72 | 544,715 |
| 2019-09-27 | $25.73 | $25.87 | $25.73 | $25.85 | $21.68 | 252,597 |
| 2019-09-26 | $25.54 | $25.69 | $25.54 | $25.67 | $21.53 | 155,003 |
| 2019-09-25 | $25.58 | $25.59 | $25.45 | $25.50 | $21.39 | 96,534 |
| 2019-09-24 | $25.69 | $25.69 | $25.52 | $25.57 | $21.44 | 181,257 |
| 2019-09-23 | $25.72 | $25.75 | $25.56 | $25.66 | $21.52 | 108,626 |
| 2019-09-20 | $25.50 | $25.73 | $25.42 | $25.65 | $21.51 | 110,363 |
| 2019-09-19 | $25.44 | $25.59 | $25.36 | $25.52 | $21.40 | 261,194 |
| 2019-09-18 | $25.25 | $25.38 | $25.17 | $25.25 | $21.18 | 162,685 |