Spire Inc Depositary Shares Series A (SR-P-A) Exchange: NYSE
Data as of Oct. 8, 2025
$25.07 ($0.04) 0.16%
Spire Inc Depositary Shares Series A - Daily Information
Click for more stock information on Spire Inc Depositary Shares Series A.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $24.93 |
| Previous Close | $25.07 |
| High | $25.07 |
| Low | $24.90 |
| Adjusted Open | $24.93 |
| Previous Adjusted Close | $25.07 |
| Adjusted High | $25.07 |
| Adjusted Low | $24.90 |
Invest in Spire Inc Depositary Shares Series A (SR-P-A)
Historical Stock Data for Spire Inc Depositary Shares Series A (SR-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-22 | $24.93 | $25.07 | $24.90 | $25.07 | $25.07 | 5,552 |
| 2025-09-19 | $24.90 | $25.06 | $24.90 | $25.03 | $25.03 | 2,564 |
| 2025-09-18 | $24.92 | $25.12 | $24.89 | $25.11 | $25.11 | 10,497 |
| 2025-09-17 | $25.06 | $25.15 | $24.88 | $25.01 | $25.01 | 11,685 |
| 2025-09-16 | $25.00 | $25.15 | $24.94 | $25.00 | $25.00 | 12,028 |
| 2025-09-15 | $25.04 | $25.04 | $24.92 | $25.04 | $25.04 | 5,329 |
| 2025-09-12 | $25.05 | $25.05 | $24.90 | $24.91 | $24.91 | 5,117 |
| 2025-09-11 | $24.94 | $25.04 | $24.94 | $25.00 | $25.00 | 18,003 |
| 2025-09-10 | $24.92 | $25.06 | $24.91 | $24.92 | $24.92 | 19,541 |
| 2025-09-09 | $25.07 | $25.07 | $24.90 | $24.95 | $24.95 | 9,386 |
| 2025-09-08 | $24.95 | $25.10 | $24.92 | $25.00 | $25.00 | 16,219 |
| 2025-09-05 | $24.78 | $24.98 | $24.77 | $24.94 | $24.94 | 18,324 |
| 2025-09-04 | $24.64 | $24.76 | $24.63 | $24.72 | $24.72 | 8,092 |
| 2025-09-03 | $24.60 | $24.70 | $24.60 | $24.70 | $24.70 | 3,607 |
| 2025-09-02 | $24.52 | $24.63 | $24.40 | $24.53 | $24.53 | 8,238 |
| 2025-08-29 | $24.68 | $24.75 | $24.53 | $24.53 | $24.53 | 76,274 |
| 2025-08-28 | $24.60 | $24.69 | $24.60 | $24.63 | $24.63 | 11,591 |
| 2025-08-27 | $24.58 | $24.68 | $24.55 | $24.60 | $24.60 | 1,934 |
| 2025-08-26 | $24.71 | $24.71 | $24.54 | $24.54 | $24.54 | 10,648 |
| 2025-08-25 | $24.75 | $24.75 | $24.60 | $24.71 | $24.71 | 5,839 |
| 2025-08-22 | $24.55 | $24.77 | $24.55 | $24.70 | $24.70 | 5,661 |
| 2025-08-21 | $24.58 | $24.65 | $24.46 | $24.60 | $24.60 | 6,978 |
| 2025-08-20 | $24.42 | $24.62 | $24.41 | $24.58 | $24.58 | 7,143 |
| 2025-08-19 | $24.35 | $24.67 | $24.35 | $24.50 | $24.50 | 33,345 |
| 2025-08-18 | $24.11 | $24.34 | $24.11 | $24.33 | $24.33 | 57,598 |
| 2025-08-15 | $24.24 | $24.24 | $24.16 | $24.20 | $24.20 | 6,512 |
| 2025-08-14 | $24.15 | $24.24 | $24.15 | $24.24 | $24.24 | 11,757 |
| 2025-08-13 | $24.24 | $24.25 | $24.16 | $24.16 | $24.16 | 42,820 |
| 2025-08-12 | $24.13 | $24.25 | $24.11 | $24.18 | $24.18 | 4,653 |
| 2025-08-11 | $24.15 | $24.19 | $24.08 | $24.13 | $24.13 | 8,480 |
| 2025-08-08 | $24.14 | $24.14 | $24.00 | $24.08 | $24.08 | 3,647 |
| 2025-08-07 | $24.17 | $24.17 | $23.99 | $24.01 | $24.01 | 6,614 |
| 2025-08-06 | $24.24 | $24.25 | $23.97 | $23.98 | $23.98 | 10,178 |
| 2025-08-05 | $24.18 | $24.24 | $24.17 | $24.24 | $24.24 | 4,536 |
| 2025-08-04 | $24.12 | $24.28 | $24.10 | $24.25 | $24.25 | 8,006 |
| 2025-08-01 | $24.25 | $24.25 | $23.84 | $24.20 | $24.20 | 13,960 |
| 2025-07-31 | $23.96 | $24.25 | $23.92 | $24.25 | $24.25 | 30,529 |
| 2025-07-30 | $23.99 | $24.24 | $23.98 | $24.07 | $24.07 | 10,835 |
| 2025-07-29 | $23.90 | $24.07 | $23.90 | $24.00 | $24.00 | 5,023 |
| 2025-07-28 | $23.63 | $24.00 | $23.62 | $23.95 | $23.95 | 28,129 |
| 2025-07-25 | $23.64 | $23.78 | $23.55 | $23.73 | $23.73 | 21,981 |
| 2025-07-24 | $23.92 | $24.06 | $23.92 | $24.02 | $23.66 | 7,619 |
| 2025-07-23 | $23.93 | $24.10 | $23.93 | $24.00 | $23.63 | 7,069 |
| 2025-07-22 | $23.96 | $23.99 | $23.90 | $23.93 | $23.56 | 9,675 |
| 2025-07-21 | $24.08 | $24.12 | $23.92 | $24.01 | $23.64 | 9,890 |
| 2025-07-18 | $23.95 | $24.07 | $23.92 | $23.96 | $23.59 | 3,988 |
| 2025-07-17 | $24.11 | $24.11 | $23.80 | $23.92 | $23.55 | 18,814 |
| 2025-07-16 | $23.91 | $24.00 | $23.85 | $23.87 | $23.50 | 7,231 |
| 2025-07-15 | $24.02 | $24.03 | $23.95 | $23.98 | $23.61 | 9,716 |
| 2025-07-14 | $24.05 | $24.11 | $23.96 | $24.02 | $23.65 | 7,485 |
| 2025-07-11 | $24.19 | $24.19 | $24.03 | $24.14 | $23.77 | 7,826 |
| 2025-07-10 | $24.06 | $24.23 | $24.02 | $24.18 | $23.81 | 12,437 |
| 2025-07-09 | $23.92 | $24.06 | $23.91 | $24.03 | $23.66 | 11,143 |
| 2025-07-08 | $23.76 | $23.92 | $23.76 | $23.92 | $23.55 | 4,919 |
| 2025-07-07 | $23.89 | $23.93 | $23.83 | $23.84 | $23.48 | 13,636 |
| 2025-07-03 | $23.85 | $23.90 | $23.85 | $23.88 | $23.51 | 2,719 |
| 2025-07-02 | $23.75 | $23.89 | $23.64 | $23.88 | $23.51 | 6,339 |
| 2025-07-01 | $23.59 | $23.80 | $23.59 | $23.75 | $23.39 | 6,927 |
| 2025-06-30 | $23.65 | $23.75 | $23.59 | $23.59 | $23.23 | 64,750 |
| 2025-06-27 | $23.78 | $23.78 | $23.65 | $23.65 | $23.29 | 6,629 |
| 2025-06-26 | $23.67 | $23.75 | $23.67 | $23.70 | $23.34 | 5,435 |
| 2025-06-25 | $23.69 | $23.73 | $23.62 | $23.66 | $23.30 | 7,226 |
| 2025-06-24 | $23.56 | $23.68 | $23.56 | $23.67 | $23.31 | 11,951 |
| 2025-06-23 | $23.61 | $23.61 | $23.56 | $23.58 | $23.21 | 4,382 |
| 2025-06-20 | $23.60 | $23.99 | $23.53 | $23.56 | $23.20 | 14,266 |
| 2025-06-18 | $23.61 | $23.61 | $23.50 | $23.50 | $23.14 | 10,105 |
| 2025-06-17 | $23.54 | $23.59 | $23.50 | $23.54 | $23.17 | 8,798 |
| 2025-06-16 | $23.60 | $23.65 | $23.50 | $23.54 | $23.17 | 14,996 |
| 2025-06-13 | $23.61 | $23.65 | $23.50 | $23.50 | $23.14 | 16,116 |
| 2025-06-12 | $23.69 | $23.70 | $23.57 | $23.61 | $23.25 | 16,442 |
| 2025-06-11 | $23.67 | $23.71 | $23.58 | $23.63 | $23.27 | 22,944 |
| 2025-06-10 | $23.56 | $23.68 | $23.55 | $23.61 | $23.25 | 15,778 |
| 2025-06-09 | $23.55 | $23.58 | $23.51 | $23.57 | $23.21 | 13,885 |
| 2025-06-06 | $23.60 | $23.63 | $23.51 | $23.55 | $23.19 | 10,291 |
| 2025-06-05 | $23.60 | $23.75 | $23.56 | $23.62 | $23.26 | 38,556 |
| 2025-06-04 | $23.65 | $23.71 | $23.60 | $23.61 | $23.25 | 21,472 |
| 2025-06-03 | $23.60 | $23.79 | $23.60 | $23.61 | $23.25 | 11,664 |
| 2025-06-02 | $23.53 | $23.71 | $23.53 | $23.62 | $23.26 | 27,946 |
| 2025-05-30 | $23.93 | $23.95 | $23.42 | $23.42 | $23.06 | 196,447 |
| 2025-05-29 | $23.99 | $24.00 | $23.85 | $23.85 | $23.49 | 20,569 |
| 2025-05-28 | $23.93 | $24.07 | $23.90 | $23.90 | $23.53 | 9,506 |
| 2025-05-27 | $23.92 | $24.04 | $23.86 | $23.93 | $23.56 | 10,926 |
| 2025-05-23 | $23.85 | $23.89 | $23.78 | $23.84 | $23.84 | 8,756 |
| 2025-05-22 | $23.87 | $23.98 | $23.78 | $23.85 | $23.85 | 18,613 |
| 2025-05-21 | $24.06 | $24.10 | $23.83 | $23.84 | $23.84 | 24,319 |
| 2025-05-20 | $24.10 | $24.23 | $24.00 | $24.06 | $24.06 | 4,642 |
| 2025-05-19 | $24.03 | $24.11 | $24.01 | $24.09 | $24.09 | 7,108 |
| 2025-05-16 | $24.14 | $24.14 | $24.02 | $24.11 | $24.11 | 6,070 |
| 2025-05-15 | $24.05 | $24.17 | $24.03 | $24.13 | $24.13 | 15,858 |
| 2025-05-14 | $24.09 | $24.20 | $24.03 | $24.05 | $24.05 | 9,678 |
| 2025-05-13 | $24.01 | $24.19 | $24.00 | $24.03 | $24.03 | 11,612 |
| 2025-05-12 | $24.25 | $24.25 | $24.03 | $24.04 | $24.04 | 17,970 |
| 2025-05-09 | $24.22 | $24.24 | $24.15 | $24.15 | $24.15 | 8,878 |
| 2025-05-08 | $24.18 | $24.20 | $24.13 | $24.19 | $24.19 | 11,291 |
| 2025-05-07 | $24.21 | $24.25 | $24.12 | $24.22 | $24.22 | 11,113 |
| 2025-05-06 | $24.18 | $24.24 | $24.02 | $24.20 | $24.20 | 10,121 |
| 2025-05-05 | $24.09 | $24.22 | $24.05 | $24.17 | $24.17 | 8,308 |
| 2025-05-02 | $24.01 | $24.22 | $24.00 | $24.16 | $24.16 | 18,259 |
| 2025-05-01 | $24.07 | $24.08 | $23.89 | $23.96 | $23.96 | 11,379 |
| 2025-04-30 | $23.96 | $24.02 | $23.90 | $23.95 | $23.95 | 20,673 |
| 2025-04-29 | $23.89 | $23.97 | $23.88 | $23.97 | $23.97 | 10,391 |
| 2025-04-28 | $23.88 | $23.98 | $23.86 | $23.95 | $23.95 | 23,101 |
| 2025-04-25 | $23.90 | $23.92 | $23.76 | $23.86 | $23.86 | 34,702 |
| 2025-04-24 | $24.19 | $24.25 | $24.06 | $24.19 | $23.82 | 19,964 |
| 2025-04-23 | $24.11 | $24.15 | $24.06 | $24.08 | $23.71 | 13,448 |
| 2025-04-22 | $23.83 | $23.96 | $23.81 | $23.91 | $23.55 | 10,227 |
| 2025-04-21 | $23.80 | $24.00 | $23.75 | $23.78 | $23.42 | 20,395 |
| 2025-04-17 | $24.03 | $24.07 | $23.82 | $23.91 | $23.55 | 40,556 |
| 2025-04-16 | $23.99 | $24.03 | $23.81 | $23.95 | $23.59 | 9,169 |
| 2025-04-15 | $23.90 | $23.99 | $23.85 | $23.85 | $23.49 | 15,835 |
| 2025-04-14 | $23.82 | $23.99 | $23.82 | $23.85 | $23.49 | 7,750 |
| 2025-04-11 | $23.87 | $23.93 | $23.30 | $23.80 | $23.44 | 33,191 |
| 2025-04-10 | $24.29 | $24.29 | $23.86 | $23.94 | $23.58 | 32,252 |
| 2025-04-09 | $23.83 | $24.37 | $23.71 | $24.31 | $23.94 | 26,022 |
| 2025-04-08 | $24.01 | $24.23 | $23.90 | $23.94 | $23.58 | 38,719 |
| 2025-04-07 | $23.80 | $24.17 | $23.20 | $23.95 | $23.59 | 46,174 |
| 2025-04-04 | $24.15 | $24.28 | $23.78 | $24.08 | $23.71 | 42,988 |
| 2025-04-03 | $24.00 | $24.13 | $23.86 | $23.97 | $23.61 | 86,294 |
| 2025-04-02 | $24.05 | $24.18 | $24.02 | $24.07 | $23.70 | 19,810 |
| 2025-04-01 | $24.10 | $24.25 | $24.10 | $24.10 | $23.73 | 9,983 |
| 2025-03-31 | $24.22 | $24.29 | $24.05 | $24.06 | $23.69 | 73,053 |
| 2025-03-28 | $24.35 | $24.36 | $24.15 | $24.20 | $23.83 | 31,420 |
| 2025-03-27 | $24.37 | $24.45 | $24.30 | $24.30 | $23.93 | 17,070 |
| 2025-03-26 | $24.48 | $24.55 | $24.33 | $24.33 | $23.96 | 27,044 |
| 2025-03-25 | $24.51 | $24.59 | $24.48 | $24.56 | $24.19 | 10,341 |
| 2025-03-24 | $24.57 | $24.60 | $24.48 | $24.51 | $24.14 | 10,425 |
| 2025-03-21 | $24.46 | $24.58 | $24.46 | $24.51 | $24.14 | 4,206 |
| 2025-03-20 | $24.46 | $24.60 | $24.46 | $24.48 | $24.11 | 4,435 |
| 2025-03-19 | $24.43 | $24.59 | $24.43 | $24.48 | $24.11 | 12,498 |
| 2025-03-18 | $24.55 | $24.60 | $24.42 | $24.43 | $24.06 | 6,252 |
| 2025-03-17 | $24.45 | $24.58 | $24.45 | $24.52 | $24.15 | 8,117 |
| 2025-03-14 | $24.36 | $24.54 | $24.36 | $24.43 | $24.06 | 80,032 |
| 2025-03-13 | $24.41 | $24.45 | $24.34 | $24.38 | $24.01 | 10,283 |
| 2025-03-12 | $24.27 | $24.40 | $24.26 | $24.34 | $23.97 | 5,618 |
| 2025-03-11 | $24.30 | $24.41 | $24.26 | $24.28 | $23.91 | 10,258 |
| 2025-03-10 | $24.42 | $24.55 | $24.32 | $24.32 | $23.95 | 15,294 |
| 2025-03-07 | $24.60 | $24.68 | $24.41 | $24.42 | $24.05 | 9,485 |
| 2025-03-06 | $24.59 | $24.68 | $24.51 | $24.52 | $24.15 | 12,329 |
| 2025-03-05 | $24.58 | $24.65 | $24.55 | $24.61 | $24.24 | 7,851 |
| 2025-03-04 | $24.75 | $24.75 | $24.56 | $24.57 | $24.20 | 3,932 |
| 2025-03-03 | $24.73 | $24.84 | $24.67 | $24.72 | $24.34 | 8,668 |
| 2025-02-28 | $24.83 | $24.85 | $24.67 | $24.67 | $24.29 | 15,339 |
| 2025-02-27 | $24.68 | $24.79 | $24.66 | $24.68 | $24.30 | 12,853 |
| 2025-02-26 | $24.76 | $24.85 | $24.66 | $24.76 | $24.76 | 19,670 |
| 2025-02-25 | $24.69 | $24.88 | $24.55 | $24.76 | $24.76 | 52,068 |
| 2025-02-24 | $24.40 | $24.52 | $24.40 | $24.50 | $24.50 | 5,699 |
| 2025-02-21 | $24.32 | $24.50 | $24.32 | $24.42 | $24.42 | 6,777 |
| 2025-02-20 | $24.48 | $24.48 | $24.35 | $24.38 | $24.38 | 14,713 |
| 2025-02-19 | $24.50 | $24.52 | $24.30 | $24.37 | $24.37 | 18,338 |
| 2025-02-18 | $24.60 | $24.64 | $24.40 | $24.42 | $24.42 | 21,379 |
| 2025-02-14 | $24.46 | $24.59 | $24.25 | $24.55 | $24.55 | 12,656 |
| 2025-02-13 | $24.54 | $24.54 | $24.41 | $24.41 | $24.41 | 6,159 |
| 2025-02-12 | $24.39 | $24.39 | $24.25 | $24.30 | $24.30 | 10,782 |
| 2025-02-11 | $24.52 | $24.52 | $24.45 | $24.46 | $24.46 | 5,431 |
| 2025-02-10 | $24.54 | $24.55 | $24.45 | $24.49 | $24.49 | 11,057 |
| 2025-02-07 | $24.49 | $24.54 | $24.41 | $24.43 | $24.43 | 11,002 |
| 2025-02-06 | $24.51 | $24.53 | $24.43 | $24.51 | $24.51 | 6,857 |
| 2025-02-05 | $24.38 | $24.55 | $24.38 | $24.50 | $24.50 | 5,746 |
| 2025-02-04 | $24.47 | $24.47 | $24.31 | $24.34 | $24.34 | 10,990 |
| 2025-02-03 | $24.40 | $24.55 | $24.32 | $24.32 | $24.32 | 11,033 |
| 2025-01-31 | $24.57 | $24.70 | $24.35 | $24.35 | $24.35 | 39,162 |
| 2025-01-30 | $24.65 | $24.75 | $24.62 | $24.66 | $24.66 | 83,801 |
| 2025-01-29 | $24.70 | $24.70 | $24.54 | $24.60 | $24.60 | 50,640 |
| 2025-01-28 | $24.61 | $24.70 | $24.60 | $24.70 | $24.70 | 33,004 |
| 2025-01-27 | $24.44 | $24.67 | $24.35 | $24.67 | $24.67 | 20,889 |
| 2025-01-24 | $24.27 | $24.63 | $24.20 | $24.52 | $24.52 | 49,369 |
| 2025-01-23 | $24.65 | $24.75 | $24.56 | $24.70 | $24.33 | 27,431 |
| 2025-01-22 | $24.79 | $24.79 | $24.66 | $24.66 | $24.29 | 16,914 |
| 2025-01-21 | $24.73 | $24.80 | $24.65 | $24.71 | $24.71 | 19,029 |
| 2025-01-17 | $24.70 | $24.70 | $24.55 | $24.57 | $24.57 | 8,628 |
| 2025-01-16 | $24.68 | $24.73 | $24.58 | $24.60 | $24.60 | 12,728 |
| 2025-01-15 | $24.47 | $24.71 | $24.43 | $24.58 | $24.58 | 10,889 |
| 2025-01-14 | $24.20 | $24.34 | $24.20 | $24.25 | $24.25 | 10,318 |
| 2025-01-13 | $24.12 | $24.25 | $24.03 | $24.20 | $24.20 | 38,142 |
| 2025-01-10 | $24.29 | $24.36 | $24.02 | $24.20 | $24.20 | 42,990 |
| 2025-01-08 | $24.30 | $24.56 | $24.30 | $24.35 | $24.35 | 31,333 |
| 2025-01-07 | $24.67 | $24.71 | $24.43 | $24.51 | $24.51 | 26,812 |
| 2025-01-06 | $24.85 | $24.85 | $24.59 | $24.73 | $24.73 | 23,685 |
| 2025-01-03 | $24.82 | $24.95 | $24.81 | $24.85 | $24.85 | 29,105 |
| 2025-01-02 | $24.84 | $24.89 | $24.65 | $24.81 | $24.81 | 22,088 |
| 2024-12-31 | $24.48 | $24.89 | $24.48 | $24.75 | $24.75 | 254,953 |
| 2024-12-30 | $24.43 | $24.59 | $24.36 | $24.55 | $24.55 | 29,778 |
| 2024-12-27 | $24.38 | $24.48 | $24.35 | $24.36 | $24.36 | 19,538 |
| 2024-12-26 | $24.32 | $24.49 | $24.32 | $24.42 | $24.42 | 11,737 |
| 2024-12-24 | $24.41 | $24.50 | $24.35 | $24.39 | $24.39 | 16,998 |
| 2024-12-23 | $24.50 | $24.53 | $24.41 | $24.44 | $24.44 | 19,929 |
| 2024-12-20 | $24.50 | $24.59 | $24.45 | $24.50 | $24.50 | 12,133 |
| 2024-12-19 | $24.34 | $24.51 | $24.20 | $24.40 | $24.40 | 27,070 |
| 2024-12-18 | $24.58 | $24.62 | $24.33 | $24.41 | $24.41 | 30,174 |
| 2024-12-17 | $24.55 | $24.63 | $24.51 | $24.54 | $24.54 | 20,349 |
| 2024-12-16 | $24.51 | $24.66 | $24.50 | $24.54 | $24.54 | 20,470 |
| 2024-12-13 | $24.64 | $24.67 | $24.50 | $24.50 | $24.50 | 21,374 |
| 2024-12-12 | $24.66 | $24.77 | $24.50 | $24.57 | $24.57 | 18,526 |
| 2024-12-11 | $24.70 | $24.78 | $24.60 | $24.66 | $24.66 | 13,091 |
| 2024-12-10 | $24.69 | $24.70 | $24.62 | $24.64 | $24.64 | 9,527 |
| 2024-12-09 | $24.65 | $24.71 | $24.60 | $24.62 | $24.62 | 31,380 |
| 2024-12-06 | $24.79 | $24.79 | $24.65 | $24.71 | $24.71 | 12,842 |
| 2024-12-05 | $24.61 | $24.71 | $24.61 | $24.65 | $24.65 | 30,502 |
| 2024-12-04 | $24.60 | $24.75 | $24.60 | $24.70 | $24.70 | 14,383 |
| 2024-12-03 | $24.68 | $24.76 | $24.61 | $24.62 | $24.62 | 18,991 |
| 2024-12-02 | $24.65 | $24.73 | $24.62 | $24.64 | $24.64 | 14,372 |
| 2024-11-29 | $24.83 | $24.83 | $24.62 | $24.62 | $24.62 | 76,019 |
| 2024-11-27 | $24.63 | $24.77 | $24.60 | $24.63 | $24.63 | 19,903 |
| 2024-11-26 | $24.75 | $24.75 | $24.60 | $24.61 | $24.61 | 15,931 |
| 2024-11-25 | $24.69 | $24.93 | $24.68 | $24.73 | $24.73 | 12,619 |
| 2024-11-22 | $24.80 | $24.80 | $24.66 | $24.66 | $24.66 | 17,700 |
| 2024-11-21 | $24.66 | $24.85 | $24.66 | $24.69 | $24.69 | 24,452 |
| 2024-11-20 | $24.55 | $24.64 | $24.39 | $24.55 | $24.55 | 19,496 |
| 2024-11-19 | $24.79 | $24.79 | $24.49 | $24.55 | $24.55 | 28,334 |
| 2024-11-18 | $24.64 | $24.90 | $24.64 | $24.72 | $24.72 | 25,908 |
| 2024-11-15 | $24.68 | $24.75 | $24.55 | $24.64 | $24.64 | 15,711 |
| 2024-11-14 | $24.72 | $24.83 | $24.50 | $24.62 | $24.62 | 21,838 |
| 2024-11-13 | $24.75 | $24.75 | $24.60 | $24.62 | $24.62 | 33,522 |
| 2024-11-12 | $24.89 | $24.89 | $24.51 | $24.55 | $24.55 | 31,531 |
| 2024-11-11 | $24.97 | $24.97 | $24.80 | $24.82 | $24.82 | 5,591 |
| 2024-11-08 | $24.95 | $25.12 | $24.86 | $25.08 | $25.08 | 13,219 |
| 2024-11-07 | $24.96 | $24.96 | $24.82 | $24.90 | $24.90 | 3,331 |
| 2024-11-06 | $24.85 | $25.02 | $24.80 | $24.80 | $24.80 | 8,160 |
| 2024-11-05 | $24.91 | $25.00 | $24.90 | $25.00 | $25.00 | 32,786 |
| 2024-11-04 | $24.82 | $25.00 | $24.80 | $24.90 | $24.90 | 8,776 |
| 2024-11-01 | $24.74 | $24.86 | $24.74 | $24.85 | $24.85 | 8,237 |
| 2024-10-31 | $24.61 | $24.88 | $24.61 | $24.88 | $24.88 | 76,550 |
| 2024-10-30 | $24.56 | $24.85 | $24.56 | $24.85 | $24.85 | 34,628 |
| 2024-10-29 | $24.68 | $24.68 | $24.55 | $24.60 | $24.60 | 7,371 |
| 2024-10-28 | $24.91 | $24.91 | $24.65 | $24.68 | $24.68 | 8,996 |
| 2024-10-25 | $25.00 | $25.03 | $24.75 | $24.75 | $24.75 | 22,317 |
| 2024-10-24 | $25.20 | $25.35 | $25.20 | $25.34 | $24.97 | 8,657 |
| 2024-10-23 | $25.33 | $25.33 | $25.24 | $25.27 | $24.90 | 10,244 |
| 2024-10-22 | $25.21 | $25.37 | $25.16 | $25.36 | $24.99 | 16,420 |
| 2024-10-21 | $25.22 | $25.25 | $25.20 | $25.24 | $24.87 | 79,257 |
| 2024-10-18 | $25.22 | $25.39 | $25.22 | $25.24 | $24.87 | 3,803 |
| 2024-10-17 | $25.32 | $25.32 | $25.20 | $25.25 | $24.88 | 15,759 |
| 2024-10-16 | $25.23 | $25.36 | $25.23 | $25.32 | $24.95 | 14,181 |
| 2024-10-15 | $25.20 | $25.35 | $25.18 | $25.28 | $24.91 | 10,386 |
| 2024-10-14 | $25.08 | $25.25 | $25.03 | $25.25 | $24.88 | 4,777 |
| 2024-10-11 | $25.13 | $25.27 | $25.13 | $25.18 | $24.81 | 6,497 |
| 2024-10-10 | $25.06 | $25.14 | $25.06 | $25.14 | $24.77 | 8,308 |
| 2024-10-09 | $25.16 | $25.16 | $25.03 | $25.14 | $24.77 | 39,250 |
| 2024-10-08 | $24.95 | $25.09 | $24.74 | $24.92 | $24.55 | 10,578 |
| 2024-10-07 | $25.06 | $25.15 | $24.95 | $25.00 | $25.00 | 6,905 |
| 2024-10-04 | $24.96 | $25.06 | $24.96 | $25.00 | $25.00 | 3,624 |
| 2024-10-03 | $25.03 | $25.13 | $24.93 | $25.04 | $25.04 | 12,556 |
| 2024-10-02 | $24.98 | $24.98 | $24.90 | $24.91 | $24.91 | 22,562 |
| 2024-10-01 | $24.82 | $25.02 | $24.66 | $25.02 | $25.02 | 58,455 |
| 2024-09-30 | $24.68 | $24.73 | $24.55 | $24.73 | $24.73 | 344,424 |
| 2024-09-27 | $24.88 | $24.90 | $24.68 | $24.69 | $24.69 | 74,568 |
| 2024-09-26 | $24.97 | $24.97 | $24.83 | $24.85 | $24.85 | 12,985 |
| 2024-09-25 | $25.18 | $25.18 | $24.85 | $24.92 | $24.92 | 16,815 |
| 2024-09-24 | $24.95 | $24.98 | $24.90 | $24.90 | $24.90 | 19,592 |
| 2024-09-23 | $25.20 | $25.20 | $24.96 | $25.00 | $25.00 | 16,467 |
| 2024-09-20 | $25.09 | $25.10 | $25.00 | $25.01 | $25.01 | 9,794 |
| 2024-09-19 | $24.99 | $25.09 | $24.99 | $25.00 | $25.00 | 12,555 |
| 2024-09-18 | $24.99 | $25.05 | $24.93 | $24.95 | $24.95 | 19,759 |
| 2024-09-17 | $24.97 | $25.02 | $24.93 | $25.00 | $25.00 | 18,652 |
| 2024-09-16 | $24.94 | $24.95 | $24.84 | $24.94 | $24.94 | 17,139 |
| 2024-09-13 | $24.87 | $24.94 | $24.81 | $24.90 | $24.90 | 10,909 |
| 2024-09-12 | $24.82 | $24.82 | $24.76 | $24.80 | $24.80 | 11,571 |
| 2024-09-11 | $24.71 | $24.80 | $24.71 | $24.75 | $24.75 | 10,168 |
| 2024-09-10 | $24.76 | $24.90 | $24.68 | $24.83 | $24.83 | 14,079 |
| 2024-09-09 | $24.49 | $24.70 | $24.46 | $24.70 | $24.70 | 13,421 |
| 2024-09-06 | $24.63 | $24.66 | $24.45 | $24.46 | $24.46 | 21,782 |
| 2024-09-05 | $24.54 | $24.68 | $24.54 | $24.60 | $24.60 | 67,899 |
| 2024-09-04 | $24.49 | $24.62 | $24.48 | $24.54 | $24.54 | 28,857 |
| 2024-09-03 | $24.49 | $24.51 | $24.38 | $24.43 | $24.43 | 74,303 |
| 2024-08-30 | $24.35 | $24.48 | $24.35 | $24.46 | $24.46 | 62,033 |
| 2024-08-29 | $24.27 | $24.46 | $24.27 | $24.44 | $24.44 | 17,570 |
| 2024-08-28 | $24.19 | $24.26 | $24.17 | $24.26 | $24.26 | 73,843 |
| 2024-08-27 | $23.91 | $24.23 | $23.90 | $24.19 | $24.19 | 129,381 |
| 2024-08-26 | $24.08 | $24.09 | $23.99 | $24.03 | $24.03 | 120,147 |
| 2024-08-23 | $23.81 | $24.06 | $23.81 | $24.06 | $24.06 | 54,303 |
| 2024-08-22 | $23.87 | $23.92 | $23.82 | $23.85 | $23.85 | 9,193 |
| 2024-08-21 | $23.83 | $23.93 | $23.83 | $23.86 | $23.86 | 27,706 |
| 2024-08-20 | $23.83 | $23.89 | $23.78 | $23.84 | $23.84 | 18,196 |
| 2024-08-19 | $23.70 | $23.85 | $23.70 | $23.83 | $23.83 | 21,539 |
| 2024-08-16 | $23.65 | $23.88 | $23.60 | $23.68 | $23.68 | 46,360 |
| 2024-08-15 | $23.86 | $23.86 | $23.68 | $23.74 | $23.74 | 34,558 |
| 2024-08-14 | $23.72 | $23.92 | $23.71 | $23.80 | $23.80 | 24,051 |
| 2024-08-13 | $23.74 | $23.79 | $23.66 | $23.70 | $23.70 | 14,245 |
| 2024-08-12 | $23.70 | $23.80 | $23.62 | $23.62 | $23.62 | 17,647 |
| 2024-08-09 | $23.75 | $23.88 | $23.66 | $23.75 | $23.75 | 12,551 |
| 2024-08-08 | $23.67 | $23.83 | $23.59 | $23.83 | $23.83 | 20,879 |
| 2024-08-07 | $23.61 | $23.83 | $23.61 | $23.71 | $23.71 | 14,736 |
| 2024-08-06 | $23.44 | $23.66 | $23.43 | $23.65 | $23.65 | 20,219 |
| 2024-08-05 | $23.46 | $23.59 | $23.14 | $23.50 | $23.50 | 35,274 |
| 2024-08-02 | $23.67 | $23.75 | $23.58 | $23.72 | $23.72 | 22,942 |
| 2024-08-01 | $23.74 | $23.85 | $23.68 | $23.77 | $23.77 | 22,080 |
| 2024-07-31 | $24.08 | $24.12 | $23.39 | $23.63 | $23.63 | 204,268 |
| 2024-07-30 | $23.91 | $24.01 | $23.91 | $24.01 | $24.01 | 7,477 |
| 2024-07-29 | $23.90 | $23.94 | $23.82 | $23.93 | $23.93 | 19,802 |
| 2024-07-26 | $23.89 | $23.89 | $23.82 | $23.89 | $23.89 | 13,942 |
| 2024-07-25 | $23.81 | $23.95 | $23.71 | $23.85 | $23.85 | 22,981 |
| 2024-07-24 | $24.17 | $24.21 | $24.05 | $24.09 | $23.72 | 14,368 |
| 2024-07-23 | $24.17 | $24.21 | $24.12 | $24.17 | $23.80 | 12,051 |
| 2024-07-22 | $24.13 | $24.23 | $24.13 | $24.23 | $23.86 | 8,532 |
| 2024-07-19 | $24.05 | $24.16 | $24.05 | $24.10 | $23.73 | 9,996 |
| 2024-07-18 | $24.15 | $24.18 | $24.10 | $24.10 | $23.73 | 11,776 |
| 2024-07-17 | $24.08 | $24.17 | $24.06 | $24.14 | $23.77 | 7,722 |
| 2024-07-16 | $24.11 | $24.19 | $24.00 | $24.10 | $23.73 | 18,793 |
| 2024-07-15 | $24.15 | $24.21 | $24.05 | $24.12 | $23.75 | 12,382 |
| 2024-07-12 | $24.14 | $24.32 | $24.05 | $24.16 | $23.79 | 24,185 |
| 2024-07-11 | $24.05 | $24.20 | $23.96 | $24.14 | $23.77 | 19,344 |
| 2024-07-10 | $23.93 | $24.07 | $23.85 | $24.04 | $23.67 | 36,005 |
| 2024-07-09 | $24.19 | $24.19 | $23.89 | $23.93 | $23.57 | 17,962 |
| 2024-07-08 | $24.16 | $24.21 | $24.10 | $24.11 | $23.74 | 15,083 |
| 2024-07-05 | $24.21 | $24.25 | $24.14 | $24.16 | $23.79 | 12,048 |
| 2024-07-03 | $24.00 | $24.24 | $24.00 | $24.12 | $23.75 | 9,370 |
| 2024-07-02 | $24.00 | $24.00 | $23.90 | $24.00 | $23.63 | 7,603 |
| 2024-07-01 | $23.90 | $24.00 | $23.90 | $24.00 | $23.63 | 20,491 |
| 2024-06-28 | $24.01 | $24.09 | $23.88 | $24.09 | $23.72 | 14,646 |
| 2024-06-27 | $24.02 | $24.10 | $24.00 | $24.05 | $23.68 | 6,071 |
| 2024-06-26 | $23.90 | $24.09 | $23.90 | $23.99 | $23.62 | 9,750 |
| 2024-06-25 | $23.82 | $24.07 | $23.82 | $24.05 | $23.68 | 18,152 |
| 2024-06-24 | $23.71 | $23.93 | $23.71 | $23.92 | $23.56 | 11,505 |
| 2024-06-21 | $23.70 | $23.83 | $23.70 | $23.75 | $23.39 | 11,778 |
| 2024-06-20 | $23.70 | $23.84 | $23.70 | $23.70 | $23.34 | 18,991 |
| 2024-06-18 | $23.75 | $23.88 | $23.69 | $23.73 | $23.37 | 11,379 |
| 2024-06-17 | $23.70 | $23.84 | $23.65 | $23.72 | $23.36 | 11,514 |
| 2024-06-14 | $23.65 | $23.90 | $23.65 | $23.70 | $23.70 | 11,393 |
| 2024-06-13 | $23.79 | $23.87 | $23.56 | $23.71 | $23.71 | 17,880 |
| 2024-06-12 | $23.77 | $23.92 | $23.65 | $23.69 | $23.69 | 16,393 |
| 2024-06-11 | $23.73 | $23.73 | $23.56 | $23.68 | $23.68 | 7,623 |
| 2024-06-10 | $23.84 | $23.84 | $23.64 | $23.64 | $23.64 | 5,422 |
| 2024-06-07 | $23.77 | $23.84 | $23.74 | $23.84 | $23.84 | 4,590 |
| 2024-06-06 | $23.78 | $23.87 | $23.74 | $23.86 | $23.86 | 16,377 |
| 2024-06-05 | $23.89 | $23.89 | $23.76 | $23.78 | $23.78 | 14,304 |
| 2024-06-04 | $23.74 | $23.96 | $23.70 | $23.90 | $23.90 | 16,132 |
| 2024-06-03 | $23.78 | $23.89 | $23.56 | $23.85 | $23.85 | 22,375 |
| 2024-05-31 | $23.41 | $23.82 | $23.33 | $23.75 | $23.75 | 159,473 |
| 2024-05-30 | $23.36 | $23.49 | $23.30 | $23.37 | $23.37 | 39,036 |
| 2024-05-29 | $23.40 | $23.42 | $23.28 | $23.36 | $23.36 | 18,548 |
| 2024-05-28 | $23.51 | $23.65 | $23.43 | $23.44 | $23.44 | 11,441 |
| 2024-05-24 | $23.42 | $23.58 | $23.42 | $23.55 | $23.55 | 16,001 |
| 2024-05-23 | $23.74 | $23.74 | $23.34 | $23.42 | $23.42 | 34,856 |
| 2024-05-22 | $23.79 | $23.90 | $23.67 | $23.74 | $23.74 | 28,805 |
| 2024-05-21 | $23.90 | $23.99 | $23.77 | $23.81 | $23.81 | 47,286 |
| 2024-05-20 | $24.00 | $24.00 | $23.82 | $23.84 | $23.84 | 74,333 |
| 2024-05-17 | $24.01 | $24.08 | $23.84 | $23.98 | $23.98 | 16,100 |
| 2024-05-16 | $24.26 | $24.26 | $23.96 | $24.08 | $24.08 | 20,207 |
| 2024-05-15 | $24.23 | $24.29 | $24.15 | $24.23 | $24.23 | 17,860 |
| 2024-05-14 | $24.09 | $24.20 | $24.01 | $24.01 | $24.01 | 12,358 |
| 2024-05-13 | $24.01 | $24.15 | $24.01 | $24.15 | $24.15 | 9,484 |
| 2024-05-10 | $24.18 | $24.18 | $24.06 | $24.11 | $24.11 | 8,516 |
| 2024-05-09 | $24.04 | $24.20 | $24.03 | $24.05 | $24.05 | 9,956 |
| 2024-05-08 | $24.30 | $24.31 | $24.10 | $24.11 | $24.11 | 9,806 |
| 2024-05-07 | $24.49 | $24.54 | $24.32 | $24.37 | $24.37 | 10,216 |
| 2024-05-06 | $24.27 | $24.50 | $24.27 | $24.30 | $24.30 | 14,407 |
| 2024-05-03 | $24.41 | $24.41 | $24.33 | $24.33 | $24.33 | 3,043 |
| 2024-05-02 | $24.10 | $24.35 | $24.10 | $24.20 | $24.20 | 13,194 |
| 2024-05-01 | $24.11 | $24.27 | $23.84 | $24.15 | $24.15 | 14,239 |
| 2024-04-30 | $23.98 | $24.07 | $23.87 | $24.07 | $24.07 | 14,442 |
| 2024-04-29 | $23.87 | $24.14 | $23.83 | $24.08 | $24.08 | 7,038 |
| 2024-04-26 | $23.89 | $24.19 | $23.81 | $23.81 | $23.81 | 14,376 |
| 2024-04-25 | $23.93 | $24.05 | $23.85 | $23.89 | $23.89 | 12,119 |
| 2024-04-24 | $24.19 | $24.19 | $23.96 | $24.06 | $24.06 | 12,305 |
| 2024-04-23 | $24.20 | $24.49 | $24.20 | $24.46 | $24.09 | 15,526 |
| 2024-04-22 | $24.18 | $24.29 | $24.18 | $24.23 | $23.86 | 15,128 |
| 2024-04-19 | $24.21 | $24.24 | $24.10 | $24.23 | $24.23 | 10,312 |
| 2024-04-18 | $24.18 | $24.22 | $24.10 | $24.21 | $24.21 | 6,504 |
| 2024-04-17 | $24.59 | $24.59 | $24.20 | $24.27 | $24.27 | 13,541 |
| 2024-04-16 | $24.10 | $24.31 | $24.01 | $24.28 | $24.28 | 11,929 |
| 2024-04-15 | $24.58 | $24.65 | $24.17 | $24.24 | $24.24 | 21,868 |
| 2024-04-12 | $24.59 | $24.70 | $24.58 | $24.59 | $24.59 | 6,777 |
| 2024-04-11 | $24.61 | $24.70 | $24.50 | $24.64 | $24.64 | 15,707 |
| 2024-04-10 | $24.58 | $24.75 | $24.51 | $24.65 | $24.65 | 34,543 |
| 2024-04-09 | $24.64 | $24.79 | $24.61 | $24.79 | $24.79 | 29,706 |
| 2024-04-08 | $24.77 | $24.82 | $24.66 | $24.72 | $24.72 | 8,635 |
| 2024-04-05 | $24.86 | $24.86 | $24.75 | $24.84 | $24.84 | 10,216 |
| 2024-04-04 | $24.83 | $24.93 | $24.83 | $24.89 | $24.89 | 6,156 |
| 2024-04-03 | $24.56 | $24.81 | $24.50 | $24.81 | $24.81 | 14,514 |
| 2024-04-02 | $24.66 | $24.72 | $24.58 | $24.64 | $24.64 | 17,123 |
| 2024-04-01 | $24.69 | $24.85 | $24.58 | $24.76 | $24.76 | 20,493 |
| 2024-03-28 | $24.65 | $25.00 | $24.65 | $24.69 | $24.69 | 107,299 |
| 2024-03-27 | $24.60 | $24.89 | $24.59 | $24.87 | $24.87 | 17,578 |
| 2024-03-26 | $24.75 | $24.78 | $24.58 | $24.63 | $24.63 | 16,104 |
| 2024-03-25 | $24.85 | $24.89 | $24.66 | $24.68 | $24.68 | 15,265 |
| 2024-03-22 | $24.90 | $24.90 | $24.67 | $24.81 | $24.81 | 8,226 |
| 2024-03-21 | $24.88 | $24.96 | $24.71 | $24.84 | $24.84 | 17,440 |
| 2024-03-20 | $24.75 | $24.85 | $24.66 | $24.85 | $24.85 | 18,723 |
| 2024-03-19 | $24.59 | $24.86 | $24.58 | $24.72 | $24.72 | 33,962 |
| 2024-03-18 | $24.42 | $24.65 | $24.42 | $24.60 | $24.60 | 14,095 |
| 2024-03-15 | $24.45 | $24.65 | $24.45 | $24.50 | $24.50 | 13,217 |
| 2024-03-14 | $24.50 | $24.62 | $24.41 | $24.44 | $24.44 | 10,770 |
| 2024-03-13 | $24.61 | $24.64 | $24.59 | $24.62 | $24.62 | 8,383 |
| 2024-03-12 | $24.60 | $24.61 | $24.43 | $24.59 | $24.59 | 8,083 |
| 2024-03-11 | $24.51 | $24.61 | $24.51 | $24.58 | $24.58 | 10,795 |
| 2024-03-08 | $24.62 | $24.62 | $24.56 | $24.60 | $24.60 | 12,011 |
| 2024-03-07 | $24.65 | $24.72 | $24.61 | $24.61 | $24.61 | 9,775 |
| 2024-03-06 | $24.50 | $24.68 | $24.49 | $24.62 | $24.62 | 8,010 |
| 2024-03-05 | $24.49 | $24.50 | $24.29 | $24.49 | $24.49 | 5,773 |
| 2024-03-04 | $24.55 | $24.58 | $24.35 | $24.41 | $24.41 | 12,596 |
| 2024-03-01 | $24.53 | $24.60 | $24.45 | $24.53 | $24.53 | 5,272 |
| 2024-02-29 | $24.42 | $24.67 | $24.31 | $24.61 | $24.61 | 42,816 |
| 2024-02-28 | $24.32 | $24.38 | $24.28 | $24.37 | $24.37 | 14,527 |
| 2024-02-27 | $24.36 | $24.36 | $24.26 | $24.33 | $24.33 | 10,112 |
| 2024-02-26 | $24.26 | $24.34 | $24.20 | $24.34 | $24.34 | 12,558 |
| 2024-02-23 | $24.20 | $24.36 | $24.19 | $24.35 | $24.35 | 17,254 |
| 2024-02-22 | $24.19 | $24.20 | $24.13 | $24.15 | $24.15 | 9,470 |
| 2024-02-21 | $24.08 | $24.22 | $24.08 | $24.10 | $24.10 | 12,542 |
| 2024-02-20 | $24.01 | $24.15 | $24.01 | $24.15 | $24.15 | 12,219 |
| 2024-02-16 | $24.05 | $24.07 | $23.90 | $24.02 | $24.02 | 18,211 |
| 2024-02-15 | $24.01 | $24.08 | $23.99 | $24.00 | $24.00 | 44,522 |
| 2024-02-14 | $23.81 | $24.00 | $23.81 | $23.89 | $23.89 | 38,689 |
| 2024-02-13 | $23.83 | $23.89 | $23.71 | $23.80 | $23.80 | 35,673 |
| 2024-02-12 | $23.83 | $23.99 | $23.81 | $23.96 | $23.96 | 34,314 |
| 2024-02-09 | $23.70 | $23.87 | $23.70 | $23.80 | $23.80 | 24,073 |
| 2024-02-08 | $23.90 | $23.96 | $23.48 | $23.72 | $23.72 | 182,176 |
| 2024-02-07 | $23.84 | $24.07 | $23.84 | $23.94 | $23.94 | 20,655 |
| 2024-02-06 | $24.33 | $24.46 | $23.75 | $23.87 | $23.87 | 342,125 |
| 2024-02-05 | $24.46 | $24.56 | $24.22 | $24.40 | $24.40 | 11,663 |
| 2024-02-02 | $24.52 | $24.76 | $24.46 | $24.51 | $24.51 | 9,208 |
| 2024-02-01 | $24.56 | $24.83 | $24.48 | $24.70 | $24.70 | 10,377 |
| 2024-01-31 | $24.70 | $24.75 | $24.45 | $24.50 | $24.50 | 20,021 |
| 2024-01-30 | $24.65 | $24.75 | $24.55 | $24.69 | $24.69 | 10,494 |
| 2024-01-29 | $24.55 | $24.67 | $24.55 | $24.63 | $24.63 | 9,809 |
| 2024-01-26 | $24.58 | $24.65 | $24.42 | $24.59 | $24.59 | 10,165 |
| 2024-01-25 | $24.41 | $24.69 | $24.41 | $24.69 | $24.69 | 18,610 |
| 2024-01-24 | $24.44 | $24.68 | $24.30 | $24.44 | $24.44 | 30,965 |
| 2024-01-23 | $24.85 | $24.97 | $24.71 | $24.71 | $24.34 | 7,727 |
| 2024-01-22 | $24.67 | $24.86 | $24.66 | $24.86 | $24.49 | 5,934 |
| 2024-01-19 | $24.45 | $24.77 | $24.35 | $24.73 | $24.73 | 8,508 |
| 2024-01-18 | $24.79 | $24.92 | $24.43 | $24.43 | $24.43 | 21,678 |
| 2024-01-17 | $24.66 | $24.80 | $24.66 | $24.71 | $24.71 | 10,676 |
| 2024-01-16 | $24.85 | $24.90 | $24.71 | $24.84 | $24.84 | 14,077 |
| 2024-01-12 | $24.82 | $24.97 | $24.76 | $24.94 | $24.94 | 11,282 |
| 2024-01-11 | $24.88 | $24.94 | $24.84 | $24.89 | $24.89 | 8,933 |
| 2024-01-10 | $24.91 | $24.97 | $24.72 | $24.97 | $24.97 | 17,624 |
| 2024-01-09 | $24.61 | $24.91 | $24.60 | $24.83 | $24.83 | 10,355 |
| 2024-01-08 | $24.65 | $24.76 | $24.55 | $24.71 | $24.71 | 7,984 |
| 2024-01-05 | $24.73 | $24.73 | $24.55 | $24.58 | $24.58 | 12,731 |
| 2024-01-04 | $24.73 | $24.91 | $24.59 | $24.67 | $24.67 | 28,047 |
| 2024-01-03 | $24.76 | $24.82 | $24.57 | $24.73 | $24.73 | 12,911 |
| 2024-01-02 | $24.64 | $24.88 | $24.64 | $24.75 | $24.75 | 13,244 |
| 2023-12-29 | $24.60 | $24.87 | $24.60 | $24.87 | $24.87 | 63,164 |
| 2023-12-28 | $24.50 | $24.75 | $24.43 | $24.75 | $24.75 | 16,322 |
| 2023-12-27 | $24.42 | $24.59 | $24.35 | $24.59 | $24.59 | 23,843 |
| 2023-12-26 | $24.44 | $24.55 | $24.41 | $24.41 | $24.41 | 16,025 |
| 2023-12-22 | $24.43 | $24.57 | $24.40 | $24.54 | $24.54 | 21,634 |
| 2023-12-21 | $24.21 | $24.62 | $24.21 | $24.50 | $24.50 | 11,723 |
| 2023-12-20 | $24.22 | $24.42 | $24.21 | $24.21 | $24.21 | 16,664 |
| 2023-12-19 | $24.12 | $24.37 | $24.12 | $24.28 | $24.28 | 14,291 |
| 2023-12-18 | $24.41 | $24.46 | $24.07 | $24.07 | $24.07 | 21,569 |
| 2023-12-15 | $24.45 | $24.64 | $24.25 | $24.27 | $24.27 | 26,680 |
| 2023-12-14 | $24.43 | $24.73 | $24.43 | $24.51 | $24.51 | 10,591 |
| 2023-12-13 | $24.04 | $24.51 | $23.91 | $24.49 | $24.49 | 14,348 |
| 2023-12-12 | $23.90 | $24.13 | $23.90 | $24.13 | $24.13 | 10,363 |
| 2023-12-11 | $23.93 | $24.05 | $23.92 | $23.96 | $23.96 | 25,387 |
| 2023-12-08 | $23.96 | $24.09 | $23.91 | $23.93 | $23.93 | 3,279 |
| 2023-12-07 | $24.00 | $24.19 | $24.00 | $24.09 | $24.09 | 10,304 |
| 2023-12-06 | $24.00 | $24.19 | $23.86 | $24.05 | $24.05 | 8,477 |
| 2023-12-05 | $24.09 | $24.19 | $23.88 | $24.14 | $24.14 | 12,169 |
| 2023-12-04 | $23.94 | $24.17 | $23.79 | $23.97 | $23.97 | 7,310 |
| 2023-12-01 | $23.85 | $24.16 | $23.85 | $23.99 | $23.99 | 10,521 |
| 2023-11-30 | $23.87 | $24.05 | $23.79 | $23.86 | $23.86 | 22,352 |
| 2023-11-29 | $23.85 | $24.06 | $23.76 | $23.85 | $23.85 | 26,247 |
| 2023-11-28 | $23.70 | $23.99 | $23.70 | $23.75 | $23.75 | 5,138 |
| 2023-11-27 | $23.66 | $23.88 | $23.55 | $23.83 | $23.83 | 12,165 |
| 2023-11-24 | $23.62 | $23.73 | $23.62 | $23.65 | $23.65 | 3,113 |
| 2023-11-22 | $23.68 | $23.88 | $23.52 | $23.60 | $23.60 | 16,103 |
| 2023-11-21 | $23.92 | $24.01 | $23.65 | $23.69 | $23.69 | 17,060 |
| 2023-11-20 | $24.09 | $24.12 | $23.93 | $24.00 | $24.00 | 13,300 |
| 2023-11-17 | $24.01 | $24.12 | $23.99 | $23.99 | $23.99 | 13,520 |
| 2023-11-16 | $24.03 | $24.16 | $24.01 | $24.05 | $24.05 | 11,501 |
| 2023-11-15 | $24.06 | $24.15 | $24.02 | $24.02 | $24.02 | 13,538 |
| 2023-11-14 | $23.76 | $24.20 | $23.76 | $24.10 | $24.10 | 24,007 |
| 2023-11-13 | $23.47 | $23.62 | $23.29 | $23.61 | $23.61 | 13,502 |
| 2023-11-10 | $23.21 | $23.47 | $23.21 | $23.47 | $23.47 | 7,269 |
| 2023-11-09 | $23.41 | $23.64 | $23.25 | $23.32 | $23.32 | 4,506 |
| 2023-11-08 | $23.45 | $23.65 | $23.45 | $23.55 | $23.55 | 14,764 |
| 2023-11-07 | $23.25 | $23.52 | $23.25 | $23.50 | $23.50 | 19,024 |
| 2023-11-06 | $23.02 | $23.59 | $23.02 | $23.34 | $23.34 | 25,455 |
| 2023-11-03 | $23.30 | $23.62 | $23.09 | $23.19 | $23.19 | 17,627 |
| 2023-11-02 | $22.80 | $23.25 | $22.80 | $22.80 | $22.80 | 21,504 |
| 2023-11-01 | $21.99 | $22.63 | $21.99 | $22.63 | $22.63 | 15,595 |
| 2023-10-31 | $21.54 | $22.23 | $21.46 | $22.09 | $22.09 | 58,246 |
| 2023-10-30 | $21.43 | $21.52 | $21.43 | $21.45 | $21.45 | 4,181 |
| 2023-10-27 | $21.72 | $21.72 | $21.36 | $21.42 | $21.42 | 11,044 |
| 2023-10-26 | $21.62 | $21.71 | $21.54 | $21.58 | $21.58 | 11,728 |
| 2023-10-25 | $21.79 | $21.91 | $21.62 | $21.62 | $21.62 | 15,668 |
| 2023-10-24 | $21.74 | $21.90 | $21.68 | $21.86 | $21.86 | 11,113 |
| 2023-10-23 | $21.78 | $22.00 | $21.76 | $21.94 | $21.58 | 7,590 |
| 2023-10-20 | $21.80 | $21.90 | $21.67 | $21.90 | $21.54 | 8,733 |
| 2023-10-19 | $21.92 | $22.04 | $21.81 | $21.87 | $21.51 | 10,137 |
| 2023-10-18 | $22.06 | $22.23 | $21.88 | $22.00 | $21.64 | 30,632 |
| 2023-10-17 | $22.03 | $22.10 | $21.90 | $22.06 | $21.69 | 14,879 |
| 2023-10-16 | $22.22 | $22.24 | $22.00 | $22.19 | $21.82 | 13,414 |
| 2023-10-13 | $22.39 | $22.47 | $22.03 | $22.21 | $21.84 | 9,933 |
| 2023-10-12 | $22.36 | $22.52 | $22.23 | $22.31 | $21.94 | 13,235 |
| 2023-10-11 | $22.40 | $22.57 | $22.21 | $22.53 | $22.16 | 13,163 |
| 2023-10-10 | $22.28 | $22.44 | $22.21 | $22.33 | $21.96 | 22,461 |
| 2023-10-09 | $21.96 | $22.31 | $21.96 | $22.29 | $21.92 | 12,759 |
| 2023-10-06 | $22.15 | $22.23 | $21.88 | $22.03 | $22.03 | 20,981 |
| 2023-10-05 | $22.15 | $22.33 | $22.15 | $22.26 | $22.26 | 13,835 |
| 2023-10-04 | $22.44 | $22.46 | $22.09 | $22.10 | $22.10 | 24,081 |
| 2023-10-03 | $23.10 | $23.10 | $22.31 | $22.39 | $22.39 | 30,712 |
| 2023-10-02 | $23.33 | $23.74 | $23.05 | $23.08 | $23.08 | 12,791 |
| 2023-09-29 | $23.78 | $23.96 | $23.41 | $23.41 | $23.41 | 49,268 |
| 2023-09-28 | $23.40 | $23.73 | $23.40 | $23.69 | $23.69 | 17,932 |
| 2023-09-27 | $23.71 | $23.78 | $23.45 | $23.49 | $23.49 | 14,999 |
| 2023-09-26 | $23.72 | $23.72 | $23.52 | $23.63 | $23.63 | 18,659 |
| 2023-09-25 | $23.68 | $23.88 | $23.64 | $23.75 | $23.75 | 11,006 |
| 2023-09-22 | $24.00 | $24.00 | $23.75 | $23.87 | $23.87 | 11,753 |
| 2023-09-21 | $24.02 | $24.06 | $23.66 | $23.98 | $23.98 | 10,585 |
| 2023-09-20 | $24.11 | $24.34 | $24.11 | $24.27 | $24.27 | 15,740 |
| 2023-09-19 | $24.20 | $24.28 | $24.07 | $24.11 | $24.11 | 12,193 |
| 2023-09-18 | $24.19 | $24.30 | $24.14 | $24.21 | $24.21 | 10,214 |
| 2023-09-15 | $24.27 | $24.40 | $24.20 | $24.38 | $24.38 | 32,981 |
| 2023-09-14 | $24.01 | $24.40 | $24.01 | $24.40 | $24.40 | 11,897 |
| 2023-09-13 | $23.87 | $24.17 | $23.87 | $24.16 | $24.16 | 7,113 |
| 2023-09-12 | $23.99 | $24.14 | $23.86 | $24.05 | $24.05 | 7,990 |
| 2023-09-11 | $24.17 | $24.17 | $23.90 | $23.99 | $23.99 | 5,426 |
| 2023-09-08 | $23.89 | $24.20 | $23.71 | $24.19 | $24.19 | 11,807 |
| 2023-09-07 | $23.70 | $23.97 | $23.57 | $23.97 | $23.97 | 15,182 |
| 2023-09-06 | $23.63 | $23.82 | $23.47 | $23.71 | $23.71 | 18,917 |
| 2023-09-05 | $23.67 | $23.75 | $23.60 | $23.70 | $23.70 | 14,469 |
| 2023-09-01 | $23.90 | $23.90 | $23.53 | $23.81 | $23.81 | 15,554 |
| 2023-08-31 | $23.51 | $23.94 | $23.51 | $23.90 | $23.90 | 101,088 |
| 2023-08-30 | $23.46 | $23.59 | $23.39 | $23.41 | $23.41 | 10,200 |
| 2023-08-29 | $23.26 | $23.47 | $23.21 | $23.46 | $23.46 | 16,067 |
| 2023-08-28 | $23.25 | $23.38 | $23.20 | $23.27 | $23.27 | 4,023 |
| 2023-08-25 | $23.19 | $23.27 | $23.10 | $23.23 | $23.23 | 9,296 |
| 2023-08-24 | $23.34 | $23.48 | $23.07 | $23.26 | $23.26 | 20,281 |
| 2023-08-23 | $23.20 | $23.69 | $23.11 | $23.34 | $23.34 | 30,070 |
| 2023-08-22 | $23.11 | $23.42 | $23.11 | $23.21 | $23.21 | 25,783 |
| 2023-08-21 | $23.42 | $23.54 | $23.04 | $23.13 | $23.13 | 9,044 |
| 2023-08-18 | $23.65 | $23.65 | $23.25 | $23.48 | $23.48 | 14,295 |
| 2023-08-17 | $23.75 | $23.75 | $23.14 | $23.67 | $23.67 | 30,533 |
| 2023-08-16 | $23.94 | $24.00 | $23.65 | $23.80 | $23.80 | 23,520 |
| 2023-08-15 | $24.15 | $24.19 | $23.84 | $23.84 | $23.84 | 12,938 |
| 2023-08-14 | $24.05 | $24.11 | $24.01 | $24.05 | $24.05 | 13,762 |
| 2023-08-11 | $24.12 | $24.22 | $24.10 | $24.15 | $24.15 | 5,135 |
| 2023-08-10 | $24.22 | $24.22 | $24.02 | $24.20 | $24.20 | 12,986 |
| 2023-08-09 | $23.95 | $24.16 | $23.95 | $24.12 | $24.12 | 9,360 |
| 2023-08-08 | $24.05 | $24.05 | $23.89 | $23.98 | $23.98 | 8,007 |
| 2023-08-07 | $24.05 | $24.12 | $24.00 | $24.05 | $24.05 | 21,985 |
| 2023-08-04 | $23.94 | $24.15 | $23.94 | $24.15 | $24.15 | 6,990 |
| 2023-08-03 | $23.95 | $24.09 | $23.95 | $24.06 | $24.06 | 19,423 |
| 2023-08-02 | $23.91 | $24.11 | $23.83 | $24.08 | $24.08 | 33,866 |
| 2023-08-01 | $24.16 | $24.33 | $24.10 | $24.10 | $24.10 | 9,844 |
| 2023-07-31 | $24.21 | $24.39 | $24.15 | $24.26 | $24.26 | 23,144 |
| 2023-07-28 | $24.20 | $24.29 | $24.06 | $24.14 | $24.14 | 12,990 |
| 2023-07-27 | $24.36 | $24.36 | $24.10 | $24.15 | $24.15 | 22,152 |
| 2023-07-26 | $24.13 | $24.34 | $24.12 | $24.30 | $24.30 | 26,129 |
| 2023-07-25 | $24.15 | $24.20 | $24.12 | $24.13 | $24.13 | 15,705 |
| 2023-07-24 | $24.25 | $24.25 | $24.10 | $24.17 | $24.17 | 22,385 |
| 2023-07-21 | $24.57 | $24.65 | $24.46 | $24.50 | $24.13 | 18,490 |
| 2023-07-20 | $24.60 | $24.69 | $24.41 | $24.56 | $24.19 | 22,134 |
| 2023-07-19 | $24.67 | $24.71 | $24.56 | $24.70 | $24.33 | 19,689 |
| 2023-07-18 | $24.63 | $24.93 | $24.60 | $24.64 | $24.27 | 13,386 |
| 2023-07-17 | $24.63 | $24.84 | $24.61 | $24.71 | $24.34 | 8,697 |
| 2023-07-14 | $24.86 | $24.86 | $24.60 | $24.84 | $24.47 | 9,728 |
| 2023-07-13 | $24.94 | $24.94 | $24.81 | $24.86 | $24.49 | 3,861 |
| 2023-07-12 | $25.05 | $25.06 | $24.65 | $24.76 | $24.39 | 31,072 |
| 2023-07-11 | $24.94 | $24.94 | $24.77 | $24.93 | $24.93 | 12,932 |
| 2023-07-10 | $24.75 | $24.88 | $24.74 | $24.88 | $24.88 | 9,112 |
| 2023-07-07 | $24.73 | $24.95 | $24.66 | $24.78 | $24.78 | 7,799 |
| 2023-07-06 | $24.94 | $25.07 | $24.62 | $24.91 | $24.91 | 19,604 |
| 2023-07-05 | $25.08 | $25.11 | $25.00 | $25.04 | $25.04 | 10,134 |
| 2023-07-03 | $25.08 | $25.18 | $25.08 | $25.15 | $25.15 | 4,157 |
| 2023-06-30 | $24.50 | $25.39 | $24.50 | $25.20 | $25.20 | 63,592 |
| 2023-06-29 | $24.51 | $24.73 | $24.43 | $24.49 | $24.49 | 6,360 |
| 2023-06-28 | $24.55 | $24.73 | $24.55 | $24.60 | $24.60 | 9,825 |
| 2023-06-27 | $24.84 | $24.93 | $24.60 | $24.60 | $24.60 | 11,457 |
| 2023-06-26 | $24.60 | $24.95 | $24.60 | $24.90 | $24.90 | 5,909 |
| 2023-06-23 | $24.72 | $24.77 | $24.51 | $24.77 | $24.77 | 3,492 |
| 2023-06-22 | $24.57 | $24.66 | $24.57 | $24.63 | $24.63 | 6,188 |
| 2023-06-21 | $24.65 | $24.70 | $24.55 | $24.69 | $24.69 | 7,295 |
| 2023-06-20 | $24.56 | $24.65 | $24.51 | $24.62 | $24.62 | 10,722 |
| 2023-06-16 | $24.47 | $24.73 | $24.47 | $24.60 | $24.60 | 8,935 |
| 2023-06-15 | $24.27 | $24.70 | $24.27 | $24.58 | $24.58 | 11,465 |
| 2023-06-14 | $24.44 | $24.65 | $24.33 | $24.46 | $24.46 | 8,509 |
| 2023-06-13 | $24.57 | $24.70 | $24.49 | $24.52 | $24.52 | 19,660 |
| 2023-06-12 | $24.67 | $24.92 | $24.51 | $24.55 | $24.55 | 14,805 |
| 2023-06-09 | $24.75 | $24.85 | $24.71 | $24.72 | $24.72 | 6,492 |
| 2023-06-08 | $24.67 | $24.87 | $24.65 | $24.72 | $24.72 | 11,827 |
| 2023-06-07 | $24.77 | $24.97 | $24.67 | $24.70 | $24.70 | 11,449 |
| 2023-06-06 | $24.86 | $24.92 | $24.68 | $24.92 | $24.92 | 9,790 |
| 2023-06-05 | $24.92 | $24.95 | $24.78 | $24.82 | $24.82 | 14,606 |
| 2023-06-02 | $24.71 | $25.04 | $24.71 | $25.00 | $25.00 | 21,527 |
| 2023-06-01 | $24.58 | $24.80 | $24.58 | $24.79 | $24.79 | 10,764 |
| 2023-05-31 | $24.52 | $24.80 | $24.49 | $24.80 | $24.80 | 59,553 |
| 2023-05-30 | $24.56 | $24.74 | $24.56 | $24.58 | $24.58 | 18,093 |
| 2023-05-26 | $24.55 | $24.69 | $24.45 | $24.55 | $24.55 | 8,227 |
| 2023-05-25 | $24.52 | $24.73 | $24.52 | $24.59 | $24.59 | 9,503 |
| 2023-05-24 | $24.50 | $24.66 | $24.50 | $24.54 | $24.54 | 10,275 |
| 2023-05-23 | $24.53 | $24.70 | $24.53 | $24.67 | $24.67 | 39,250 |
| 2023-05-22 | $24.55 | $24.73 | $24.55 | $24.66 | $24.66 | 12,007 |
| 2023-05-19 | $24.59 | $24.70 | $24.55 | $24.55 | $24.55 | 11,915 |
| 2023-05-18 | $24.66 | $24.73 | $24.51 | $24.65 | $24.65 | 18,917 |
| 2023-05-17 | $24.50 | $24.80 | $24.44 | $24.66 | $24.66 | 19,061 |
| 2023-05-16 | $24.51 | $24.77 | $24.50 | $24.50 | $24.50 | 7,213 |
| 2023-05-15 | $24.89 | $24.94 | $24.51 | $24.74 | $24.74 | 89,732 |
| 2023-05-12 | $24.87 | $24.95 | $24.71 | $24.80 | $24.80 | 70,599 |
| 2023-05-11 | $24.88 | $25.00 | $24.84 | $24.85 | $24.85 | 42,808 |
| 2023-05-10 | $25.01 | $25.04 | $24.89 | $24.99 | $24.99 | 11,136 |
| 2023-05-09 | $25.01 | $25.05 | $24.81 | $24.90 | $24.90 | 23,735 |
| 2023-05-08 | $24.93 | $25.10 | $24.90 | $25.05 | $25.05 | 98,718 |
| 2023-05-05 | $24.89 | $25.07 | $24.77 | $24.83 | $24.83 | 14,148 |
| 2023-05-04 | $24.85 | $24.96 | $24.59 | $24.74 | $24.74 | 35,051 |
| 2023-05-03 | $25.12 | $25.20 | $25.01 | $25.03 | $25.03 | 28,787 |
| 2023-05-02 | $25.23 | $25.23 | $24.96 | $25.12 | $25.12 | 34,501 |
| 2023-05-01 | $25.42 | $25.46 | $25.20 | $25.30 | $25.30 | 44,277 |
| 2023-04-28 | $25.13 | $25.65 | $25.13 | $25.51 | $25.51 | 189,571 |
| 2023-04-27 | $24.95 | $25.32 | $24.77 | $25.19 | $25.19 | 61,453 |
| 2023-04-26 | $24.65 | $25.06 | $24.39 | $24.93 | $24.93 | 122,746 |
| 2023-04-25 | $24.46 | $24.70 | $24.11 | $24.58 | $24.58 | 26,069 |
| 2023-04-24 | $24.47 | $24.65 | $24.25 | $24.65 | $24.65 | 36,522 |
| 2023-04-21 | $24.60 | $24.91 | $24.60 | $24.70 | $24.34 | 15,568 |
| 2023-04-20 | $24.49 | $24.81 | $24.49 | $24.81 | $24.44 | 15,163 |
| 2023-04-19 | $24.14 | $24.58 | $24.14 | $24.56 | $24.19 | 109,152 |
| 2023-04-18 | $24.30 | $24.32 | $24.05 | $24.28 | $23.92 | 37,041 |
| 2023-04-17 | $24.17 | $24.30 | $24.13 | $24.26 | $23.90 | 21,578 |
| 2023-04-14 | $24.14 | $24.14 | $23.95 | $24.02 | $23.67 | 24,689 |
| 2023-04-13 | $24.10 | $24.27 | $24.10 | $24.20 | $23.84 | 12,059 |
| 2023-04-12 | $24.24 | $24.40 | $24.10 | $24.10 | $23.74 | 24,647 |
| 2023-04-11 | $24.04 | $24.23 | $23.95 | $24.23 | $23.87 | 12,851 |
| 2023-04-10 | $24.06 | $24.27 | $24.03 | $24.06 | $23.71 | 19,161 |
| 2023-04-06 | $23.98 | $24.29 | $23.95 | $24.17 | $23.81 | 11,450 |
| 2023-04-05 | $24.01 | $24.21 | $23.80 | $24.02 | $23.67 | 29,110 |
| 2023-04-04 | $24.00 | $24.34 | $24.00 | $24.10 | $23.74 | 11,036 |
| 2023-04-03 | $23.94 | $24.30 | $23.94 | $24.10 | $23.74 | 21,703 |
| 2023-03-31 | $23.93 | $24.09 | $23.93 | $24.05 | $23.70 | 19,973 |
| 2023-03-30 | $23.93 | $24.00 | $23.93 | $23.93 | $23.58 | 35,574 |
| 2023-03-29 | $23.83 | $24.01 | $23.83 | $23.93 | $23.58 | 13,987 |
| 2023-03-28 | $23.84 | $23.84 | $23.75 | $23.83 | $23.48 | 3,343 |
| 2023-03-27 | $23.55 | $23.83 | $23.55 | $23.82 | $23.47 | 11,477 |
| 2023-03-24 | $23.41 | $23.68 | $23.35 | $23.61 | $23.26 | 8,180 |
| 2023-03-23 | $23.46 | $23.82 | $23.27 | $23.30 | $22.96 | 31,773 |
| 2023-03-22 | $23.37 | $23.72 | $23.28 | $23.45 | $23.10 | 26,504 |
| 2023-03-21 | $23.22 | $23.57 | $23.12 | $23.54 | $23.19 | 32,133 |
| 2023-03-20 | $23.55 | $23.65 | $23.21 | $23.21 | $22.87 | 23,528 |
| 2023-03-17 | $24.05 | $24.05 | $23.33 | $23.65 | $23.30 | 22,209 |
| 2023-03-16 | $23.95 | $24.76 | $23.95 | $24.21 | $23.85 | 22,565 |
| 2023-03-15 | $23.73 | $23.97 | $23.73 | $23.95 | $23.60 | 5,718 |
| 2023-03-14 | $23.50 | $24.23 | $23.50 | $23.95 | $23.60 | 18,376 |
| 2023-03-13 | $23.47 | $23.50 | $23.04 | $23.25 | $22.91 | 26,337 |
| 2023-03-10 | $23.69 | $23.80 | $23.27 | $23.65 | $23.30 | 18,030 |
| 2023-03-09 | $24.05 | $24.23 | $23.69 | $23.69 | $23.34 | 17,459 |
| 2023-03-08 | $24.26 | $24.41 | $24.04 | $24.08 | $23.73 | 20,798 |
| 2023-03-07 | $24.37 | $24.49 | $24.29 | $24.30 | $23.94 | 3,907 |
| 2023-03-06 | $24.59 | $24.59 | $24.35 | $24.50 | $24.14 | 25,492 |
| 2023-03-03 | $24.31 | $24.64 | $24.22 | $24.62 | $24.26 | 19,970 |
| 2023-03-02 | $24.40 | $24.50 | $24.28 | $24.41 | $24.05 | 8,380 |
| 2023-03-01 | $24.63 | $24.72 | $24.41 | $24.51 | $24.15 | 12,811 |
| 2023-02-28 | $24.44 | $24.76 | $24.24 | $24.73 | $24.37 | 50,399 |
| 2023-02-27 | $24.33 | $24.73 | $24.33 | $24.42 | $24.06 | 26,254 |
| 2023-02-24 | $24.46 | $24.56 | $24.05 | $24.55 | $24.19 | 30,395 |
| 2023-02-23 | $24.11 | $24.41 | $24.11 | $24.41 | $24.05 | 6,676 |
| 2023-02-22 | $23.90 | $24.30 | $23.90 | $24.19 | $23.83 | 6,345 |
| 2023-02-21 | $24.33 | $24.38 | $23.89 | $23.93 | $23.57 | 22,304 |
| 2023-02-17 | $24.41 | $24.50 | $24.32 | $24.46 | $24.46 | 7,788 |
| 2023-02-16 | $24.66 | $24.71 | $24.48 | $24.52 | $24.52 | 14,897 |
| 2023-02-15 | $24.87 | $24.87 | $24.55 | $24.80 | $24.80 | 8,833 |
| 2023-02-14 | $24.58 | $24.81 | $24.58 | $24.80 | $24.80 | 7,801 |
| 2023-02-13 | $24.62 | $24.79 | $24.50 | $24.79 | $24.79 | 16,014 |
| 2023-02-10 | $24.50 | $24.63 | $24.40 | $24.52 | $24.52 | 10,241 |
| 2023-02-09 | $24.68 | $24.83 | $24.44 | $24.63 | $24.63 | 13,711 |
| 2023-02-08 | $24.52 | $24.68 | $24.41 | $24.52 | $24.52 | 16,398 |
| 2023-02-07 | $24.52 | $24.60 | $24.26 | $24.51 | $24.51 | 27,687 |
| 2023-02-06 | $24.50 | $24.68 | $24.28 | $24.44 | $24.44 | 31,634 |
| 2023-02-03 | $24.73 | $24.92 | $24.57 | $24.70 | $24.70 | 9,793 |
| 2023-02-02 | $24.77 | $25.12 | $24.77 | $25.02 | $25.02 | 13,819 |
| 2023-02-01 | $24.63 | $24.90 | $24.55 | $24.85 | $24.85 | 14,078 |
| 2023-01-31 | $24.48 | $24.75 | $24.48 | $24.75 | $24.75 | 12,723 |
| 2023-01-30 | $24.27 | $24.66 | $24.27 | $24.51 | $24.51 | 22,472 |
| 2023-01-27 | $24.32 | $24.59 | $24.32 | $24.46 | $24.46 | 22,302 |
| 2023-01-26 | $24.42 | $24.53 | $24.40 | $24.42 | $24.42 | 51,400 |
| 2023-01-25 | $24.48 | $24.60 | $24.47 | $24.50 | $24.50 | 39,642 |
| 2023-01-24 | $24.52 | $24.67 | $24.51 | $24.65 | $24.65 | 11,858 |
| 2023-01-23 | $25.00 | $25.30 | $24.96 | $25.03 | $24.66 | 39,726 |
| 2023-01-20 | $24.92 | $24.94 | $24.80 | $24.88 | $24.51 | 61,527 |
| 2023-01-19 | $25.02 | $25.22 | $24.90 | $25.01 | $24.64 | 21,877 |
| 2023-01-18 | $25.12 | $25.39 | $24.94 | $25.10 | $24.73 | 25,778 |
| 2023-01-17 | $25.01 | $25.11 | $24.95 | $25.08 | $24.71 | 23,724 |
| 2023-01-13 | $24.73 | $25.21 | $24.58 | $25.07 | $25.07 | 38,860 |
| 2023-01-12 | $24.64 | $24.95 | $24.21 | $24.88 | $24.88 | 20,435 |
| 2023-01-11 | $24.39 | $24.61 | $24.30 | $24.61 | $24.61 | 19,334 |
| 2023-01-10 | $24.30 | $24.39 | $24.09 | $24.39 | $24.39 | 17,037 |
| 2023-01-09 | $24.21 | $24.46 | $23.95 | $24.28 | $24.28 | 20,385 |
| 2023-01-06 | $23.80 | $24.24 | $23.80 | $24.03 | $24.03 | 13,499 |
| 2023-01-05 | $23.03 | $23.71 | $23.00 | $23.71 | $23.71 | 9,041 |
| 2023-01-04 | $22.93 | $23.23 | $22.93 | $23.20 | $23.20 | 10,982 |
| 2023-01-03 | $22.72 | $23.20 | $22.55 | $22.72 | $22.72 | 7,342 |
| 2022-12-30 | $22.85 | $22.89 | $22.56 | $22.58 | $22.58 | 26,389 |
| 2022-12-29 | $22.80 | $22.94 | $22.78 | $22.86 | $22.86 | 21,346 |
| 2022-12-28 | $22.94 | $23.19 | $22.78 | $22.78 | $22.78 | 12,539 |
| 2022-12-27 | $23.40 | $23.40 | $22.85 | $23.04 | $23.04 | 15,563 |
| 2022-12-23 | $23.55 | $23.70 | $23.12 | $23.40 | $23.40 | 14,975 |
| 2022-12-22 | $23.57 | $23.75 | $23.31 | $23.48 | $23.48 | 19,956 |
| 2022-12-21 | $23.92 | $24.01 | $23.60 | $23.66 | $23.66 | 29,980 |
| 2022-12-20 | $23.47 | $23.85 | $23.47 | $23.79 | $23.79 | 14,904 |
| 2022-12-19 | $23.67 | $23.80 | $23.40 | $23.55 | $23.55 | 20,331 |
| 2022-12-16 | $23.52 | $23.82 | $23.33 | $23.60 | $23.60 | 20,289 |
| 2022-12-15 | $23.57 | $23.74 | $23.38 | $23.66 | $23.66 | 29,623 |
| 2022-12-14 | $23.74 | $23.74 | $23.58 | $23.59 | $23.59 | 25,838 |
| 2022-12-13 | $23.54 | $23.90 | $23.50 | $23.77 | $23.77 | 12,868 |
| 2022-12-12 | $23.50 | $23.62 | $23.33 | $23.33 | $23.33 | 14,347 |
| 2022-12-09 | $23.74 | $23.88 | $23.29 | $23.38 | $23.38 | 16,333 |
| 2022-12-08 | $23.69 | $23.93 | $23.69 | $23.86 | $23.86 | 15,368 |
| 2022-12-07 | $23.73 | $23.87 | $23.65 | $23.80 | $23.80 | 18,817 |
| 2022-12-06 | $23.79 | $23.79 | $23.60 | $23.69 | $23.69 | 13,428 |
| 2022-12-05 | $23.94 | $23.99 | $23.61 | $23.66 | $23.66 | 13,718 |
| 2022-12-02 | $23.56 | $23.96 | $23.56 | $23.90 | $23.90 | 19,591 |
| 2022-12-01 | $23.52 | $23.81 | $23.40 | $23.73 | $23.73 | 24,671 |
| 2022-11-30 | $23.10 | $23.47 | $22.92 | $23.42 | $23.42 | 21,836 |
| 2022-11-29 | $23.17 | $23.34 | $23.04 | $23.05 | $23.05 | 29,916 |
| 2022-11-28 | $23.29 | $23.30 | $23.14 | $23.17 | $23.17 | 30,465 |
| 2022-11-25 | $23.35 | $23.46 | $23.23 | $23.30 | $23.30 | 9,589 |
| 2022-11-23 | $23.35 | $23.48 | $23.31 | $23.35 | $23.35 | 11,964 |
| 2022-11-22 | $23.37 | $23.62 | $23.18 | $23.35 | $23.35 | 24,446 |
| 2022-11-21 | $23.65 | $23.68 | $23.34 | $23.34 | $23.34 | 9,992 |
| 2022-11-18 | $23.71 | $23.71 | $23.53 | $23.56 | $23.56 | 13,052 |
| 2022-11-17 | $23.55 | $23.64 | $23.52 | $23.59 | $23.59 | 9,092 |
| 2022-11-16 | $23.64 | $23.75 | $23.50 | $23.66 | $23.66 | 15,520 |
| 2022-11-15 | $23.58 | $23.73 | $23.26 | $23.64 | $23.64 | 22,876 |
| 2022-11-14 | $23.73 | $23.75 | $23.05 | $23.05 | $23.05 | 29,018 |
| 2022-11-11 | $23.50 | $23.76 | $23.50 | $23.60 | $23.60 | 9,586 |
| 2022-11-10 | $22.88 | $23.42 | $22.88 | $23.42 | $23.42 | 11,832 |
| 2022-11-09 | $22.61 | $22.73 | $22.28 | $22.48 | $22.48 | 23,720 |
| 2022-11-08 | $22.26 | $22.54 | $22.25 | $22.47 | $22.47 | 17,184 |
| 2022-11-07 | $22.51 | $22.51 | $22.25 | $22.25 | $22.25 | 12,308 |
| 2022-11-04 | $22.40 | $22.51 | $22.28 | $22.41 | $22.41 | 19,333 |
| 2022-11-03 | $22.68 | $22.68 | $22.36 | $22.39 | $22.39 | 27,099 |
| 2022-11-02 | $22.67 | $22.89 | $22.61 | $22.70 | $22.70 | 14,516 |
| 2022-11-01 | $23.06 | $23.06 | $22.70 | $22.74 | $22.74 | 26,553 |
| 2022-10-31 | $23.06 | $23.06 | $22.69 | $22.90 | $22.90 | 25,175 |
| 2022-10-28 | $23.07 | $23.07 | $22.89 | $23.05 | $23.05 | 21,597 |
| 2022-10-27 | $23.01 | $23.20 | $22.98 | $22.98 | $22.98 | 15,133 |
| 2022-10-26 | $22.99 | $23.17 | $22.90 | $23.10 | $23.10 | 23,652 |
| 2022-10-25 | $22.71 | $23.02 | $22.71 | $22.86 | $22.86 | 20,148 |
| 2022-10-24 | $22.73 | $22.82 | $22.56 | $22.82 | $22.82 | 15,967 |
| 2022-10-21 | $23.04 | $23.08 | $22.68 | $23.08 | $22.71 | 16,238 |
| 2022-10-20 | $23.33 | $23.39 | $22.91 | $23.00 | $22.63 | 12,000 |
| 2022-10-19 | $23.45 | $23.45 | $23.15 | $23.25 | $22.88 | 32,548 |
| 2022-10-18 | $23.42 | $23.56 | $23.35 | $23.36 | $22.99 | 11,888 |
| 2022-10-17 | $23.41 | $23.54 | $23.39 | $23.39 | $23.02 | 13,758 |
| 2022-10-14 | $23.39 | $23.56 | $23.39 | $23.40 | $23.03 | 6,311 |
| 2022-10-13 | $23.35 | $23.59 | $23.25 | $23.50 | $23.13 | 22,350 |
| 2022-10-12 | $23.55 | $23.75 | $23.36 | $23.40 | $23.03 | 12,518 |
| 2022-10-11 | $23.66 | $23.85 | $23.51 | $23.63 | $23.25 | 6,170 |
| 2022-10-10 | $24.06 | $24.15 | $23.65 | $23.77 | $23.40 | 12,119 |
| 2022-10-07 | $23.98 | $24.12 | $23.87 | $23.90 | $23.52 | 7,268 |
| 2022-10-06 | $24.03 | $24.30 | $24.03 | $24.13 | $23.75 | 8,472 |
| 2022-10-05 | $24.15 | $24.54 | $24.05 | $24.14 | $23.76 | 6,981 |
| 2022-10-04 | $24.40 | $24.65 | $24.09 | $24.30 | $23.91 | 9,342 |
| 2022-10-03 | $24.36 | $24.52 | $24.01 | $24.24 | $23.85 | 15,588 |
| 2022-09-30 | $23.65 | $24.14 | $23.65 | $24.12 | $24.12 | 81,952 |
| 2022-09-29 | $23.80 | $23.80 | $23.58 | $23.73 | $23.73 | 10,928 |
| 2022-09-28 | $23.51 | $23.99 | $23.51 | $23.80 | $23.80 | 16,233 |
| 2022-09-27 | $23.35 | $23.61 | $23.35 | $23.61 | $23.61 | 20,715 |
| 2022-09-26 | $23.51 | $23.69 | $23.31 | $23.38 | $23.38 | 17,163 |
| 2022-09-23 | $23.89 | $23.89 | $23.50 | $23.60 | $23.60 | 24,619 |
| 2022-09-22 | $24.15 | $24.15 | $23.72 | $23.80 | $23.80 | 21,790 |
| 2022-09-21 | $24.02 | $24.17 | $24.02 | $24.04 | $24.04 | 13,704 |
| 2022-09-20 | $23.99 | $24.06 | $23.86 | $24.01 | $24.01 | 21,165 |
| 2022-09-19 | $24.23 | $24.26 | $24.02 | $24.02 | $24.02 | 27,575 |
| 2022-09-16 | $24.06 | $24.22 | $24.06 | $24.20 | $24.20 | 13,789 |
| 2022-09-15 | $24.23 | $24.44 | $24.23 | $24.30 | $24.30 | 17,348 |
| 2022-09-14 | $24.39 | $24.44 | $24.31 | $24.34 | $24.34 | 17,938 |
| 2022-09-13 | $24.24 | $24.34 | $24.15 | $24.34 | $24.34 | 16,427 |
| 2022-09-12 | $24.30 | $24.48 | $24.24 | $24.33 | $24.33 | 14,330 |
| 2022-09-09 | $24.07 | $24.31 | $24.00 | $24.27 | $24.27 | 4,012 |
| 2022-09-08 | $24.22 | $24.38 | $23.99 | $23.99 | $23.99 | 17,304 |
| 2022-09-07 | $24.25 | $24.32 | $24.15 | $24.18 | $24.18 | 18,812 |
| 2022-09-06 | $24.21 | $24.27 | $24.15 | $24.17 | $24.17 | 17,022 |
| 2022-09-02 | $24.43 | $24.48 | $24.22 | $24.42 | $24.42 | 11,085 |
| 2022-09-01 | $24.23 | $24.32 | $24.10 | $24.32 | $24.32 | 18,814 |
| 2022-08-31 | $24.53 | $24.54 | $24.22 | $24.40 | $24.40 | 25,056 |
| 2022-08-30 | $24.57 | $24.60 | $24.30 | $24.45 | $24.45 | 29,483 |
| 2022-08-29 | $24.70 | $24.70 | $24.41 | $24.47 | $24.47 | 29,767 |
| 2022-08-26 | $24.89 | $24.89 | $24.48 | $24.63 | $24.63 | 18,485 |
| 2022-08-25 | $24.64 | $24.77 | $24.41 | $24.77 | $24.77 | 15,911 |
| 2022-08-24 | $24.34 | $24.64 | $24.20 | $24.53 | $24.53 | 33,105 |
| 2022-08-23 | $24.54 | $24.70 | $24.00 | $24.27 | $24.27 | 46,474 |
| 2022-08-22 | $24.58 | $24.59 | $24.49 | $24.50 | $24.50 | 22,881 |
| 2022-08-19 | $24.55 | $24.62 | $24.50 | $24.59 | $24.59 | 11,246 |
| 2022-08-18 | $24.63 | $24.73 | $24.57 | $24.61 | $24.61 | 36,188 |
| 2022-08-17 | $24.93 | $25.00 | $24.55 | $24.65 | $24.65 | 63,460 |
| 2022-08-16 | $25.00 | $25.16 | $24.88 | $25.03 | $25.03 | 31,452 |
| 2022-08-15 | $25.42 | $25.48 | $24.93 | $25.01 | $25.01 | 75,912 |
| 2022-08-12 | $25.43 | $25.51 | $25.23 | $25.32 | $25.32 | 6,202 |
| 2022-08-11 | $25.56 | $25.62 | $25.30 | $25.30 | $25.30 | 4,688 |
| 2022-08-10 | $25.66 | $25.66 | $25.24 | $25.42 | $25.42 | 36,235 |
| 2022-08-09 | $25.67 | $25.79 | $25.35 | $25.48 | $25.48 | 10,668 |
| 2022-08-08 | $25.95 | $25.95 | $25.54 | $25.54 | $25.54 | 9,032 |
| 2022-08-05 | $26.00 | $26.05 | $25.52 | $25.82 | $25.82 | 16,033 |
| 2022-08-04 | $25.95 | $26.15 | $25.78 | $26.15 | $26.15 | 22,868 |
| 2022-08-03 | $26.23 | $26.27 | $25.80 | $26.10 | $26.10 | 23,048 |
| 2022-08-02 | $25.42 | $26.17 | $25.42 | $25.90 | $25.90 | 23,157 |
| 2022-08-01 | $25.35 | $25.68 | $25.29 | $25.53 | $25.53 | 13,361 |
| 2022-07-29 | $25.00 | $25.40 | $24.80 | $25.37 | $25.37 | 33,062 |
| 2022-07-28 | $25.00 | $25.00 | $24.77 | $24.98 | $24.98 | 12,549 |
| 2022-07-27 | $24.98 | $24.98 | $24.77 | $24.94 | $24.94 | 21,245 |
| 2022-07-26 | $24.90 | $24.95 | $24.70 | $24.88 | $24.88 | 9,994 |
| 2022-07-25 | $24.96 | $24.96 | $24.80 | $24.80 | $24.80 | 11,674 |
| 2022-07-22 | $24.99 | $24.99 | $24.73 | $24.88 | $24.88 | 37,289 |
| 2022-07-21 | $25.08 | $25.23 | $25.05 | $25.21 | $24.84 | 11,882 |
| 2022-07-20 | $25.04 | $25.08 | $24.88 | $25.08 | $24.71 | 21,855 |
| 2022-07-19 | $24.85 | $25.07 | $24.77 | $24.98 | $24.62 | 33,411 |
| 2022-07-18 | $24.79 | $24.93 | $24.64 | $24.86 | $24.50 | 25,585 |
| 2022-07-15 | $24.58 | $24.84 | $24.58 | $24.62 | $24.26 | 15,564 |
| 2022-07-14 | $24.64 | $24.90 | $24.46 | $24.69 | $24.33 | 24,642 |
| 2022-07-13 | $24.65 | $24.87 | $24.51 | $24.64 | $24.28 | 36,362 |
| 2022-07-12 | $24.50 | $24.88 | $24.42 | $24.75 | $24.39 | 38,147 |
| 2022-07-11 | $24.58 | $24.59 | $24.27 | $24.55 | $24.19 | 17,515 |
| 2022-07-08 | $24.31 | $24.65 | $24.25 | $24.54 | $24.18 | 13,846 |
| 2022-07-07 | $24.40 | $24.69 | $24.38 | $24.40 | $24.04 | 22,857 |
| 2022-07-06 | $24.63 | $24.73 | $24.33 | $24.40 | $24.04 | 26,789 |
| 2022-07-05 | $24.59 | $24.74 | $24.59 | $24.73 | $24.37 | 26,173 |
| 2022-07-01 | $24.70 | $24.74 | $24.52 | $24.74 | $24.38 | 9,971 |
| 2022-06-30 | $24.70 | $24.72 | $24.45 | $24.58 | $24.22 | 6,558 |
| 2022-06-29 | $24.69 | $24.72 | $24.45 | $24.70 | $24.34 | 12,510 |
| 2022-06-28 | $24.56 | $24.70 | $24.50 | $24.69 | $24.33 | 9,100 |
| 2022-06-27 | $24.22 | $24.61 | $24.22 | $24.49 | $24.13 | 15,861 |
| 2022-06-24 | $24.32 | $24.55 | $24.23 | $24.46 | $24.10 | 9,347 |
| 2022-06-23 | $24.18 | $24.58 | $24.06 | $24.20 | $23.85 | 10,432 |
| 2022-06-22 | $24.25 | $24.50 | $24.03 | $24.12 | $23.77 | 27,462 |
| 2022-06-21 | $24.12 | $24.25 | $24.05 | $24.17 | $23.82 | 15,997 |
| 2022-06-17 | $24.23 | $24.45 | $24.10 | $24.10 | $23.75 | 22,038 |
| 2022-06-16 | $24.01 | $24.38 | $24.00 | $24.10 | $23.75 | 16,085 |
| 2022-06-15 | $24.33 | $24.38 | $24.06 | $24.38 | $24.02 | 30,437 |
| 2022-06-14 | $24.29 | $24.29 | $23.85 | $24.17 | $23.82 | 19,316 |
| 2022-06-13 | $24.18 | $24.44 | $23.75 | $24.15 | $23.80 | 22,347 |
| 2022-06-10 | $24.76 | $24.76 | $24.42 | $24.45 | $24.09 | 37,259 |
| 2022-06-09 | $24.97 | $25.05 | $24.79 | $24.93 | $24.57 | 18,090 |
| 2022-06-08 | $25.07 | $25.12 | $24.86 | $24.91 | $24.55 | 7,475 |
| 2022-06-07 | $24.81 | $25.07 | $24.66 | $25.07 | $24.71 | 7,497 |
| 2022-06-06 | $24.99 | $25.07 | $24.75 | $24.80 | $24.44 | 17,248 |
| 2022-06-03 | $24.98 | $25.05 | $24.86 | $24.86 | $24.50 | 8,302 |
| 2022-06-02 | $25.02 | $25.10 | $24.89 | $25.01 | $24.64 | 10,603 |
| 2022-06-01 | $25.22 | $25.30 | $25.01 | $25.09 | $24.72 | 9,609 |
| 2022-05-31 | $25.01 | $25.15 | $24.78 | $25.15 | $24.78 | 52,330 |
| 2022-05-27 | $24.91 | $25.19 | $24.70 | $25.17 | $24.80 | 17,074 |
| 2022-05-26 | $24.42 | $24.94 | $24.42 | $24.76 | $24.40 | 22,776 |
| 2022-05-25 | $24.08 | $24.50 | $23.85 | $24.50 | $24.14 | 26,113 |
| 2022-05-24 | $23.70 | $24.00 | $23.62 | $23.99 | $23.64 | 27,943 |
| 2022-05-23 | $23.63 | $23.84 | $23.61 | $23.62 | $23.28 | 23,524 |
| 2022-05-20 | $23.70 | $23.91 | $23.51 | $23.68 | $23.33 | 22,706 |
| 2022-05-19 | $23.64 | $23.79 | $23.58 | $23.66 | $23.31 | 53,877 |
| 2022-05-18 | $23.74 | $24.00 | $23.63 | $23.80 | $23.46 | 60,943 |
| 2022-05-17 | $23.92 | $24.22 | $23.76 | $23.76 | $23.41 | 38,097 |
| 2022-05-16 | $24.12 | $24.13 | $23.85 | $23.99 | $23.64 | 30,544 |
| 2022-05-13 | $24.09 | $24.12 | $23.85 | $23.97 | $23.62 | 34,014 |
| 2022-05-12 | $23.98 | $23.99 | $23.75 | $23.99 | $23.64 | 24,016 |
| 2022-05-11 | $23.88 | $24.06 | $23.80 | $23.98 | $23.63 | 26,802 |
| 2022-05-10 | $24.02 | $24.12 | $23.70 | $23.81 | $23.46 | 36,378 |
| 2022-05-09 | $24.27 | $24.27 | $23.85 | $23.90 | $23.55 | 21,307 |
| 2022-05-06 | $24.27 | $24.75 | $24.13 | $24.28 | $23.92 | 27,819 |
| 2022-05-05 | $24.61 | $25.07 | $24.29 | $24.35 | $23.99 | 53,027 |
| 2022-05-04 | $24.73 | $24.95 | $24.49 | $24.90 | $24.54 | 10,769 |
| 2022-05-03 | $24.51 | $24.81 | $24.35 | $24.61 | $24.25 | 26,421 |
| 2022-05-02 | $24.73 | $24.83 | $24.51 | $24.51 | $24.15 | 21,580 |
| 2022-04-29 | $24.76 | $24.99 | $24.55 | $24.98 | $24.62 | 44,237 |
| 2022-04-28 | $24.61 | $25.14 | $24.50 | $24.84 | $24.48 | 18,066 |
| 2022-04-27 | $25.00 | $25.04 | $24.50 | $24.54 | $24.18 | 32,950 |
| 2022-04-26 | $24.96 | $25.13 | $24.94 | $25.13 | $24.76 | 14,093 |
| 2022-04-25 | $24.96 | $25.13 | $24.85 | $25.13 | $24.76 | 35,003 |
| 2022-04-22 | $24.97 | $24.97 | $24.77 | $24.89 | $24.53 | 24,468 |
| 2022-04-21 | $25.35 | $25.43 | $25.26 | $25.27 | $24.54 | 33,071 |
| 2022-04-20 | $25.29 | $25.39 | $25.23 | $25.37 | $24.63 | 13,336 |
| 2022-04-19 | $25.29 | $25.32 | $25.11 | $25.22 | $24.49 | 21,069 |
| 2022-04-18 | $25.17 | $25.32 | $25.17 | $25.21 | $24.48 | 21,409 |
| 2022-04-14 | $25.20 | $25.25 | $25.13 | $25.19 | $24.46 | 25,265 |
| 2022-04-13 | $25.15 | $25.33 | $25.11 | $25.18 | $24.45 | 17,003 |
| 2022-04-12 | $25.27 | $25.40 | $25.13 | $25.13 | $24.40 | 20,745 |
| 2022-04-11 | $25.40 | $25.42 | $25.22 | $25.22 | $24.49 | 12,237 |
| 2022-04-08 | $25.55 | $25.62 | $25.36 | $25.44 | $24.70 | 12,805 |
| 2022-04-07 | $25.43 | $25.82 | $25.43 | $25.64 | $24.90 | 12,584 |
| 2022-04-06 | $25.54 | $25.61 | $25.39 | $25.53 | $24.79 | 25,756 |
| 2022-04-05 | $25.87 | $26.00 | $25.58 | $25.58 | $24.84 | 15,692 |
| 2022-04-04 | $25.75 | $26.13 | $25.74 | $26.02 | $25.27 | 37,798 |
| 2022-04-01 | $25.74 | $25.89 | $25.70 | $25.82 | $25.07 | 8,083 |
| 2022-03-31 | $25.90 | $26.05 | $25.83 | $25.85 | $25.10 | 26,647 |
| 2022-03-30 | $25.81 | $25.98 | $25.72 | $25.91 | $25.15 | 11,491 |
| 2022-03-29 | $25.55 | $25.80 | $25.49 | $25.78 | $25.03 | 11,832 |
| 2022-03-28 | $25.40 | $25.55 | $25.20 | $25.50 | $24.76 | 15,635 |
| 2022-03-25 | $25.55 | $25.55 | $25.23 | $25.26 | $24.53 | 22,395 |
| 2022-03-24 | $25.55 | $25.59 | $25.41 | $25.48 | $24.74 | 10,369 |
| 2022-03-23 | $25.41 | $25.59 | $25.39 | $25.53 | $24.79 | 18,394 |
| 2022-03-22 | $25.66 | $25.66 | $25.26 | $25.59 | $24.85 | 21,541 |
| 2022-03-21 | $25.56 | $25.77 | $25.55 | $25.60 | $24.86 | 8,766 |
| 2022-03-18 | $25.49 | $25.79 | $25.48 | $25.56 | $24.82 | 21,846 |
| 2022-03-17 | $25.22 | $25.79 | $25.22 | $25.65 | $24.91 | 21,405 |
| 2022-03-16 | $25.05 | $25.35 | $24.90 | $25.35 | $24.62 | 56,108 |
| 2022-03-15 | $24.95 | $25.14 | $24.88 | $25.05 | $24.32 | 52,354 |
| 2022-03-14 | $25.07 | $25.07 | $24.84 | $24.85 | $24.13 | 43,357 |
| 2022-03-11 | $25.17 | $25.20 | $25.02 | $25.03 | $24.30 | 37,771 |
| 2022-03-10 | $25.20 | $25.28 | $25.10 | $25.14 | $24.41 | 58,320 |
| 2022-03-09 | $25.32 | $25.47 | $25.22 | $25.26 | $24.53 | 48,958 |
| 2022-03-08 | $25.15 | $25.30 | $25.08 | $25.27 | $24.54 | 52,283 |
| 2022-03-07 | $25.50 | $25.51 | $25.18 | $25.24 | $24.51 | 86,708 |
| 2022-03-04 | $25.55 | $25.68 | $25.45 | $25.45 | $24.71 | 47,054 |
| 2022-03-03 | $25.50 | $25.67 | $25.50 | $25.60 | $24.86 | 53,084 |
| 2022-03-02 | $25.50 | $25.58 | $25.42 | $25.50 | $24.76 | 35,800 |
| 2022-03-01 | $25.46 | $25.58 | $25.35 | $25.45 | $24.71 | 51,510 |
| 2022-02-28 | $25.33 | $25.59 | $25.24 | $25.40 | $24.66 | 45,339 |
| 2022-02-25 | $25.43 | $25.45 | $25.23 | $25.33 | $24.60 | 215,550 |
| 2022-02-24 | $25.62 | $25.73 | $25.25 | $25.35 | $24.62 | 179,808 |
| 2022-02-23 | $25.77 | $25.81 | $25.63 | $25.77 | $25.02 | 14,414 |
| 2022-02-22 | $25.48 | $25.82 | $25.40 | $25.77 | $25.02 | 42,662 |
| 2022-02-18 | $25.48 | $25.92 | $25.46 | $25.48 | $24.74 | 30,705 |
| 2022-02-17 | $25.59 | $26.29 | $25.49 | $25.53 | $24.79 | 26,834 |
| 2022-02-16 | $25.28 | $25.91 | $25.28 | $25.78 | $25.03 | 37,600 |
| 2022-02-15 | $25.50 | $25.50 | $25.23 | $25.28 | $24.55 | 21,187 |
| 2022-02-14 | $25.26 | $25.47 | $25.21 | $25.21 | $24.48 | 30,852 |
| 2022-02-11 | $25.59 | $25.59 | $25.13 | $25.30 | $24.57 | 28,142 |
| 2022-02-10 | $25.52 | $25.62 | $25.30 | $25.56 | $24.82 | 34,207 |
| 2022-02-09 | $25.99 | $25.99 | $25.61 | $25.64 | $24.90 | 27,154 |
| 2022-02-08 | $25.89 | $26.01 | $25.80 | $25.81 | $25.06 | 13,826 |
| 2022-02-07 | $26.16 | $26.16 | $25.90 | $26.05 | $25.29 | 16,210 |
| 2022-02-04 | $26.20 | $26.24 | $26.05 | $26.05 | $25.29 | 27,670 |
| 2022-02-03 | $26.20 | $26.36 | $26.08 | $26.36 | $25.60 | 14,871 |
| 2022-02-02 | $26.50 | $26.60 | $26.30 | $26.36 | $25.60 | 18,274 |
| 2022-02-01 | $26.53 | $26.53 | $26.32 | $26.50 | $25.73 | 8,091 |
| 2022-01-31 | $26.12 | $26.52 | $26.12 | $26.52 | $25.75 | 28,928 |
| 2022-01-28 | $26.18 | $26.31 | $25.89 | $26.12 | $25.36 | 23,840 |
| 2022-01-27 | $26.43 | $26.57 | $25.88 | $26.06 | $25.30 | 15,898 |
| 2022-01-26 | $26.55 | $26.66 | $26.22 | $26.28 | $25.51 | 15,449 |
| 2022-01-25 | $26.39 | $26.62 | $26.25 | $26.62 | $25.85 | 13,401 |
| 2022-01-24 | $26.60 | $26.61 | $26.20 | $26.54 | $25.77 | 23,104 |
| 2022-01-21 | $26.87 | $26.97 | $26.85 | $26.89 | $25.75 | 17,983 |
| 2022-01-20 | $26.95 | $27.16 | $26.87 | $26.94 | $25.80 | 13,018 |
| 2022-01-19 | $26.93 | $27.05 | $26.87 | $26.91 | $25.77 | 14,226 |
| 2022-01-18 | $27.20 | $27.21 | $26.90 | $26.90 | $25.76 | 8,362 |
| 2022-01-14 | $27.14 | $27.21 | $27.14 | $27.20 | $26.05 | 3,154 |
| 2022-01-13 | $27.06 | $27.34 | $27.06 | $27.22 | $26.07 | 13,353 |
| 2022-01-12 | $27.00 | $27.20 | $27.00 | $27.15 | $26.00 | 11,931 |
| 2022-01-11 | $26.96 | $27.18 | $26.93 | $27.04 | $25.90 | 16,670 |
| 2022-01-10 | $26.84 | $27.00 | $26.75 | $26.90 | $25.76 | 4,309 |
| 2022-01-07 | $26.88 | $27.28 | $26.88 | $26.97 | $25.83 | 5,072 |
| 2022-01-06 | $27.03 | $27.07 | $26.55 | $26.94 | $25.80 | 14,724 |
| 2022-01-05 | $27.13 | $27.18 | $26.88 | $26.89 | $25.75 | 13,576 |
| 2022-01-04 | $27.01 | $27.10 | $26.94 | $27.06 | $25.92 | 8,092 |
| 2022-01-03 | $27.21 | $27.30 | $27.16 | $27.26 | $26.11 | 8,176 |
| 2021-12-31 | $27.15 | $27.36 | $27.15 | $27.36 | $26.20 | 9,861 |
| 2021-12-30 | $27.23 | $27.23 | $27.14 | $27.20 | $26.05 | 4,202 |
| 2021-12-29 | $27.05 | $27.22 | $27.05 | $27.21 | $26.06 | 5,353 |
| 2021-12-28 | $27.06 | $27.27 | $27.06 | $27.11 | $25.96 | 4,709 |
| 2021-12-27 | $27.31 | $27.31 | $27.05 | $27.07 | $25.92 | 3,091 |
| 2021-12-23 | $27.24 | $27.30 | $27.15 | $27.18 | $26.03 | 3,374 |
| 2021-12-22 | $27.10 | $27.23 | $27.09 | $27.22 | $26.07 | 9,030 |
| 2021-12-21 | $27.12 | $27.18 | $27.03 | $27.10 | $25.95 | 5,791 |
| 2021-12-20 | $26.97 | $27.08 | $26.95 | $27.01 | $25.87 | 18,908 |
| 2021-12-17 | $27.09 | $27.24 | $26.94 | $27.11 | $25.96 | 36,696 |
| 2021-12-16 | $27.08 | $27.28 | $26.88 | $27.28 | $26.13 | 18,182 |
| 2021-12-15 | $26.94 | $27.08 | $26.91 | $27.08 | $25.93 | 11,060 |
| 2021-12-14 | $26.91 | $27.07 | $26.91 | $26.97 | $25.83 | 5,576 |
| 2021-12-13 | $27.20 | $27.20 | $26.97 | $27.02 | $25.88 | 14,174 |
| 2021-12-10 | $27.35 | $27.35 | $27.09 | $27.11 | $25.96 | 12,362 |
| 2021-12-09 | $27.15 | $27.43 | $27.10 | $27.43 | $26.27 | 9,496 |
| 2021-12-08 | $27.39 | $27.41 | $27.10 | $27.41 | $26.25 | 2,821 |
| 2021-12-07 | $27.36 | $27.44 | $27.23 | $27.31 | $26.15 | 11,677 |
| 2021-12-06 | $27.18 | $27.25 | $27.04 | $27.23 | $26.08 | 14,426 |
| 2021-12-03 | $27.13 | $27.16 | $26.95 | $27.13 | $25.98 | 17,344 |
| 2021-12-02 | $26.94 | $27.17 | $26.94 | $27.10 | $25.95 | 5,078 |
| 2021-12-01 | $26.95 | $27.19 | $26.95 | $27.00 | $25.86 | 24,058 |
| 2021-11-30 | $27.19 | $27.19 | $26.91 | $26.92 | $25.78 | 12,198 |
| 2021-11-29 | $27.33 | $27.33 | $26.93 | $27.16 | $26.01 | 5,165 |
| 2021-11-26 | $27.15 | $27.21 | $27.04 | $27.15 | $26.00 | 3,884 |
| 2021-11-24 | $27.17 | $27.28 | $26.90 | $27.23 | $26.08 | 9,241 |
| 2021-11-23 | $27.20 | $27.26 | $27.04 | $27.09 | $25.94 | 6,754 |
| 2021-11-22 | $27.39 | $27.39 | $27.12 | $27.13 | $25.98 | 22,913 |
| 2021-11-19 | $27.48 | $27.48 | $27.29 | $27.30 | $26.15 | 67,383 |
| 2021-11-18 | $27.53 | $27.54 | $27.30 | $27.40 | $26.24 | 26,014 |
| 2021-11-17 | $27.30 | $27.44 | $27.30 | $27.40 | $26.24 | 8,417 |
| 2021-11-16 | $27.28 | $27.45 | $27.28 | $27.35 | $26.19 | 5,805 |
| 2021-11-15 | $27.49 | $27.49 | $27.27 | $27.44 | $26.28 | 27,716 |
| 2021-11-12 | $27.32 | $27.50 | $27.32 | $27.33 | $26.17 | 12,699 |
| 2021-11-11 | $27.45 | $27.59 | $27.26 | $27.30 | $26.15 | 18,157 |
| 2021-11-10 | $27.88 | $27.94 | $27.37 | $27.44 | $26.28 | 57,959 |
| 2021-11-09 | $27.79 | $27.95 | $27.79 | $27.95 | $26.77 | 10,826 |
| 2021-11-08 | $28.06 | $28.09 | $27.83 | $27.87 | $26.69 | 11,948 |
| 2021-11-05 | $28.01 | $28.06 | $27.90 | $28.06 | $26.87 | 6,608 |
| 2021-11-04 | $27.79 | $27.98 | $27.79 | $27.97 | $26.79 | 12,154 |
| 2021-11-03 | $27.79 | $27.82 | $27.64 | $27.82 | $26.64 | 5,812 |
| 2021-11-02 | $27.67 | $27.79 | $27.58 | $27.79 | $26.61 | 10,220 |
| 2021-11-01 | $27.58 | $27.67 | $27.38 | $27.56 | $26.39 | 14,431 |
| 2021-10-29 | $27.45 | $27.55 | $27.35 | $27.51 | $26.35 | 15,120 |
| 2021-10-28 | $27.43 | $27.48 | $27.30 | $27.43 | $26.27 | 16,801 |
| 2021-10-27 | $27.23 | $27.43 | $27.22 | $27.43 | $26.27 | 10,253 |
| 2021-10-26 | $27.35 | $27.37 | $27.18 | $27.18 | $26.03 | 9,537 |
| 2021-10-25 | $27.30 | $27.50 | $27.18 | $27.29 | $26.14 | 13,476 |
| 2021-10-22 | $27.51 | $27.51 | $27.34 | $27.35 | $26.19 | 13,041 |
| 2021-10-21 | $27.81 | $27.85 | $27.65 | $27.79 | $26.26 | 6,491 |
| 2021-10-20 | $27.50 | $27.78 | $27.50 | $27.78 | $26.25 | 21,141 |
| 2021-10-19 | $27.51 | $27.61 | $27.37 | $27.48 | $25.97 | 13,277 |
| 2021-10-18 | $27.69 | $27.70 | $27.40 | $27.46 | $25.95 | 17,854 |
| 2021-10-15 | $27.66 | $27.71 | $27.58 | $27.70 | $26.18 | 15,921 |
| 2021-10-14 | $27.65 | $27.68 | $27.64 | $27.66 | $26.14 | 7,409 |
| 2021-10-13 | $27.58 | $27.68 | $27.24 | $27.56 | $26.04 | 13,095 |
| 2021-10-12 | $27.44 | $27.54 | $27.41 | $27.54 | $26.02 | 2,456 |
| 2021-10-11 | $27.40 | $27.45 | $27.15 | $27.26 | $25.76 | 2,725 |
| 2021-10-08 | $27.46 | $27.46 | $27.24 | $27.39 | $25.88 | 5,828 |
| 2021-10-07 | $27.44 | $27.47 | $27.26 | $27.39 | $25.88 | 6,663 |
| 2021-10-06 | $27.21 | $27.42 | $27.12 | $27.38 | $25.87 | 20,247 |
| 2021-10-05 | $27.38 | $27.44 | $27.12 | $27.12 | $25.63 | 8,486 |
| 2021-10-04 | $27.53 | $27.53 | $27.18 | $27.18 | $25.68 | 8,162 |
| 2021-10-01 | $27.43 | $27.57 | $27.31 | $27.56 | $26.05 | 5,514 |
| 2021-09-30 | $27.56 | $27.56 | $27.28 | $27.28 | $25.78 | 12,967 |
| 2021-09-29 | $27.29 | $27.54 | $27.05 | $27.51 | $26.00 | 16,262 |
| 2021-09-28 | $27.26 | $27.32 | $27.16 | $27.20 | $25.70 | 9,424 |
| 2021-09-27 | $27.42 | $27.44 | $27.26 | $27.42 | $25.91 | 9,733 |
| 2021-09-24 | $27.49 | $27.54 | $27.28 | $27.43 | $25.92 | 7,216 |
| 2021-09-23 | $27.65 | $27.69 | $27.39 | $27.44 | $25.93 | 20,682 |
| 2021-09-22 | $27.47 | $27.65 | $27.33 | $27.56 | $26.04 | 18,723 |
| 2021-09-21 | $27.42 | $27.44 | $27.25 | $27.40 | $25.89 | 17,450 |
| 2021-09-20 | $27.36 | $27.41 | $27.25 | $27.37 | $25.86 | 6,768 |
| 2021-09-17 | $27.63 | $27.65 | $27.45 | $27.46 | $25.95 | 9,328 |
| 2021-09-16 | $27.54 | $27.63 | $27.43 | $27.53 | $26.01 | 13,547 |
| 2021-09-15 | $27.59 | $27.59 | $27.44 | $27.50 | $25.99 | 4,624 |
| 2021-09-14 | $27.62 | $27.62 | $27.41 | $27.54 | $26.02 | 8,127 |
| 2021-09-13 | $27.67 | $27.67 | $27.48 | $27.50 | $25.99 | 7,989 |
| 2021-09-10 | $27.64 | $27.76 | $27.02 | $27.56 | $26.04 | 12,406 |
| 2021-09-09 | $27.70 | $27.84 | $27.58 | $27.58 | $26.06 | 14,956 |
| 2021-09-08 | $27.75 | $27.75 | $27.58 | $27.63 | $26.11 | 4,303 |
| 2021-09-07 | $27.78 | $27.83 | $27.52 | $27.76 | $26.23 | 3,849 |
| 2021-09-03 | $27.77 | $27.86 | $27.77 | $27.80 | $26.27 | 3,656 |
| 2021-09-02 | $27.79 | $27.85 | $27.71 | $27.80 | $26.27 | 11,970 |
| 2021-09-01 | $27.75 | $27.85 | $27.62 | $27.73 | $26.20 | 25,539 |
| 2021-08-31 | $27.69 | $27.73 | $27.52 | $27.65 | $26.13 | 27,660 |
| 2021-08-30 | $27.65 | $27.75 | $27.61 | $27.70 | $26.18 | 7,990 |
| 2021-08-27 | $27.59 | $27.68 | $27.59 | $27.65 | $26.13 | 8,974 |
| 2021-08-26 | $27.68 | $27.79 | $27.57 | $27.61 | $26.09 | 4,829 |
| 2021-08-25 | $27.64 | $27.72 | $27.59 | $27.60 | $26.08 | 8,497 |
| 2021-08-24 | $27.70 | $27.70 | $27.58 | $27.65 | $26.13 | 18,075 |
| 2021-08-23 | $27.62 | $27.73 | $27.60 | $27.61 | $26.09 | 18,394 |
| 2021-08-20 | $27.47 | $27.62 | $27.43 | $27.62 | $26.10 | 26,610 |
| 2021-08-19 | $27.30 | $27.44 | $27.29 | $27.41 | $25.90 | 17,976 |
| 2021-08-18 | $27.36 | $27.44 | $27.13 | $27.32 | $25.81 | 253,348 |
| 2021-08-17 | $27.42 | $27.47 | $27.29 | $27.35 | $25.84 | 21,882 |
| 2021-08-16 | $27.50 | $27.51 | $27.37 | $27.39 | $25.88 | 45,410 |
| 2021-08-13 | $27.44 | $27.53 | $27.40 | $27.48 | $25.97 | 17,185 |
| 2021-08-12 | $27.50 | $27.58 | $27.16 | $27.40 | $25.89 | 83,664 |
| 2021-08-11 | $27.58 | $27.85 | $27.39 | $27.41 | $25.90 | 69,458 |
| 2021-08-10 | $27.90 | $27.90 | $27.44 | $27.48 | $25.97 | 37,288 |
| 2021-08-09 | $27.95 | $28.22 | $27.80 | $27.80 | $26.27 | 13,916 |
| 2021-08-06 | $27.96 | $28.23 | $27.89 | $28.10 | $26.55 | 11,283 |
| 2021-08-05 | $28.04 | $28.25 | $27.90 | $27.96 | $26.42 | 40,981 |
| 2021-08-04 | $28.05 | $28.19 | $27.90 | $27.97 | $26.43 | 15,282 |
| 2021-08-03 | $28.10 | $28.16 | $27.92 | $27.94 | $26.40 | 22,507 |
| 2021-08-02 | $28.26 | $28.26 | $28.05 | $28.08 | $26.53 | 117,613 |
| 2021-07-30 | $28.08 | $28.30 | $27.99 | $28.15 | $26.60 | 32,503 |
| 2021-07-29 | $28.00 | $28.11 | $27.96 | $27.99 | $26.45 | 22,143 |
| 2021-07-28 | $27.95 | $28.04 | $27.85 | $27.99 | $26.45 | 9,905 |
| 2021-07-27 | $27.98 | $27.98 | $27.73 | $27.96 | $26.42 | 5,657 |
| 2021-07-26 | $27.99 | $27.99 | $27.79 | $27.98 | $26.44 | 6,675 |
| 2021-07-23 | $27.95 | $28.00 | $27.77 | $27.99 | $26.45 | 5,268 |
| 2021-07-22 | $28.39 | $28.40 | $28.10 | $28.13 | $26.24 | 7,884 |
| 2021-07-21 | $28.39 | $28.50 | $28.21 | $28.29 | $26.39 | 21,639 |
| 2021-07-20 | $28.20 | $28.49 | $28.20 | $28.26 | $26.36 | 4,616 |
| 2021-07-19 | $28.34 | $28.34 | $28.11 | $28.11 | $26.22 | 6,639 |
| 2021-07-16 | $28.44 | $28.44 | $28.27 | $28.34 | $26.43 | 4,343 |
| 2021-07-15 | $28.40 | $28.47 | $28.29 | $28.37 | $26.46 | 4,749 |
| 2021-07-14 | $28.43 | $28.43 | $28.33 | $28.33 | $26.42 | 5,891 |
| 2021-07-13 | $28.47 | $28.47 | $28.26 | $28.35 | $26.44 | 17,348 |
| 2021-07-12 | $28.47 | $28.47 | $28.43 | $28.44 | $26.53 | 6,030 |
| 2021-07-09 | $28.51 | $28.51 | $28.43 | $28.43 | $26.52 | 9,298 |
| 2021-07-08 | $28.47 | $28.53 | $28.47 | $28.47 | $26.55 | 9,333 |
| 2021-07-07 | $28.53 | $28.53 | $28.43 | $28.44 | $26.53 | 28,658 |
| 2021-07-06 | $28.45 | $28.51 | $28.38 | $28.51 | $26.59 | 10,187 |
| 2021-07-02 | $28.46 | $28.51 | $28.36 | $28.38 | $26.47 | 7,573 |
| 2021-07-01 | $28.37 | $28.44 | $28.31 | $28.32 | $26.41 | 18,311 |
| 2021-06-30 | $28.41 | $28.44 | $28.26 | $28.28 | $26.38 | 41,249 |
| 2021-06-29 | $28.41 | $28.45 | $28.35 | $28.40 | $26.49 | 10,476 |
| 2021-06-28 | $28.49 | $28.50 | $28.33 | $28.41 | $26.50 | 15,202 |
| 2021-06-25 | $28.51 | $28.51 | $28.36 | $28.43 | $26.52 | 4,954 |
| 2021-06-24 | $28.50 | $28.54 | $28.45 | $28.51 | $26.59 | 13,590 |
| 2021-06-23 | $28.39 | $28.50 | $28.37 | $28.50 | $26.58 | 14,216 |
| 2021-06-22 | $28.26 | $28.39 | $28.22 | $28.39 | $26.48 | 15,494 |
| 2021-06-21 | $28.25 | $28.29 | $28.20 | $28.26 | $26.36 | 19,462 |
| 2021-06-18 | $28.13 | $28.25 | $28.02 | $28.25 | $26.35 | 11,433 |
| 2021-06-17 | $28.10 | $28.22 | $27.94 | $28.11 | $26.22 | 15,926 |
| 2021-06-16 | $28.14 | $28.15 | $27.97 | $28.10 | $26.21 | 10,131 |
| 2021-06-15 | $28.13 | $28.13 | $28.05 | $28.05 | $26.16 | 11,099 |
| 2021-06-14 | $28.08 | $28.11 | $28.04 | $28.05 | $26.16 | 7,685 |
| 2021-06-11 | $28.06 | $28.12 | $27.98 | $27.98 | $26.10 | 27,325 |
| 2021-06-10 | $28.10 | $28.12 | $27.99 | $28.12 | $26.23 | 14,907 |
| 2021-06-09 | $28.05 | $28.12 | $27.95 | $28.10 | $26.21 | 10,981 |
| 2021-06-08 | $28.09 | $28.09 | $27.85 | $27.92 | $26.04 | 10,620 |
| 2021-06-07 | $28.00 | $28.10 | $27.90 | $27.97 | $26.09 | 7,869 |
| 2021-06-04 | $27.86 | $28.02 | $27.74 | $27.94 | $26.05 | 4,617 |
| 2021-06-03 | $28.00 | $28.00 | $27.67 | $27.77 | $25.90 | 5,337 |
| 2021-06-02 | $27.97 | $28.15 | $27.95 | $28.00 | $26.11 | 15,395 |
| 2021-06-01 | $27.87 | $27.99 | $27.60 | $27.98 | $26.10 | 7,205 |
| 2021-05-28 | $27.76 | $27.81 | $27.61 | $27.73 | $25.86 | 19,752 |
| 2021-05-27 | $27.76 | $27.77 | $27.59 | $27.72 | $25.85 | 9,288 |
| 2021-05-26 | $27.75 | $27.75 | $27.55 | $27.70 | $25.84 | 13,296 |
| 2021-05-25 | $27.81 | $27.86 | $27.68 | $27.68 | $25.82 | 19,159 |
| 2021-05-24 | $27.98 | $28.00 | $27.72 | $27.72 | $25.85 | 20,710 |
| 2021-05-21 | $27.85 | $27.91 | $27.78 | $27.82 | $25.95 | 12,071 |
| 2021-05-20 | $27.78 | $27.84 | $27.56 | $27.81 | $25.94 | 10,895 |
| 2021-05-19 | $27.71 | $27.82 | $27.45 | $27.61 | $25.75 | 31,459 |
| 2021-05-18 | $27.80 | $27.83 | $27.46 | $27.83 | $25.96 | 6,344 |
| 2021-05-17 | $27.84 | $27.85 | $27.64 | $27.76 | $25.89 | 6,813 |
| 2021-05-14 | $27.74 | $27.77 | $27.39 | $27.74 | $25.87 | 9,750 |
| 2021-05-13 | $27.69 | $27.69 | $27.36 | $27.58 | $25.72 | 19,716 |
| 2021-05-12 | $27.78 | $27.78 | $27.40 | $27.64 | $25.78 | 22,536 |
| 2021-05-11 | $27.81 | $27.86 | $27.59 | $27.69 | $25.83 | 12,897 |
| 2021-05-10 | $28.01 | $28.01 | $27.84 | $27.87 | $25.99 | 15,344 |
| 2021-05-07 | $27.91 | $28.01 | $27.86 | $28.01 | $26.12 | 5,193 |
| 2021-05-06 | $27.88 | $28.00 | $27.73 | $27.86 | $25.98 | 7,845 |
| 2021-05-05 | $28.00 | $28.13 | $27.76 | $27.80 | $25.92 | 7,744 |
| 2021-05-04 | $27.89 | $28.00 | $27.89 | $27.96 | $26.08 | 10,939 |
| 2021-05-03 | $27.77 | $27.99 | $27.68 | $27.87 | $25.99 | 21,762 |
| 2021-04-30 | $27.90 | $27.99 | $27.71 | $27.71 | $25.84 | 33,746 |
| 2021-04-29 | $28.00 | $28.09 | $27.90 | $27.97 | $26.09 | 12,178 |
| 2021-04-28 | $28.00 | $28.00 | $27.90 | $27.93 | $26.05 | 8,771 |
| 2021-04-27 | $28.06 | $28.06 | $27.88 | $28.00 | $26.11 | 13,652 |
| 2021-04-26 | $27.98 | $28.05 | $27.88 | $28.05 | $26.16 | 7,892 |
| 2021-04-23 | $27.89 | $27.98 | $27.85 | $27.98 | $26.10 | 15,150 |
| 2021-04-22 | $28.16 | $28.19 | $28.03 | $28.19 | $25.95 | 9,407 |
| 2021-04-21 | $28.00 | $28.19 | $28.00 | $28.16 | $25.92 | 12,425 |
| 2021-04-20 | $28.09 | $28.11 | $28.02 | $28.11 | $25.88 | 12,358 |
| 2021-04-19 | $28.08 | $28.08 | $27.90 | $28.06 | $25.83 | 4,289 |
| 2021-04-16 | $28.14 | $28.14 | $28.01 | $28.08 | $25.85 | 16,847 |
| 2021-04-15 | $28.09 | $28.14 | $27.81 | $28.14 | $25.90 | 8,708 |
| 2021-04-14 | $28.08 | $28.08 | $27.87 | $28.06 | $25.83 | 10,237 |
| 2021-04-13 | $28.08 | $28.13 | $27.95 | $28.04 | $25.81 | 7,661 |
| 2021-04-12 | $28.06 | $28.10 | $27.73 | $28.08 | $25.85 | 11,184 |
| 2021-04-09 | $27.96 | $28.10 | $27.79 | $27.93 | $25.71 | 16,541 |
| 2021-04-08 | $27.98 | $27.99 | $27.89 | $27.96 | $25.74 | 11,897 |
| 2021-04-07 | $27.98 | $28.02 | $27.95 | $27.95 | $25.73 | 10,877 |
| 2021-04-06 | $27.87 | $27.98 | $27.78 | $27.98 | $25.76 | 24,094 |
| 2021-04-05 | $27.73 | $27.87 | $27.71 | $27.87 | $25.66 | 15,169 |
| 2021-04-01 | $27.48 | $27.73 | $27.47 | $27.73 | $25.53 | 15,956 |
| 2021-03-31 | $27.45 | $27.48 | $27.41 | $27.44 | $25.26 | 10,208 |
| 2021-03-30 | $27.29 | $27.44 | $27.21 | $27.44 | $25.26 | 16,241 |
| 2021-03-29 | $27.47 | $27.47 | $27.27 | $27.31 | $25.14 | 11,305 |
| 2021-03-26 | $27.45 | $27.49 | $27.31 | $27.41 | $25.23 | 10,672 |
| 2021-03-25 | $27.30 | $27.49 | $27.27 | $27.40 | $25.22 | 33,772 |
| 2021-03-24 | $27.28 | $27.37 | $27.17 | $27.29 | $25.12 | 32,716 |
| 2021-03-23 | $27.26 | $27.28 | $27.15 | $27.27 | $25.10 | 6,604 |
| 2021-03-22 | $27.19 | $27.26 | $27.01 | $27.24 | $25.08 | 20,492 |
| 2021-03-19 | $27.08 | $27.14 | $26.96 | $27.14 | $24.98 | 12,603 |
| 2021-03-18 | $27.12 | $27.17 | $26.92 | $27.00 | $24.85 | 20,985 |
| 2021-03-17 | $27.21 | $27.21 | $26.97 | $27.18 | $25.02 | 8,653 |
| 2021-03-16 | $27.12 | $27.29 | $27.02 | $27.21 | $25.05 | 28,752 |
| 2021-03-15 | $27.02 | $27.10 | $26.96 | $27.10 | $24.95 | 21,697 |
| 2021-03-12 | $27.01 | $27.08 | $26.77 | $26.96 | $24.82 | 50,714 |
| 2021-03-11 | $27.02 | $27.12 | $26.98 | $27.08 | $24.93 | 20,782 |
| 2021-03-10 | $26.95 | $26.98 | $26.77 | $26.96 | $24.82 | 42,857 |
| 2021-03-09 | $26.89 | $27.05 | $26.79 | $26.96 | $24.82 | 45,781 |
| 2021-03-08 | $26.86 | $26.86 | $26.73 | $26.79 | $24.66 | 35,113 |
| 2021-03-05 | $26.80 | $26.84 | $26.70 | $26.78 | $24.65 | 29,718 |
| 2021-03-04 | $26.85 | $26.95 | $26.70 | $26.72 | $24.60 | 37,509 |
| 2021-03-03 | $26.93 | $26.93 | $26.71 | $26.80 | $24.67 | 21,763 |
| 2021-03-02 | $26.84 | $26.90 | $26.75 | $26.85 | $24.72 | 43,291 |
| 2021-03-01 | $26.87 | $26.87 | $26.71 | $26.80 | $24.67 | 20,925 |
| 2021-02-26 | $26.66 | $26.70 | $26.48 | $26.70 | $24.58 | 15,571 |
| 2021-02-25 | $26.73 | $26.73 | $26.34 | $26.50 | $24.39 | 21,884 |
| 2021-02-24 | $26.83 | $26.83 | $26.61 | $26.69 | $24.57 | 38,855 |
| 2021-02-23 | $26.85 | $26.89 | $26.70 | $26.83 | $24.70 | 34,997 |
| 2021-02-22 | $27.00 | $27.00 | $26.72 | $26.75 | $24.62 | 18,519 |
| 2021-02-19 | $27.01 | $27.01 | $26.83 | $26.87 | $24.73 | 26,531 |
| 2021-02-18 | $27.01 | $27.01 | $26.88 | $26.93 | $24.79 | 10,930 |
| 2021-02-17 | $27.20 | $27.29 | $26.90 | $26.93 | $24.79 | 27,975 |
| 2021-02-16 | $27.33 | $27.33 | $27.03 | $27.03 | $24.88 | 27,028 |
| 2021-02-12 | $27.45 | $27.45 | $27.05 | $27.33 | $25.16 | 28,162 |
| 2021-02-11 | $27.54 | $27.54 | $27.36 | $27.40 | $25.22 | 12,680 |
| 2021-02-10 | $27.56 | $27.56 | $27.37 | $27.48 | $25.30 | 7,668 |
| 2021-02-09 | $27.38 | $27.51 | $27.38 | $27.48 | $25.30 | 12,893 |
| 2021-02-08 | $27.49 | $27.51 | $27.37 | $27.42 | $25.24 | 9,151 |
| 2021-02-05 | $27.51 | $27.51 | $27.43 | $27.46 | $25.28 | 27,971 |
| 2021-02-04 | $27.51 | $27.51 | $27.39 | $27.48 | $25.30 | 29,326 |
| 2021-02-03 | $27.58 | $27.58 | $27.37 | $27.45 | $25.27 | 9,436 |
| 2021-02-02 | $27.55 | $27.58 | $27.44 | $27.53 | $25.34 | 18,068 |
| 2021-02-01 | $27.55 | $27.67 | $27.32 | $27.47 | $25.28 | 13,138 |
| 2021-01-29 | $27.47 | $27.55 | $27.33 | $27.55 | $25.36 | 26,996 |
| 2021-01-28 | $27.49 | $27.49 | $27.39 | $27.47 | $25.29 | 20,246 |
| 2021-01-27 | $27.64 | $27.64 | $27.40 | $27.40 | $25.22 | 16,737 |
| 2021-01-26 | $27.58 | $27.75 | $27.50 | $27.64 | $25.44 | 30,066 |
| 2021-01-25 | $27.55 | $27.59 | $27.43 | $27.45 | $25.27 | 12,176 |
| 2021-01-22 | $27.37 | $27.50 | $27.34 | $27.45 | $25.27 | 24,256 |
| 2021-01-21 | $27.97 | $27.97 | $27.85 | $27.85 | $25.30 | 16,560 |
| 2021-01-20 | $27.93 | $27.99 | $27.91 | $27.95 | $25.39 | 9,661 |
| 2021-01-19 | $27.65 | $27.92 | $27.64 | $27.92 | $25.36 | 9,925 |
| 2021-01-15 | $27.74 | $27.92 | $27.67 | $27.78 | $25.23 | 23,322 |
| 2021-01-14 | $27.69 | $27.76 | $27.47 | $27.72 | $25.18 | 23,900 |
| 2021-01-13 | $27.27 | $27.64 | $27.20 | $27.64 | $25.11 | 15,871 |
| 2021-01-12 | $27.50 | $27.50 | $27.12 | $27.27 | $24.77 | 29,818 |
| 2021-01-11 | $27.46 | $27.56 | $27.40 | $27.40 | $24.89 | 64,719 |
| 2021-01-08 | $27.65 | $27.80 | $27.40 | $27.46 | $24.94 | 73,612 |
| 2021-01-07 | $27.62 | $27.69 | $27.39 | $27.47 | $24.95 | 47,356 |
| 2021-01-06 | $27.75 | $27.80 | $27.34 | $27.55 | $25.02 | 44,106 |
| 2021-01-05 | $27.57 | $27.75 | $27.57 | $27.75 | $25.21 | 19,313 |
| 2021-01-04 | $27.87 | $27.87 | $27.47 | $27.54 | $25.01 | 11,168 |
| 2020-12-31 | $27.63 | $27.85 | $27.63 | $27.74 | $25.20 | 20,724 |
| 2020-12-30 | $27.69 | $27.74 | $27.61 | $27.71 | $25.17 | 11,160 |
| 2020-12-29 | $27.77 | $27.77 | $27.59 | $27.65 | $25.12 | 15,669 |
| 2020-12-28 | $27.70 | $27.79 | $27.61 | $27.74 | $25.20 | 25,665 |
| 2020-12-24 | $27.68 | $27.79 | $27.65 | $27.79 | $25.24 | 6,029 |
| 2020-12-23 | $27.59 | $27.68 | $27.51 | $27.67 | $25.13 | 20,351 |
| 2020-12-22 | $27.59 | $27.64 | $27.45 | $27.59 | $25.06 | 28,133 |
| 2020-12-21 | $27.39 | $27.59 | $27.23 | $27.58 | $25.05 | 72,025 |
| 2020-12-18 | $27.66 | $27.69 | $27.45 | $27.50 | $24.98 | 39,601 |
| 2020-12-17 | $27.47 | $27.67 | $27.40 | $27.64 | $25.11 | 99,255 |
| 2020-12-16 | $27.53 | $27.53 | $27.36 | $27.48 | $24.96 | 28,465 |
| 2020-12-15 | $27.48 | $27.52 | $27.37 | $27.40 | $24.89 | 28,985 |
| 2020-12-14 | $27.52 | $27.52 | $27.36 | $27.37 | $24.86 | 16,408 |
| 2020-12-11 | $27.57 | $27.58 | $27.38 | $27.42 | $24.91 | 32,001 |
| 2020-12-10 | $27.65 | $27.68 | $27.52 | $27.52 | $25.00 | 39,215 |
| 2020-12-09 | $27.64 | $27.68 | $27.61 | $27.62 | $25.09 | 61,423 |
| 2020-12-08 | $27.64 | $27.70 | $27.61 | $27.62 | $25.09 | 17,595 |
| 2020-12-07 | $27.61 | $27.62 | $27.52 | $27.60 | $25.07 | 16,334 |
| 2020-12-04 | $27.69 | $27.69 | $27.58 | $27.61 | $25.08 | 21,676 |
| 2020-12-03 | $27.82 | $27.90 | $27.55 | $27.60 | $25.07 | 35,812 |
| 2020-12-02 | $27.89 | $27.89 | $27.62 | $27.74 | $25.20 | 13,160 |
| 2020-12-01 | $28.04 | $28.04 | $27.69 | $27.79 | $25.24 | 37,982 |
| 2020-11-30 | $28.07 | $28.07 | $27.76 | $28.02 | $25.45 | 35,718 |
| 2020-11-27 | $28.15 | $28.17 | $28.09 | $28.15 | $25.57 | 4,739 |
| 2020-11-25 | $28.13 | $28.14 | $28.02 | $28.10 | $25.52 | 5,090 |
| 2020-11-24 | $28.20 | $28.20 | $28.04 | $28.06 | $25.49 | 71,654 |
| 2020-11-23 | $28.23 | $28.29 | $28.06 | $28.25 | $25.66 | 12,871 |
| 2020-11-20 | $28.26 | $28.26 | $28.09 | $28.12 | $25.54 | 24,201 |
| 2020-11-19 | $28.25 | $28.30 | $28.12 | $28.25 | $25.66 | 15,770 |
| 2020-11-18 | $28.20 | $28.30 | $28.19 | $28.26 | $25.67 | 10,087 |
| 2020-11-17 | $28.05 | $28.20 | $27.99 | $28.14 | $25.56 | 10,326 |
| 2020-11-16 | $27.95 | $28.02 | $27.77 | $27.93 | $25.37 | 41,344 |
| 2020-11-13 | $27.89 | $27.93 | $27.79 | $27.79 | $25.24 | 12,111 |
| 2020-11-12 | $27.95 | $27.95 | $27.75 | $27.76 | $25.22 | 21,036 |
| 2020-11-11 | $28.12 | $28.13 | $27.91 | $27.97 | $25.40 | 26,038 |
| 2020-11-10 | $28.04 | $28.13 | $28.00 | $28.09 | $25.52 | 17,035 |
| 2020-11-09 | $28.07 | $28.08 | $27.78 | $28.08 | $25.51 | 27,059 |
| 2020-11-06 | $27.98 | $27.98 | $27.76 | $27.81 | $25.26 | 7,842 |
| 2020-11-05 | $27.98 | $28.00 | $27.86 | $27.96 | $25.40 | 21,625 |
| 2020-11-04 | $27.84 | $28.08 | $27.84 | $27.96 | $25.40 | 9,567 |
| 2020-11-03 | $27.69 | $27.82 | $27.68 | $27.70 | $25.16 | 12,203 |
| 2020-11-02 | $27.57 | $27.72 | $27.48 | $27.60 | $25.07 | 25,227 |
| 2020-10-30 | $27.64 | $27.64 | $27.36 | $27.36 | $24.85 | 22,303 |
| 2020-10-29 | $27.59 | $27.75 | $27.38 | $27.51 | $24.99 | 20,561 |
| 2020-10-28 | $27.80 | $27.80 | $27.45 | $27.49 | $24.97 | 6,609 |
| 2020-10-27 | $27.77 | $27.85 | $27.68 | $27.85 | $25.30 | 16,471 |
| 2020-10-26 | $27.88 | $27.88 | $27.61 | $27.74 | $25.20 | 21,749 |
| 2020-10-23 | $27.69 | $27.88 | $27.62 | $27.88 | $25.32 | 25,229 |
| 2020-10-22 | $27.91 | $27.97 | $27.81 | $27.95 | $25.06 | 14,384 |
| 2020-10-21 | $28.08 | $28.08 | $27.80 | $27.80 | $24.92 | 32,326 |
| 2020-10-20 | $28.05 | $28.14 | $28.00 | $28.08 | $25.17 | 16,521 |
| 2020-10-19 | $28.12 | $28.13 | $27.94 | $28.05 | $25.15 | 27,641 |
| 2020-10-16 | $28.10 | $28.15 | $27.88 | $27.91 | $25.02 | 14,517 |
| 2020-10-15 | $27.88 | $28.00 | $27.80 | $27.99 | $25.09 | 9,825 |
| 2020-10-14 | $28.18 | $28.18 | $27.90 | $27.92 | $25.03 | 24,255 |
| 2020-10-13 | $27.96 | $28.19 | $27.96 | $28.10 | $25.19 | 34,919 |
| 2020-10-12 | $28.13 | $28.13 | $27.95 | $27.96 | $25.07 | 47,476 |
| 2020-10-09 | $28.10 | $28.10 | $27.97 | $28.00 | $25.10 | 11,296 |
| 2020-10-08 | $28.05 | $28.07 | $27.86 | $28.03 | $25.13 | 23,967 |
| 2020-10-07 | $28.07 | $28.09 | $27.86 | $28.02 | $25.12 | 19,246 |
| 2020-10-06 | $27.93 | $28.10 | $27.81 | $28.02 | $25.12 | 28,370 |
| 2020-10-05 | $27.89 | $27.99 | $27.77 | $27.83 | $24.95 | 16,410 |
| 2020-10-02 | $27.60 | $27.86 | $27.55 | $27.82 | $24.94 | 12,380 |
| 2020-10-01 | $27.67 | $27.80 | $27.45 | $27.70 | $24.83 | 22,503 |
| 2020-09-30 | $27.72 | $27.73 | $27.25 | $27.28 | $24.46 | 54,868 |
| 2020-09-29 | $27.64 | $27.73 | $27.48 | $27.62 | $24.76 | 13,798 |
| 2020-09-28 | $27.55 | $27.63 | $27.45 | $27.48 | $24.63 | 24,280 |
| 2020-09-25 | $27.41 | $27.42 | $27.17 | $27.28 | $24.46 | 16,962 |
| 2020-09-24 | $27.34 | $27.36 | $27.06 | $27.07 | $24.27 | 27,353 |
| 2020-09-23 | $27.50 | $27.60 | $27.14 | $27.25 | $24.43 | 15,223 |
| 2020-09-22 | $27.53 | $27.53 | $27.25 | $27.39 | $24.55 | 20,729 |
| 2020-09-21 | $27.42 | $27.53 | $27.30 | $27.51 | $24.66 | 11,421 |
| 2020-09-18 | $27.57 | $27.57 | $27.34 | $27.36 | $24.53 | 13,320 |
| 2020-09-17 | $27.60 | $27.70 | $27.35 | $27.40 | $24.56 | 14,197 |
| 2020-09-16 | $27.84 | $27.84 | $27.60 | $27.60 | $24.74 | 45,539 |
| 2020-09-15 | $27.93 | $27.97 | $27.68 | $27.84 | $24.96 | 22,802 |
| 2020-09-14 | $27.88 | $27.88 | $27.66 | $27.88 | $24.99 | 7,846 |
| 2020-09-11 | $27.92 | $27.92 | $27.59 | $27.75 | $24.87 | 18,936 |
| 2020-09-10 | $27.71 | $27.93 | $27.66 | $27.92 | $25.03 | 16,817 |
| 2020-09-09 | $27.50 | $27.71 | $27.50 | $27.69 | $24.82 | 15,062 |
| 2020-09-08 | $27.33 | $27.58 | $27.03 | $27.45 | $24.61 | 25,249 |
| 2020-09-04 | $27.36 | $27.43 | $26.98 | $27.26 | $24.44 | 21,757 |
| 2020-09-03 | $27.57 | $27.75 | $27.24 | $27.24 | $24.42 | 12,589 |
| 2020-09-02 | $27.87 | $27.99 | $27.51 | $27.51 | $24.66 | 91,704 |
| 2020-09-01 | $27.85 | $27.94 | $27.74 | $27.75 | $24.88 | 13,611 |
| 2020-08-31 | $28.04 | $28.04 | $27.69 | $27.69 | $24.82 | 23,941 |
| 2020-08-28 | $28.14 | $28.14 | $27.81 | $27.85 | $24.97 | 15,039 |
| 2020-08-27 | $27.99 | $28.05 | $27.95 | $28.05 | $25.15 | 12,975 |
| 2020-08-26 | $27.95 | $28.04 | $27.95 | $27.97 | $25.07 | 11,460 |
| 2020-08-25 | $27.81 | $27.97 | $27.81 | $27.95 | $25.06 | 15,274 |
| 2020-08-24 | $28.04 | $28.05 | $27.81 | $27.81 | $24.93 | 20,511 |
| 2020-08-21 | $28.04 | $28.04 | $27.81 | $27.86 | $24.98 | 25,792 |
| 2020-08-20 | $27.97 | $28.04 | $27.87 | $28.04 | $25.14 | 22,808 |
| 2020-08-19 | $27.86 | $28.04 | $27.86 | $27.99 | $25.09 | 12,158 |
| 2020-08-18 | $27.74 | $27.95 | $27.74 | $27.95 | $25.06 | 10,756 |
| 2020-08-17 | $27.64 | $27.76 | $27.55 | $27.76 | $24.89 | 15,663 |
| 2020-08-14 | $27.62 | $27.64 | $27.54 | $27.54 | $24.69 | 9,016 |
| 2020-08-13 | $27.59 | $27.64 | $27.49 | $27.59 | $24.73 | 12,304 |
| 2020-08-12 | $27.64 | $27.65 | $27.42 | $27.50 | $24.65 | 14,730 |
| 2020-08-11 | $27.64 | $27.64 | $27.48 | $27.64 | $24.78 | 16,861 |
| 2020-08-10 | $27.54 | $27.64 | $27.40 | $27.64 | $24.78 | 10,993 |
| 2020-08-07 | $27.60 | $27.63 | $27.45 | $27.54 | $24.69 | 14,129 |
| 2020-08-06 | $27.64 | $27.64 | $27.38 | $27.58 | $24.72 | 7,226 |
| 2020-08-05 | $27.56 | $27.74 | $27.43 | $27.64 | $24.77 | 13,246 |
| 2020-08-04 | $27.49 | $27.59 | $27.32 | $27.50 | $24.65 | 9,026 |
| 2020-08-03 | $27.50 | $27.50 | $27.20 | $27.40 | $24.56 | 7,082 |
| 2020-07-31 | $27.41 | $27.58 | $27.30 | $27.30 | $24.47 | 19,689 |
| 2020-07-30 | $27.45 | $27.58 | $27.36 | $27.49 | $24.65 | 15,750 |
| 2020-07-29 | $27.44 | $27.53 | $27.21 | $27.46 | $24.62 | 15,252 |
| 2020-07-28 | $27.19 | $27.46 | $27.06 | $27.42 | $24.58 | 18,214 |
| 2020-07-27 | $27.27 | $27.34 | $27.02 | $27.19 | $24.38 | 12,485 |
| 2020-07-24 | $27.18 | $27.24 | $27.10 | $27.12 | $24.31 | 10,301 |
| 2020-07-23 | $27.21 | $27.21 | $27.02 | $27.06 | $24.26 | 10,182 |
| 2020-07-22 | $27.57 | $27.57 | $27.31 | $27.39 | $24.22 | 17,298 |
| 2020-07-21 | $27.44 | $27.48 | $27.30 | $27.48 | $24.30 | 17,284 |
| 2020-07-20 | $27.25 | $27.44 | $27.25 | $27.44 | $24.27 | 15,065 |
| 2020-07-17 | $27.20 | $27.22 | $27.09 | $27.22 | $24.07 | 7,934 |
| 2020-07-16 | $27.02 | $27.20 | $27.00 | $27.17 | $24.03 | 17,982 |
| 2020-07-15 | $26.98 | $27.07 | $26.84 | $26.94 | $23.83 | 25,230 |
| 2020-07-14 | $26.92 | $27.02 | $26.81 | $26.83 | $23.73 | 12,848 |
| 2020-07-13 | $27.04 | $27.04 | $26.90 | $26.90 | $23.79 | 14,369 |
| 2020-07-10 | $26.83 | $27.00 | $26.76 | $27.00 | $23.88 | 17,349 |
| 2020-07-09 | $26.50 | $26.90 | $26.44 | $26.78 | $23.69 | 41,351 |
| 2020-07-08 | $26.42 | $26.50 | $26.27 | $26.50 | $23.44 | 13,315 |
| 2020-07-07 | $26.40 | $26.42 | $26.32 | $26.42 | $23.37 | 9,086 |
| 2020-07-06 | $26.41 | $26.47 | $26.27 | $26.35 | $23.30 | 12,249 |
| 2020-07-02 | $26.23 | $26.47 | $26.23 | $26.40 | $23.35 | 12,161 |
| 2020-07-01 | $26.10 | $26.20 | $26.07 | $26.17 | $23.15 | 23,806 |
| 2020-06-30 | $26.20 | $26.28 | $25.96 | $25.97 | $22.97 | 81,043 |
| 2020-06-29 | $26.39 | $26.39 | $26.06 | $26.28 | $23.24 | 14,776 |
| 2020-06-26 | $26.31 | $26.50 | $26.02 | $26.11 | $23.09 | 27,151 |
| 2020-06-25 | $26.52 | $26.52 | $26.28 | $26.32 | $23.28 | 14,953 |
| 2020-06-24 | $26.55 | $26.77 | $26.20 | $26.49 | $23.43 | 11,691 |
| 2020-06-23 | $26.56 | $26.65 | $26.35 | $26.40 | $23.35 | 18,074 |
| 2020-06-22 | $26.75 | $26.75 | $26.56 | $26.56 | $23.49 | 12,941 |
| 2020-06-19 | $26.85 | $26.85 | $26.55 | $26.62 | $23.54 | 12,224 |
| 2020-06-18 | $26.83 | $26.91 | $26.69 | $26.85 | $23.75 | 5,721 |
| 2020-06-17 | $26.85 | $26.99 | $26.49 | $26.70 | $23.61 | 28,497 |
| 2020-06-16 | $26.86 | $26.86 | $26.69 | $26.85 | $23.75 | 6,612 |
| 2020-06-15 | $26.70 | $26.70 | $26.56 | $26.67 | $23.59 | 14,058 |
| 2020-06-12 | $27.20 | $27.20 | $26.62 | $26.73 | $23.64 | 12,911 |
| 2020-06-11 | $27.09 | $27.11 | $26.81 | $26.81 | $23.71 | 7,319 |
| 2020-06-10 | $27.34 | $27.34 | $27.14 | $27.33 | $24.17 | 19,924 |
| 2020-06-09 | $27.35 | $27.50 | $27.00 | $27.28 | $24.13 | 27,276 |
| 2020-06-08 | $27.25 | $27.40 | $27.09 | $27.33 | $24.17 | 17,091 |
| 2020-06-05 | $27.22 | $27.43 | $27.10 | $27.10 | $23.97 | 15,281 |
| 2020-06-04 | $27.27 | $27.27 | $27.09 | $27.18 | $24.04 | 15,517 |
| 2020-06-03 | $27.20 | $27.29 | $27.05 | $27.29 | $24.14 | 19,436 |
| 2020-06-02 | $27.05 | $27.35 | $26.90 | $27.32 | $24.16 | 80,904 |
| 2020-06-01 | $26.90 | $27.00 | $26.86 | $27.00 | $23.88 | 13,503 |
| 2020-05-29 | $26.71 | $26.90 | $26.60 | $26.90 | $23.79 | 21,065 |
| 2020-05-28 | $26.58 | $26.74 | $26.55 | $26.66 | $23.58 | 16,064 |
| 2020-05-27 | $26.23 | $26.58 | $26.15 | $26.58 | $23.51 | 17,022 |
| 2020-05-26 | $26.35 | $26.45 | $26.09 | $26.09 | $23.07 | 18,265 |
| 2020-05-22 | $26.10 | $26.23 | $26.10 | $26.22 | $23.19 | 8,670 |
| 2020-05-21 | $25.99 | $26.12 | $25.88 | $26.07 | $23.06 | 9,340 |
| 2020-05-20 | $26.12 | $26.12 | $25.85 | $25.90 | $22.91 | 31,548 |
| 2020-05-19 | $26.02 | $26.16 | $25.90 | $25.90 | $22.91 | 26,813 |
| 2020-05-18 | $26.35 | $26.35 | $26.02 | $26.05 | $23.04 | 45,779 |
| 2020-05-15 | $26.52 | $26.52 | $26.05 | $26.18 | $23.15 | 30,314 |
| 2020-05-14 | $26.54 | $26.54 | $26.07 | $26.52 | $23.46 | 17,133 |
| 2020-05-13 | $26.70 | $26.70 | $26.40 | $26.41 | $23.36 | 16,096 |
| 2020-05-12 | $26.72 | $26.74 | $26.55 | $26.70 | $23.61 | 20,475 |
| 2020-05-11 | $26.72 | $26.72 | $26.44 | $26.72 | $23.63 | 14,105 |
| 2020-05-08 | $26.65 | $26.67 | $26.50 | $26.66 | $23.58 | 5,497 |
| 2020-05-07 | $26.46 | $26.65 | $26.46 | $26.57 | $23.50 | 13,645 |
| 2020-05-06 | $26.68 | $26.68 | $26.36 | $26.48 | $23.42 | 21,249 |
| 2020-05-05 | $26.75 | $26.75 | $26.54 | $26.55 | $23.48 | 7,475 |
| 2020-05-04 | $26.70 | $26.89 | $26.70 | $26.75 | $23.66 | 17,247 |
| 2020-05-01 | $26.66 | $26.76 | $26.45 | $26.75 | $23.65 | 13,784 |
| 2020-04-30 | $26.89 | $26.89 | $26.41 | $26.73 | $23.64 | 37,646 |
| 2020-04-29 | $26.85 | $27.25 | $26.62 | $26.71 | $23.62 | 49,584 |
| 2020-04-28 | $26.19 | $27.05 | $26.00 | $26.90 | $23.79 | 119,278 |
| 2020-04-27 | $26.12 | $26.16 | $25.96 | $26.04 | $23.03 | 10,253 |
| 2020-04-24 | $26.11 | $26.26 | $25.70 | $26.17 | $23.15 | 32,027 |
| 2020-04-23 | $25.89 | $26.03 | $25.78 | $25.85 | $22.86 | 22,778 |
| 2020-04-22 | $26.35 | $26.35 | $26.08 | $26.17 | $22.82 | 21,233 |
| 2020-04-21 | $26.17 | $26.17 | $25.61 | $26.05 | $22.72 | 31,861 |
| 2020-04-20 | $26.78 | $26.78 | $25.70 | $25.85 | $22.54 | 46,073 |
| 2020-04-17 | $26.48 | $26.90 | $26.40 | $26.64 | $23.23 | 13,200 |
| 2020-04-16 | $26.00 | $26.30 | $26.00 | $26.29 | $22.92 | 22,239 |
| 2020-04-15 | $25.75 | $26.45 | $25.50 | $26.10 | $22.76 | 11,288 |
| 2020-04-14 | $26.59 | $26.65 | $26.01 | $26.08 | $22.74 | 38,669 |
| 2020-04-13 | $26.40 | $26.40 | $25.71 | $26.39 | $23.01 | 11,314 |
| 2020-04-09 | $26.13 | $26.50 | $26.00 | $26.43 | $23.05 | 23,380 |
| 2020-04-08 | $25.49 | $26.20 | $25.30 | $25.96 | $22.64 | 30,964 |
| 2020-04-07 | $25.21 | $25.50 | $25.10 | $25.50 | $22.24 | 30,735 |
| 2020-04-06 | $24.80 | $25.33 | $24.80 | $25.11 | $21.90 | 19,693 |
| 2020-04-03 | $24.80 | $24.85 | $24.45 | $24.75 | $21.58 | 21,642 |
| 2020-04-02 | $24.61 | $24.79 | $24.09 | $24.65 | $21.49 | 35,978 |
| 2020-04-01 | $24.67 | $24.85 | $24.02 | $24.74 | $21.57 | 39,177 |
| 2020-03-31 | $24.58 | $25.44 | $24.58 | $24.96 | $21.76 | 58,008 |
| 2020-03-30 | $24.15 | $24.99 | $24.15 | $24.92 | $21.73 | 27,067 |
| 2020-03-27 | $24.30 | $24.81 | $24.17 | $24.38 | $21.25 | 29,495 |
| 2020-03-26 | $24.85 | $25.00 | $24.21 | $25.00 | $21.80 | 29,921 |
| 2020-03-25 | $23.67 | $25.46 | $23.26 | $23.94 | $20.88 | 38,004 |
| 2020-03-24 | $23.00 | $23.63 | $22.75 | $22.92 | $19.99 | 40,826 |
| 2020-03-23 | $23.66 | $23.83 | $21.51 | $21.69 | $18.91 | 49,564 |
| 2020-03-20 | $23.70 | $24.75 | $23.29 | $24.00 | $20.93 | 44,102 |
| 2020-03-19 | $16.30 | $24.29 | $16.30 | $23.60 | $20.58 | 103,568 |
| 2020-03-18 | $22.83 | $23.65 | $20.00 | $20.89 | $18.22 | 90,821 |
| 2020-03-17 | $24.07 | $24.68 | $22.45 | $23.32 | $20.33 | 85,455 |
| 2020-03-16 | $24.27 | $24.89 | $23.90 | $24.02 | $20.95 | 69,595 |
| 2020-03-13 | $24.81 | $25.76 | $24.81 | $25.28 | $22.04 | 33,457 |
| 2020-03-12 | $25.25 | $25.99 | $24.16 | $24.25 | $21.15 | 78,352 |
| 2020-03-11 | $26.40 | $26.40 | $25.90 | $26.07 | $22.73 | 35,303 |
| 2020-03-10 | $26.80 | $26.80 | $26.04 | $26.21 | $22.85 | 46,270 |
| 2020-03-09 | $26.46 | $26.55 | $25.95 | $26.15 | $22.80 | 26,971 |
| 2020-03-06 | $27.21 | $27.24 | $26.92 | $26.93 | $23.48 | 30,900 |
| 2020-03-05 | $27.29 | $27.50 | $27.29 | $27.32 | $23.82 | 4,568 |
| 2020-03-04 | $27.45 | $27.73 | $27.34 | $27.52 | $24.00 | 26,284 |
| 2020-03-03 | $27.08 | $27.69 | $26.91 | $27.26 | $23.77 | 82,427 |
| 2020-03-02 | $26.64 | $27.08 | $26.59 | $27.03 | $23.57 | 15,903 |
| 2020-02-28 | $26.39 | $26.62 | $26.11 | $26.47 | $23.08 | 43,227 |
| 2020-02-27 | $26.98 | $26.98 | $26.50 | $26.50 | $23.10 | 57,483 |
| 2020-02-26 | $27.33 | $27.33 | $26.82 | $26.94 | $23.49 | 24,836 |
| 2020-02-25 | $27.77 | $27.77 | $27.04 | $27.04 | $23.58 | 24,350 |
| 2020-02-24 | $27.68 | $27.71 | $27.43 | $27.43 | $23.92 | 4,146 |
| 2020-02-21 | $27.77 | $27.77 | $27.60 | $27.69 | $24.14 | 12,844 |
| 2020-02-20 | $27.65 | $27.77 | $27.64 | $27.77 | $24.22 | 12,891 |
| 2020-02-19 | $27.69 | $27.80 | $27.52 | $27.52 | $24.00 | 18,897 |
| 2020-02-18 | $27.65 | $27.67 | $27.48 | $27.64 | $24.10 | 8,711 |
| 2020-02-14 | $27.73 | $27.74 | $27.46 | $27.52 | $23.99 | 15,024 |
| 2020-02-13 | $27.65 | $27.72 | $27.62 | $27.72 | $24.17 | 13,181 |
| 2020-02-12 | $27.48 | $27.81 | $27.48 | $27.56 | $24.03 | 10,378 |
| 2020-02-11 | $27.64 | $27.83 | $27.62 | $27.62 | $24.08 | 15,974 |
| 2020-02-10 | $27.76 | $27.85 | $27.65 | $27.81 | $24.25 | 18,586 |
| 2020-02-07 | $27.57 | $27.74 | $27.42 | $27.72 | $24.17 | 23,872 |
| 2020-02-06 | $27.55 | $27.62 | $27.37 | $27.58 | $24.05 | 29,851 |
| 2020-02-05 | $27.54 | $27.70 | $27.46 | $27.60 | $24.07 | 38,898 |
| 2020-02-04 | $27.24 | $27.50 | $27.24 | $27.50 | $23.98 | 20,032 |
| 2020-02-03 | $27.22 | $27.29 | $27.16 | $27.24 | $23.75 | 10,928 |
| 2020-01-31 | $27.09 | $27.22 | $27.09 | $27.13 | $23.66 | 20,103 |
| 2020-01-30 | $27.31 | $27.31 | $27.05 | $27.08 | $23.61 | 28,494 |
| 2020-01-29 | $27.25 | $27.34 | $27.15 | $27.25 | $23.76 | 13,638 |
| 2020-01-28 | $27.34 | $27.41 | $27.02 | $27.23 | $23.74 | 36,013 |
| 2020-01-27 | $27.40 | $27.47 | $27.11 | $27.13 | $23.65 | 39,288 |
| 2020-01-24 | $27.35 | $27.48 | $27.35 | $27.44 | $23.93 | 11,676 |
| 2020-01-23 | $27.29 | $27.38 | $27.10 | $27.32 | $23.82 | 24,431 |
| 2020-01-22 | $27.65 | $27.70 | $27.53 | $27.60 | $23.75 | 51,598 |
| 2020-01-21 | $27.67 | $27.69 | $27.55 | $27.57 | $23.72 | 15,870 |
| 2020-01-17 | $27.60 | $27.60 | $27.51 | $27.60 | $23.75 | 10,391 |
| 2020-01-16 | $27.60 | $27.63 | $27.51 | $27.60 | $23.75 | 22,629 |
| 2020-01-15 | $27.59 | $27.64 | $27.56 | $27.63 | $23.77 | 16,801 |
| 2020-01-14 | $27.62 | $27.75 | $27.52 | $27.75 | $23.88 | 27,481 |
| 2020-01-13 | $27.72 | $27.74 | $27.57 | $27.68 | $23.82 | 13,618 |
| 2020-01-10 | $27.64 | $27.71 | $27.60 | $27.62 | $23.76 | 13,210 |
| 2020-01-09 | $27.52 | $27.63 | $27.45 | $27.54 | $23.69 | 27,295 |
| 2020-01-08 | $27.64 | $27.74 | $27.52 | $27.54 | $23.69 | 21,166 |
| 2020-01-07 | $27.78 | $27.78 | $27.52 | $27.60 | $23.75 | 31,942 |
| 2020-01-06 | $27.89 | $27.91 | $27.62 | $27.69 | $23.82 | 28,875 |
| 2020-01-03 | $27.79 | $27.99 | $27.62 | $27.62 | $23.76 | 19,982 |
| 2020-01-02 | $27.84 | $27.84 | $27.58 | $27.80 | $23.92 | 27,154 |
| 2019-12-31 | $27.59 | $27.78 | $27.50 | $27.62 | $23.76 | 44,903 |
| 2019-12-30 | $27.57 | $27.75 | $27.57 | $27.65 | $23.79 | 13,956 |
| 2019-12-27 | $27.46 | $27.61 | $27.44 | $27.61 | $23.76 | 20,468 |
| 2019-12-26 | $27.34 | $27.45 | $27.34 | $27.41 | $23.58 | 6,925 |
| 2019-12-24 | $27.47 | $27.48 | $27.34 | $27.47 | $23.63 | 7,165 |
| 2019-12-23 | $27.35 | $27.45 | $27.26 | $27.45 | $23.62 | 24,628 |
| 2019-12-20 | $27.23 | $27.34 | $27.10 | $27.34 | $23.52 | 18,121 |
| 2019-12-19 | $27.13 | $27.23 | $27.00 | $27.22 | $23.42 | 21,133 |
| 2019-12-18 | $27.07 | $27.15 | $26.95 | $27.06 | $23.28 | 18,869 |
| 2019-12-17 | $27.00 | $27.08 | $26.86 | $27.07 | $23.29 | 56,379 |
| 2019-12-16 | $26.95 | $27.04 | $26.81 | $26.97 | $23.20 | 19,643 |
| 2019-12-13 | $26.60 | $26.88 | $26.55 | $26.86 | $23.11 | 17,502 |
| 2019-12-12 | $26.75 | $26.75 | $26.51 | $26.55 | $22.84 | 35,026 |
| 2019-12-11 | $26.56 | $26.74 | $26.55 | $26.70 | $22.97 | 16,264 |
| 2019-12-10 | $26.49 | $26.56 | $26.46 | $26.56 | $22.85 | 46,663 |
| 2019-12-09 | $26.46 | $26.66 | $26.39 | $26.48 | $22.78 | 389,709 |
| 2019-12-06 | $26.63 | $26.63 | $26.35 | $26.40 | $22.71 | 63,811 |
| 2019-12-05 | $26.49 | $26.64 | $26.46 | $26.63 | $22.91 | 47,087 |
| 2019-12-04 | $26.43 | $26.59 | $26.34 | $26.54 | $22.83 | 40,790 |
| 2019-12-03 | $26.44 | $26.50 | $26.27 | $26.37 | $22.69 | 112,941 |
| 2019-12-02 | $26.54 | $26.54 | $26.33 | $26.48 | $22.78 | 56,646 |
| 2019-11-29 | $26.62 | $26.62 | $26.34 | $26.45 | $22.76 | 42,531 |
| 2019-11-27 | $26.57 | $26.66 | $26.47 | $26.65 | $22.93 | 92,263 |
| 2019-11-26 | $26.68 | $26.68 | $26.46 | $26.57 | $22.86 | 31,782 |
| 2019-11-25 | $26.66 | $26.78 | $26.63 | $26.64 | $22.92 | 37,762 |
| 2019-11-22 | $26.57 | $26.69 | $26.45 | $26.67 | $22.95 | 33,895 |
| 2019-11-21 | $26.60 | $26.64 | $26.36 | $26.58 | $22.87 | 38,522 |
| 2019-11-20 | $27.00 | $27.00 | $26.45 | $26.56 | $22.85 | 95,525 |
| 2019-11-19 | $27.17 | $27.19 | $26.96 | $27.04 | $23.26 | 29,615 |
| 2019-11-18 | $27.21 | $27.21 | $27.00 | $27.16 | $23.37 | 29,639 |
| 2019-11-15 | $27.11 | $27.23 | $27.03 | $27.20 | $23.40 | 21,159 |
| 2019-11-14 | $26.99 | $27.11 | $26.95 | $27.11 | $23.32 | 37,567 |
| 2019-11-13 | $26.78 | $26.98 | $26.78 | $26.89 | $23.14 | 51,736 |
| 2019-11-12 | $26.65 | $26.80 | $26.64 | $26.78 | $23.04 | 53,706 |
| 2019-11-11 | $26.54 | $26.54 | $26.54 | $26.54 | $22.83 | 18,618 |
| 2019-11-08 | $26.47 | $26.58 | $26.38 | $26.54 | $22.83 | 54,414 |
| 2019-11-07 | $26.54 | $26.55 | $26.35 | $26.41 | $22.72 | 52,934 |
| 2019-11-06 | $26.90 | $26.90 | $26.60 | $26.62 | $22.90 | 53,855 |
| 2019-11-05 | $26.98 | $26.98 | $26.81 | $26.93 | $23.17 | 30,267 |
| 2019-11-04 | $27.00 | $27.15 | $27.00 | $27.06 | $23.28 | 29,143 |
| 2019-11-01 | $27.02 | $27.05 | $26.92 | $27.05 | $23.27 | 22,173 |
| 2019-10-31 | $27.12 | $27.23 | $26.85 | $27.06 | $23.28 | 123,454 |
| 2019-10-30 | $27.18 | $27.18 | $26.99 | $27.17 | $23.38 | 38,683 |
| 2019-10-29 | $27.52 | $27.57 | $27.38 | $27.48 | $23.33 | 23,358 |
| 2019-10-28 | $27.60 | $27.66 | $27.49 | $27.59 | $23.42 | 23,732 |
| 2019-10-25 | $27.64 | $27.68 | $27.53 | $27.68 | $23.50 | 44,223 |
| 2019-10-24 | $27.70 | $27.70 | $27.62 | $27.62 | $23.45 | 13,541 |
| 2019-10-23 | $27.48 | $27.69 | $27.48 | $27.67 | $23.49 | 52,816 |
| 2019-10-22 | $27.37 | $27.47 | $27.35 | $27.47 | $23.32 | 24,036 |
| 2019-10-21 | $27.32 | $27.41 | $27.29 | $27.34 | $23.21 | 38,855 |
| 2019-10-18 | $27.22 | $27.36 | $27.20 | $27.31 | $23.18 | 129,933 |
| 2019-10-17 | $27.23 | $27.23 | $27.15 | $27.23 | $23.11 | 84,414 |
| 2019-10-16 | $27.20 | $27.22 | $27.13 | $27.20 | $23.09 | 70,545 |
| 2019-10-15 | $27.25 | $27.25 | $27.16 | $27.16 | $23.05 | 291,880 |
| 2019-10-14 | $27.25 | $27.38 | $27.17 | $27.37 | $23.23 | 114,106 |
| 2019-10-11 | $27.14 | $27.29 | $27.11 | $27.25 | $23.13 | 126,489 |
| 2019-10-10 | $27.15 | $27.20 | $27.10 | $27.18 | $23.07 | 39,929 |
| 2019-10-09 | $27.22 | $27.25 | $27.08 | $27.08 | $22.99 | 34,816 |
| 2019-10-08 | $27.30 | $27.38 | $27.12 | $27.20 | $23.09 | 56,739 |
| 2019-10-07 | $27.28 | $27.43 | $27.21 | $27.23 | $23.11 | 14,657 |
| 2019-10-04 | $27.38 | $27.40 | $27.25 | $27.25 | $23.13 | 34,867 |
| 2019-10-03 | $27.48 | $27.48 | $27.25 | $27.29 | $23.17 | 112,408 |
| 2019-10-02 | $27.70 | $27.88 | $27.48 | $27.48 | $23.33 | 18,912 |
| 2019-10-01 | $28.22 | $28.30 | $27.67 | $27.70 | $23.51 | 92,376 |
| 2019-09-30 | $28.07 | $28.30 | $27.90 | $28.30 | $24.02 | 111,526 |
| 2019-09-27 | $27.64 | $28.10 | $27.58 | $27.97 | $23.74 | 47,795 |
| 2019-09-26 | $27.49 | $27.65 | $27.46 | $27.65 | $23.47 | 14,020 |
| 2019-09-25 | $27.52 | $27.61 | $27.44 | $27.61 | $23.44 | 13,335 |
| 2019-09-24 | $27.37 | $27.54 | $27.30 | $27.54 | $23.38 | 24,942 |
| 2019-09-23 | $27.44 | $27.53 | $27.39 | $27.52 | $23.36 | 8,850 |
| 2019-09-20 | $27.62 | $27.63 | $27.25 | $27.26 | $23.14 | 38,099 |
| 2019-09-19 | $27.49 | $27.63 | $27.44 | $27.62 | $23.45 | 23,373 |
| 2019-09-18 | $27.23 | $27.44 | $27.18 | $27.44 | $23.29 | 22,226 |
| 2019-09-17 | $27.19 | $27.19 | $27.00 | $27.19 | $23.08 | 20,335 |
| 2019-09-16 | $27.22 | $27.22 | $26.87 | $27.06 | $22.97 | 17,079 |
| 2019-09-13 | $27.41 | $27.41 | $26.64 | $27.17 | $23.06 | 42,915 |
| 2019-09-12 | $27.44 | $27.45 | $27.31 | $27.31 | $23.18 | 15,186 |
| 2019-09-11 | $27.40 | $27.44 | $27.20 | $27.44 | $23.29 | 27,066 |
| 2019-09-10 | $27.77 | $27.77 | $27.25 | $27.37 | $23.23 | 36,493 |
| 2019-09-09 | $27.84 | $27.92 | $27.65 | $27.70 | $23.51 | 16,077 |
| 2019-09-06 | $27.95 | $28.02 | $27.77 | $27.79 | $23.59 | 9,910 |
| 2019-09-05 | $28.33 | $28.33 | $27.76 | $27.76 | $23.56 | 30,171 |
| 2019-09-04 | $28.14 | $28.41 | $27.82 | $28.22 | $23.95 | 121,078 |
| 2019-09-03 | $28.00 | $28.47 | $27.56 | $28.41 | $24.12 | 40,446 |
| 2019-08-30 | $27.88 | $28.23 | $27.61 | $28.11 | $23.86 | 69,529 |
| 2019-08-29 | $27.53 | $27.91 | $27.53 | $27.86 | $23.65 | 20,461 |
| 2019-08-28 | $27.30 | $27.50 | $27.30 | $27.50 | $23.34 | 24,770 |
| 2019-08-27 | $27.49 | $27.51 | $27.26 | $27.38 | $23.24 | 25,766 |
| 2019-08-26 | $27.39 | $27.49 | $27.20 | $27.49 | $23.34 | 18,847 |
| 2019-08-23 | $27.31 | $27.40 | $27.26 | $27.39 | $23.25 | 28,173 |
| 2019-08-22 | $27.39 | $27.39 | $27.25 | $27.27 | $23.15 | 7,769 |
| 2019-08-21 | $27.24 | $27.38 | $27.19 | $27.38 | $23.24 | 14,809 |
| 2019-08-20 | $27.15 | $27.24 | $26.92 | $27.21 | $23.10 | 15,270 |
| 2019-08-19 | $27.05 | $27.15 | $26.96 | $27.15 | $23.05 | 16,945 |
| 2019-08-16 | $26.93 | $27.06 | $26.89 | $27.03 | $22.94 | 23,998 |
| 2019-08-15 | $27.04 | $27.15 | $26.85 | $26.91 | $22.84 | 28,431 |
| 2019-08-14 | $27.01 | $27.01 | $26.85 | $26.89 | $22.83 | 13,531 |
| 2019-08-13 | $26.93 | $27.38 | $26.93 | $27.24 | $23.12 | 17,088 |
| 2019-08-12 | $27.38 | $27.38 | $27.17 | $27.20 | $23.09 | 16,341 |
| 2019-08-09 | $26.75 | $27.22 | $26.75 | $27.22 | $23.11 | 24,758 |
| 2019-08-08 | $26.90 | $26.99 | $26.75 | $26.99 | $22.91 | 15,061 |
| 2019-08-07 | $26.74 | $27.06 | $26.74 | $26.74 | $22.70 | 14,330 |
| 2019-08-06 | $27.25 | $27.25 | $26.66 | $26.79 | $22.74 | 42,383 |
| 2019-08-05 | $27.22 | $27.36 | $27.10 | $27.15 | $23.05 | 33,868 |
| 2019-08-02 | $27.35 | $27.50 | $27.20 | $27.21 | $23.10 | 22,211 |
| 2019-08-01 | $27.53 | $27.94 | $27.42 | $27.55 | $23.09 | 50,249 |
| 2019-07-31 | $27.15 | $27.80 | $27.07 | $27.62 | $23.15 | 148,847 |
| 2019-07-30 | $27.04 | $27.14 | $26.86 | $27.13 | $22.74 | 75,611 |
| 2019-07-29 | $27.00 | $27.06 | $26.83 | $27.06 | $22.68 | 22,186 |
| 2019-07-26 | $27.02 | $27.02 | $26.74 | $26.97 | $22.61 | 30,823 |
| 2019-07-25 | $27.00 | $27.10 | $26.83 | $26.99 | $22.62 | 26,494 |
| 2019-07-24 | $26.86 | $27.15 | $26.84 | $27.15 | $22.76 | 45,849 |
| 2019-07-23 | $26.74 | $26.87 | $26.58 | $26.87 | $22.52 | 29,408 |
| 2019-07-22 | $26.70 | $26.75 | $26.62 | $26.74 | $22.41 | 39,828 |
| 2019-07-19 | $26.45 | $26.75 | $26.45 | $26.51 | $22.22 | 72,259 |
| 2019-07-18 | $26.72 | $26.73 | $26.43 | $26.45 | $22.17 | 73,918 |
| 2019-07-17 | $26.54 | $26.73 | $26.50 | $26.71 | $22.39 | 96,295 |
| 2019-07-16 | $26.39 | $26.54 | $26.36 | $26.54 | $22.25 | 46,288 |
| 2019-07-15 | $26.37 | $26.39 | $26.30 | $26.39 | $22.12 | 26,450 |
| 2019-07-12 | $26.29 | $26.36 | $26.23 | $26.32 | $22.06 | 43,810 |
| 2019-07-11 | $26.30 | $26.35 | $26.22 | $26.22 | $21.98 | 28,573 |
| 2019-07-10 | $26.30 | $26.30 | $26.21 | $26.30 | $22.05 | 30,185 |
| 2019-07-09 | $26.23 | $26.24 | $26.16 | $26.22 | $21.98 | 79,799 |
| 2019-07-08 | $26.20 | $26.23 | $26.10 | $26.18 | $21.95 | 64,879 |
| 2019-07-05 | $26.34 | $26.34 | $26.02 | $26.14 | $21.91 | 71,563 |
| 2019-07-03 | $26.25 | $26.34 | $26.22 | $26.34 | $22.08 | 32,145 |
| 2019-07-02 | $26.19 | $26.25 | $26.12 | $26.25 | $22.00 | 67,827 |
| 2019-07-01 | $26.09 | $26.24 | $26.09 | $26.24 | $22.00 | 58,686 |
| 2019-06-28 | $26.05 | $26.22 | $26.02 | $26.22 | $21.98 | 196,601 |
| 2019-06-27 | $26.05 | $26.13 | $26.00 | $26.02 | $21.81 | 141,493 |
| 2019-06-26 | $26.05 | $26.05 | $26.00 | $26.00 | $21.79 | 45,804 |
| 2019-06-25 | $26.05 | $26.05 | $25.95 | $26.02 | $21.81 | 37,467 |
| 2019-06-24 | $26.04 | $26.10 | $26.00 | $26.04 | $21.83 | 37,738 |
| 2019-06-21 | $26.06 | $26.13 | $26.00 | $26.04 | $21.83 | 85,848 |
| 2019-06-20 | $26.06 | $26.14 | $26.04 | $26.05 | $21.84 | 47,333 |
| 2019-06-19 | $26.01 | $26.09 | $25.97 | $26.06 | $21.84 | 72,954 |
| 2019-06-18 | $26.08 | $26.08 | $25.98 | $26.03 | $21.82 | 97,674 |
| 2019-06-17 | $26.05 | $26.05 | $25.98 | $26.03 | $21.82 | 70,211 |
| 2019-06-14 | $26.03 | $26.04 | $25.96 | $26.04 | $21.83 | 42,179 |
| 2019-06-13 | $25.93 | $26.03 | $25.86 | $26.03 | $21.82 | 256,994 |
| 2019-06-12 | $26.00 | $26.00 | $25.90 | $25.91 | $21.72 | 67,542 |
| 2019-06-11 | $26.04 | $26.04 | $25.84 | $25.98 | $21.78 | 278,083 |
| 2019-06-10 | $26.06 | $26.12 | $25.98 | $26.00 | $21.79 | 81,972 |
| 2019-06-07 | $26.04 | $26.07 | $25.98 | $26.03 | $21.82 | 93,806 |
| 2019-06-06 | $25.99 | $26.05 | $25.98 | $26.02 | $21.81 | 94,808 |
| 2019-06-05 | $26.03 | $26.07 | $25.96 | $25.98 | $21.78 | 100,536 |
| 2019-06-04 | $25.91 | $26.03 | $25.91 | $26.00 | $21.79 | 128,666 |
| 2019-06-03 | $25.88 | $25.92 | $25.84 | $25.86 | $21.68 | 141,367 |
| 2019-05-31 | $25.89 | $25.96 | $25.85 | $25.88 | $21.69 | 804,524 |
| 2019-05-30 | $25.94 | $25.98 | $25.90 | $25.90 | $21.71 | 424,433 |
| 2019-05-29 | $25.98 | $25.98 | $25.88 | $25.93 | $21.74 | 456,733 |
| 2019-05-28 | $25.99 | $26.03 | $25.93 | $25.96 | $21.76 | 214,890 |
| 2019-05-24 | $25.92 | $25.96 | $25.84 | $25.95 | $21.75 | 99,045 |
| 2019-05-23 | $25.85 | $25.86 | $25.75 | $25.83 | $21.65 | 258,692 |
| 2019-05-22 | $25.74 | $26.08 | $25.67 | $25.83 | $21.65 | 303,200 |
| 2019-05-21 | $25.65 | $25.79 | $25.60 | $25.75 | $21.59 | 336,884 |
| 2019-05-20 | $25.74 | $26.62 | $25.57 | $25.61 | $21.47 | 637,451 |
| 2019-05-17 | $25.70 | $25.74 | $25.60 | $25.70 | $21.54 | 304,768 |
| 2019-05-16 | $25.62 | $25.75 | $25.62 | $25.70 | $21.54 | 406,744 |
| 2019-05-15 | $25.39 | $25.80 | $25.25 | $25.70 | $21.54 | 1,351,864 |