AT&T Inc (TBC) Exchange: NYSE
Data as of Aug. 22, 2025
$24.97 ($0.00) 0.00%
AT&T Inc - Daily Information
Click for more stock information on AT&T Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $24.97 |
| Previous Close | $24.97 |
| High | $24.97 |
| Low | $24.97 |
| Adjusted Open | $24.97 |
| Previous Adjusted Close | $24.97 |
| Adjusted High | $24.97 |
| Adjusted Low | $24.97 |
Invest in AT&T Inc (TBC)
Key People AT&T Inc
| Employee | Position |
|---|---|
| John T. Stankey | President, CEO, COO & Director |
| Pascal Desroches | Chief Financial Officer & Senior Executive VP |
| Sonia A. Perez | President-AT&T Southeast States |
| Rachel Kutz | VP-Strategic Initiatives, Global Supply Chain |
| Marachel L. Knight | Senior Vice President-Engineering & Operations |
| Ronald Ellman | Regional Director-Strategy & Development West |
| Jason Porter | President-Public Sector & FirstNet |
| John DeAngelis | Real Estate Director |
| Brandon Roberts | Lead Strategist |
| Shelley Goodman | Vice President & GM-Illinois Region |
| David S. Huntley | Chief Compliance Officer & Senior Executive VP |
| William O'Hern | Chief Security Officer & Senior Vice President |
| Jennifer van Buskirk | Regional President-Northeast |
| Bala Subramanian | Chief Digital Officer |
| David Christopher | President-AT&T Mobility & Entertainment |
| Goeke B. George | Treasurer & Senior Vice President |
| Lori M. Lee | CEO-AT&T Latin America & Global Marketing Officer |
| Debra L. Dial | Senior Vice President & Controller |
| Amir Rozwadowski | Senior Vice President-Finance & Investor Relations |
| Angela Santone | Senior Executive Vice President-Human Resources |
| Stacey S. Maris | Secretary, Senior VP & Deputy General Counsel |
| Edward W. Gillespie | Senior Executive VP-External & Legislative Affairs |
| David R. McAtee | Senior Executive Vice President & General Counsel |
| William E. Kennard | Independent Chairman |
| Debra L. Lee | Independent Non-Executive Director |
| Stephen James Luczo | Independent Director |
| Luis Antonio Ubiñas | Independent Director |
| Matthew K. Rose | Lead Independent Director |
| Scott T. Ford | Independent Director |
| Michael B. McCallister | Independent Director |
| Cynthia B. Taylor | Independent Director |
| Beth Elaine Mooney | Independent Director |
| Glenn H. Hutchins | Independent Director |
| Samuel A. Di Piazza | Independent Director |
| Geoffrey Y. Yang | Independent Director |
Historical Stock Data for AT&T Inc (TBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-13 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2024-12-12 | $25.14 | $25.16 | $24.69 | $24.97 | $24.97 | 547,728 |
| 2024-12-11 | $25.14 | $25.15 | $25.14 | $25.14 | $25.14 | 51,158 |
| 2024-12-10 | $25.14 | $25.15 | $25.14 | $25.14 | $25.14 | 54,718 |
| 2024-12-09 | $25.13 | $25.15 | $25.13 | $25.15 | $25.15 | 371,310 |
| 2024-12-06 | $25.13 | $25.15 | $25.13 | $25.13 | $25.13 | 493,527 |
| 2024-12-05 | $25.13 | $25.14 | $25.12 | $25.12 | $25.12 | 81,288 |
| 2024-12-04 | $25.12 | $25.13 | $25.12 | $25.12 | $25.12 | 45,523 |
| 2024-12-03 | $25.12 | $25.13 | $25.12 | $25.12 | $25.12 | 273,387 |
| 2024-12-02 | $25.12 | $25.13 | $25.12 | $25.12 | $25.12 | 77,822 |
| 2024-11-29 | $25.11 | $25.15 | $25.10 | $25.14 | $25.14 | 734,752 |
| 2024-11-27 | $25.09 | $25.10 | $25.09 | $25.09 | $25.09 | 197,907 |
| 2024-11-26 | $25.08 | $25.09 | $25.08 | $25.08 | $25.08 | 664,748 |
| 2024-11-25 | $25.08 | $25.09 | $25.08 | $25.09 | $25.09 | 186,640 |
| 2024-11-22 | $25.07 | $25.10 | $25.07 | $25.08 | $25.08 | 84,463 |
| 2024-11-21 | $25.06 | $25.08 | $25.06 | $25.07 | $25.07 | 436,897 |
| 2024-11-20 | $25.05 | $25.09 | $25.03 | $25.07 | $25.07 | 201,464 |
| 2024-11-19 | $25.06 | $25.07 | $25.06 | $25.06 | $25.06 | 173,009 |
| 2024-11-18 | $25.08 | $25.08 | $25.07 | $25.07 | $25.07 | 93,419 |
| 2024-11-15 | $24.82 | $25.12 | $24.76 | $25.10 | $25.10 | 393,858 |
| 2024-11-14 | $24.57 | $24.65 | $24.48 | $24.48 | $24.48 | 34,920 |
| 2024-11-13 | $24.75 | $24.78 | $24.55 | $24.55 | $24.55 | 44,511 |
| 2024-11-12 | $24.76 | $24.85 | $24.64 | $24.65 | $24.65 | 71,212 |
| 2024-11-11 | $24.97 | $24.99 | $24.85 | $24.86 | $24.86 | 26,435 |
| 2024-11-08 | $24.96 | $25.08 | $24.81 | $25.02 | $25.02 | 40,654 |
| 2024-11-07 | $24.81 | $24.94 | $24.80 | $24.91 | $24.91 | 27,471 |
| 2024-11-06 | $24.80 | $24.91 | $24.63 | $24.81 | $24.81 | 56,997 |
| 2024-11-05 | $24.82 | $25.06 | $24.81 | $25.01 | $25.01 | 42,064 |
| 2024-11-04 | $24.71 | $24.89 | $24.71 | $24.87 | $24.87 | 36,537 |
| 2024-11-01 | $24.80 | $24.80 | $24.62 | $24.64 | $24.64 | 82,334 |
| 2024-10-31 | $24.81 | $24.81 | $24.57 | $24.60 | $24.60 | 99,352 |
| 2024-10-30 | $24.87 | $24.95 | $24.81 | $24.83 | $24.83 | 25,040 |
| 2024-10-29 | $24.87 | $24.94 | $24.81 | $24.86 | $24.86 | 65,946 |
| 2024-10-28 | $24.96 | $25.00 | $24.93 | $24.97 | $24.97 | 73,097 |
| 2024-10-25 | $25.07 | $25.08 | $24.90 | $24.96 | $24.96 | 26,268 |
| 2024-10-24 | $24.98 | $25.05 | $24.98 | $25.05 | $25.05 | 27,622 |
| 2024-10-23 | $24.91 | $25.03 | $24.91 | $24.98 | $24.98 | 61,603 |
| 2024-10-22 | $25.00 | $25.10 | $24.82 | $25.08 | $25.08 | 28,881 |
| 2024-10-21 | $25.09 | $25.11 | $24.75 | $24.94 | $24.94 | 43,524 |
| 2024-10-18 | $25.08 | $25.14 | $25.07 | $25.14 | $25.14 | 18,940 |
| 2024-10-17 | $25.15 | $25.17 | $25.02 | $25.09 | $25.09 | 58,465 |
| 2024-10-16 | $25.44 | $25.55 | $25.34 | $25.55 | $25.20 | 22,092 |
| 2024-10-15 | $25.35 | $25.56 | $25.35 | $25.49 | $25.49 | 33,512 |
| 2024-10-14 | $25.31 | $25.40 | $25.25 | $25.34 | $25.34 | 22,260 |
| 2024-10-11 | $25.16 | $25.44 | $25.16 | $25.44 | $25.44 | 19,151 |
| 2024-10-10 | $25.86 | $26.00 | $25.22 | $25.25 | $25.25 | 20,385 |
| 2024-10-09 | $25.22 | $25.42 | $25.22 | $25.42 | $25.42 | 40,216 |
| 2024-10-08 | $25.13 | $25.29 | $25.11 | $25.28 | $25.28 | 34,410 |
| 2024-10-07 | $25.30 | $25.31 | $25.15 | $25.22 | $25.22 | 28,053 |
| 2024-10-04 | $25.34 | $25.35 | $25.23 | $25.34 | $25.34 | 36,410 |
| 2024-10-03 | $25.30 | $25.42 | $25.27 | $25.39 | $25.39 | 25,108 |
| 2024-10-02 | $25.08 | $25.30 | $25.06 | $25.28 | $25.28 | 67,835 |
| 2024-10-01 | $25.12 | $25.24 | $25.06 | $25.19 | $25.19 | 60,650 |
| 2024-09-30 | $25.45 | $25.45 | $25.00 | $25.01 | $25.01 | 145,406 |
| 2024-09-27 | $25.39 | $25.46 | $25.33 | $25.45 | $25.45 | 74,261 |
| 2024-09-26 | $25.39 | $25.48 | $25.38 | $25.39 | $25.39 | 26,035 |
| 2024-09-25 | $25.38 | $25.45 | $25.36 | $25.45 | $25.45 | 28,391 |
| 2024-09-24 | $25.34 | $25.42 | $25.29 | $25.42 | $25.42 | 30,635 |
| 2024-09-23 | $25.48 | $25.48 | $25.35 | $25.38 | $25.38 | 36,271 |
| 2024-09-20 | $25.40 | $25.52 | $25.39 | $25.47 | $25.47 | 15,858 |
| 2024-09-19 | $25.42 | $25.54 | $25.36 | $25.45 | $25.45 | 54,731 |
| 2024-09-18 | $25.39 | $25.53 | $25.32 | $25.38 | $25.38 | 42,349 |
| 2024-09-17 | $25.37 | $25.47 | $25.37 | $25.42 | $25.42 | 25,969 |
| 2024-09-16 | $25.30 | $25.49 | $25.30 | $25.48 | $25.48 | 27,571 |
| 2024-09-13 | $25.22 | $25.36 | $25.22 | $25.33 | $25.33 | 22,834 |
| 2024-09-12 | $25.20 | $25.30 | $25.12 | $25.27 | $25.27 | 77,496 |
| 2024-09-11 | $25.16 | $25.25 | $25.12 | $25.21 | $25.21 | 18,125 |
| 2024-09-10 | $25.15 | $25.30 | $25.14 | $25.23 | $25.23 | 41,565 |
| 2024-09-09 | $25.08 | $25.23 | $25.08 | $25.21 | $25.21 | 37,717 |
| 2024-09-06 | $25.14 | $25.15 | $25.04 | $25.12 | $25.12 | 94,384 |
| 2024-09-05 | $25.01 | $25.10 | $25.00 | $25.10 | $25.10 | 38,280 |
| 2024-09-04 | $24.97 | $25.07 | $24.97 | $25.04 | $25.04 | 41,551 |
| 2024-09-03 | $25.00 | $25.00 | $24.89 | $24.94 | $24.94 | 26,403 |
| 2024-08-30 | $25.00 | $25.08 | $24.89 | $24.93 | $24.93 | 318,903 |
| 2024-08-29 | $24.88 | $25.02 | $24.88 | $25.02 | $25.02 | 30,225 |
| 2024-08-28 | $24.80 | $24.92 | $24.75 | $24.92 | $24.92 | 38,226 |
| 2024-08-27 | $24.63 | $24.75 | $24.61 | $24.75 | $24.75 | 32,434 |
| 2024-08-26 | $24.59 | $24.72 | $24.58 | $24.64 | $24.64 | 58,574 |
| 2024-08-23 | $24.57 | $24.71 | $24.52 | $24.58 | $24.58 | 33,330 |
| 2024-08-22 | $24.52 | $24.63 | $24.52 | $24.57 | $24.57 | 34,076 |
| 2024-08-21 | $24.57 | $24.63 | $24.50 | $24.57 | $24.57 | 67,909 |
| 2024-08-20 | $24.40 | $24.69 | $24.40 | $24.61 | $24.61 | 54,065 |
| 2024-08-19 | $24.31 | $24.50 | $24.31 | $24.43 | $24.43 | 17,015 |
| 2024-08-16 | $24.34 | $24.48 | $24.31 | $24.32 | $24.32 | 59,883 |
| 2024-08-15 | $24.45 | $24.47 | $24.37 | $24.39 | $24.39 | 26,525 |
| 2024-08-14 | $24.35 | $24.49 | $24.34 | $24.49 | $24.49 | 34,153 |
| 2024-08-13 | $24.13 | $24.37 | $24.12 | $24.35 | $24.35 | 39,477 |
| 2024-08-12 | $24.12 | $24.20 | $24.11 | $24.12 | $24.12 | 32,115 |
| 2024-08-09 | $24.20 | $24.38 | $24.08 | $24.11 | $24.11 | 65,407 |
| 2024-08-08 | $24.08 | $24.26 | $24.08 | $24.25 | $24.25 | 87,837 |
| 2024-08-07 | $24.17 | $24.20 | $24.03 | $24.13 | $24.13 | 44,477 |
| 2024-08-06 | $23.90 | $24.13 | $23.86 | $24.05 | $24.05 | 38,433 |
| 2024-08-05 | $24.11 | $24.11 | $23.86 | $23.92 | $23.92 | 36,002 |
| 2024-08-02 | $24.08 | $24.29 | $23.87 | $24.25 | $24.25 | 31,294 |
| 2024-08-01 | $23.75 | $24.10 | $23.75 | $24.10 | $24.10 | 40,370 |
| 2024-07-31 | $23.88 | $23.88 | $23.55 | $23.63 | $23.63 | 240,448 |
| 2024-07-30 | $23.85 | $23.88 | $23.83 | $23.88 | $23.88 | 28,240 |
| 2024-07-29 | $23.86 | $23.96 | $23.86 | $23.88 | $23.88 | 23,675 |
| 2024-07-26 | $23.87 | $23.87 | $23.75 | $23.84 | $23.84 | 39,057 |
| 2024-07-25 | $23.71 | $23.82 | $23.60 | $23.77 | $23.77 | 28,263 |
| 2024-07-24 | $23.82 | $23.86 | $23.64 | $23.64 | $23.64 | 21,045 |
| 2024-07-23 | $23.86 | $23.88 | $23.71 | $23.82 | $23.82 | 30,923 |
| 2024-07-22 | $23.99 | $24.04 | $23.88 | $23.91 | $23.91 | 25,736 |
| 2024-07-19 | $24.00 | $24.02 | $23.92 | $24.00 | $24.00 | 11,730 |
| 2024-07-18 | $24.02 | $24.11 | $23.90 | $23.92 | $23.92 | 14,834 |
| 2024-07-17 | $24.11 | $24.14 | $24.00 | $24.01 | $24.01 | 18,110 |
| 2024-07-16 | $24.40 | $24.49 | $24.40 | $24.47 | $24.12 | 15,737 |
| 2024-07-15 | $24.44 | $24.49 | $24.38 | $24.41 | $24.06 | 21,090 |
| 2024-07-12 | $24.30 | $24.50 | $24.30 | $24.44 | $24.44 | 28,119 |
| 2024-07-11 | $24.16 | $24.35 | $24.16 | $24.31 | $24.31 | 30,071 |
| 2024-07-10 | $24.10 | $24.18 | $24.03 | $24.08 | $24.08 | 24,067 |
| 2024-07-09 | $24.26 | $24.30 | $24.07 | $24.07 | $24.07 | 18,440 |
| 2024-07-08 | $24.26 | $24.32 | $24.20 | $24.24 | $24.24 | 18,426 |
| 2024-07-05 | $24.25 | $24.33 | $24.20 | $24.30 | $24.30 | 23,025 |
| 2024-07-03 | $24.03 | $24.25 | $24.00 | $24.22 | $24.22 | 20,094 |
| 2024-07-02 | $23.94 | $24.08 | $23.90 | $24.05 | $24.05 | 20,172 |
| 2024-07-01 | $23.94 | $23.99 | $23.90 | $23.97 | $23.97 | 64,317 |
| 2024-06-28 | $24.10 | $24.15 | $23.92 | $23.92 | $23.92 | 97,012 |
| 2024-06-27 | $24.12 | $24.25 | $24.10 | $24.14 | $24.14 | 18,427 |
| 2024-06-26 | $24.15 | $24.22 | $24.11 | $24.16 | $24.16 | 15,956 |
| 2024-06-25 | $24.15 | $24.23 | $24.14 | $24.19 | $24.19 | 34,878 |
| 2024-06-24 | $24.08 | $24.24 | $24.07 | $24.14 | $24.14 | 31,625 |
| 2024-06-21 | $24.06 | $24.19 | $24.04 | $24.15 | $24.15 | 27,435 |
| 2024-06-20 | $24.14 | $24.14 | $24.04 | $24.06 | $24.06 | 19,417 |
| 2024-06-18 | $23.99 | $24.18 | $23.95 | $24.15 | $24.15 | 22,916 |
| 2024-06-17 | $23.91 | $24.04 | $23.90 | $24.00 | $24.00 | 27,352 |
| 2024-06-14 | $24.07 | $24.13 | $24.03 | $24.05 | $24.05 | 19,724 |
| 2024-06-13 | $24.08 | $24.16 | $24.00 | $24.09 | $24.09 | 13,011 |
| 2024-06-12 | $23.95 | $24.16 | $23.95 | $24.04 | $24.04 | 25,341 |
| 2024-06-11 | $23.97 | $23.97 | $23.81 | $23.82 | $23.82 | 32,586 |
| 2024-06-10 | $23.98 | $24.04 | $23.84 | $23.93 | $23.93 | 15,446 |
| 2024-06-07 | $24.10 | $24.18 | $23.96 | $24.02 | $24.02 | 26,551 |
| 2024-06-06 | $24.11 | $24.22 | $24.11 | $24.22 | $24.22 | 24,060 |
| 2024-06-05 | $24.19 | $24.24 | $24.15 | $24.22 | $24.22 | 17,421 |
| 2024-06-04 | $24.11 | $24.25 | $24.11 | $24.23 | $24.23 | 52,991 |
| 2024-06-03 | $24.05 | $24.25 | $24.02 | $24.19 | $24.19 | 22,536 |
| 2024-05-31 | $23.97 | $24.25 | $23.92 | $24.02 | $24.02 | 363,191 |
| 2024-05-30 | $23.74 | $23.89 | $23.63 | $23.82 | $23.82 | 42,636 |
| 2024-05-29 | $23.80 | $23.80 | $23.59 | $23.61 | $23.61 | 42,683 |
| 2024-05-28 | $23.91 | $24.08 | $23.80 | $23.81 | $23.81 | 47,906 |
| 2024-05-24 | $23.82 | $23.97 | $23.80 | $23.91 | $23.91 | 17,927 |
| 2024-05-23 | $24.05 | $24.12 | $23.76 | $23.82 | $23.82 | 94,576 |
| 2024-05-22 | $24.11 | $24.13 | $24.01 | $24.08 | $24.08 | 24,824 |
| 2024-05-21 | $24.12 | $24.21 | $24.11 | $24.11 | $24.11 | 34,673 |
| 2024-05-20 | $24.06 | $24.20 | $24.06 | $24.17 | $24.17 | 21,604 |
| 2024-05-17 | $24.11 | $24.17 | $24.01 | $24.17 | $24.17 | 25,557 |
| 2024-05-16 | $24.02 | $24.16 | $24.00 | $24.08 | $24.08 | 30,186 |
| 2024-05-15 | $23.93 | $24.11 | $23.93 | $24.00 | $24.00 | 46,071 |
| 2024-05-14 | $24.03 | $24.12 | $23.79 | $23.79 | $23.79 | 24,236 |
| 2024-05-13 | $23.92 | $24.25 | $23.90 | $23.91 | $23.91 | 16,667 |
| 2024-05-10 | $23.97 | $24.10 | $23.84 | $23.90 | $23.90 | 19,936 |
| 2024-05-09 | $24.04 | $24.15 | $23.94 | $23.97 | $23.97 | 22,718 |
| 2024-05-08 | $24.19 | $24.37 | $24.01 | $24.09 | $24.09 | 31,355 |
| 2024-05-07 | $24.34 | $24.45 | $24.22 | $24.30 | $24.30 | 26,902 |
| 2024-05-06 | $24.14 | $24.32 | $24.08 | $24.30 | $24.30 | 17,009 |
| 2024-05-03 | $24.02 | $24.27 | $24.01 | $24.09 | $24.09 | 20,875 |
| 2024-05-02 | $23.78 | $24.01 | $23.76 | $23.88 | $23.88 | 11,183 |
| 2024-05-01 | $23.89 | $23.96 | $23.75 | $23.79 | $23.79 | 70,138 |
| 2024-04-30 | $23.90 | $23.90 | $23.57 | $23.84 | $23.84 | 45,777 |
| 2024-04-29 | $23.87 | $23.90 | $23.72 | $23.90 | $23.90 | 33,523 |
| 2024-04-26 | $23.92 | $24.01 | $23.70 | $23.70 | $23.70 | 24,616 |
| 2024-04-25 | $23.98 | $23.98 | $23.75 | $23.91 | $23.91 | 20,283 |
| 2024-04-24 | $24.16 | $24.28 | $24.06 | $24.21 | $24.21 | 20,739 |
| 2024-04-23 | $23.96 | $24.19 | $23.92 | $24.19 | $24.19 | 27,333 |
| 2024-04-22 | $23.73 | $23.93 | $23.73 | $23.85 | $23.85 | 22,018 |
| 2024-04-19 | $23.78 | $23.95 | $23.73 | $23.81 | $23.81 | 24,223 |
| 2024-04-18 | $23.67 | $23.85 | $23.67 | $23.81 | $23.81 | 37,393 |
| 2024-04-17 | $23.60 | $23.90 | $23.54 | $23.72 | $23.72 | 22,069 |
| 2024-04-16 | $23.33 | $23.58 | $23.25 | $23.50 | $23.50 | 49,378 |
| 2024-04-15 | $23.88 | $24.05 | $23.33 | $23.33 | $23.33 | 57,091 |
| 2024-04-12 | $24.32 | $24.42 | $24.26 | $24.30 | $24.30 | 16,978 |
| 2024-04-11 | $24.65 | $24.72 | $24.26 | $24.32 | $24.32 | 33,934 |
| 2024-04-10 | $24.70 | $24.72 | $24.33 | $24.57 | $24.57 | 47,731 |
| 2024-04-09 | $24.79 | $24.82 | $24.74 | $24.79 | $24.79 | 21,885 |
| 2024-04-08 | $24.71 | $24.83 | $24.71 | $24.81 | $24.81 | 34,615 |
| 2024-04-05 | $24.79 | $24.89 | $24.72 | $24.75 | $24.75 | 20,273 |
| 2024-04-04 | $24.76 | $24.80 | $24.67 | $24.74 | $24.74 | 29,193 |
| 2024-04-03 | $24.54 | $24.63 | $24.48 | $24.60 | $24.60 | 36,081 |
| 2024-04-02 | $24.67 | $24.69 | $24.51 | $24.54 | $24.54 | 28,724 |
| 2024-04-01 | $24.52 | $24.82 | $24.48 | $24.82 | $24.82 | 190,772 |
| 2024-03-28 | $24.95 | $24.95 | $24.40 | $24.43 | $24.43 | 146,691 |
| 2024-03-27 | $24.91 | $24.91 | $24.75 | $24.86 | $24.86 | 47,444 |
| 2024-03-26 | $24.84 | $24.95 | $24.81 | $24.91 | $24.91 | 26,399 |
| 2024-03-25 | $25.15 | $25.15 | $24.80 | $24.82 | $24.82 | 37,581 |
| 2024-03-22 | $25.25 | $25.25 | $25.06 | $25.19 | $25.19 | 23,562 |
| 2024-03-21 | $25.13 | $25.42 | $25.12 | $25.25 | $25.25 | 73,313 |
| 2024-03-20 | $25.08 | $25.17 | $25.04 | $25.10 | $25.10 | 37,378 |
| 2024-03-19 | $25.00 | $25.16 | $24.99 | $25.16 | $25.16 | 32,500 |
| 2024-03-18 | $24.96 | $25.07 | $24.91 | $25.04 | $25.04 | 49,572 |
| 2024-03-15 | $24.89 | $24.96 | $24.85 | $24.93 | $24.93 | 21,932 |
| 2024-03-14 | $25.05 | $25.08 | $24.94 | $24.96 | $24.96 | 28,858 |
| 2024-03-13 | $24.99 | $25.10 | $24.99 | $25.10 | $25.10 | 21,177 |
| 2024-03-12 | $24.96 | $25.05 | $24.92 | $25.05 | $25.05 | 53,384 |
| 2024-03-11 | $25.01 | $25.05 | $24.97 | $25.00 | $25.00 | 33,064 |
| 2024-03-08 | $25.09 | $25.09 | $25.06 | $25.09 | $25.09 | 26,205 |
| 2024-03-07 | $24.94 | $25.09 | $24.93 | $25.09 | $25.09 | 45,270 |
| 2024-03-06 | $24.72 | $24.97 | $24.71 | $24.95 | $24.95 | 47,026 |
| 2024-03-05 | $24.63 | $24.78 | $24.63 | $24.72 | $24.72 | 36,019 |
| 2024-03-04 | $24.70 | $24.75 | $24.62 | $24.63 | $24.63 | 22,373 |
| 2024-03-01 | $24.80 | $24.82 | $24.60 | $24.75 | $24.75 | 34,630 |
| 2024-02-29 | $24.69 | $24.92 | $24.59 | $24.84 | $24.84 | 111,925 |
| 2024-02-28 | $24.51 | $24.70 | $24.51 | $24.65 | $24.65 | 44,377 |
| 2024-02-27 | $24.71 | $24.76 | $24.50 | $24.57 | $24.57 | 28,936 |
| 2024-02-26 | $24.74 | $24.75 | $24.59 | $24.71 | $24.71 | 30,493 |
| 2024-02-23 | $24.58 | $24.84 | $24.57 | $24.78 | $24.78 | 47,019 |
| 2024-02-22 | $24.50 | $24.55 | $24.44 | $24.52 | $24.52 | 28,454 |
| 2024-02-21 | $24.42 | $24.54 | $24.40 | $24.40 | $24.40 | 75,170 |
| 2024-02-20 | $24.26 | $24.46 | $24.20 | $24.44 | $24.44 | 65,172 |
| 2024-02-16 | $24.25 | $24.38 | $24.19 | $24.28 | $24.28 | 31,001 |
| 2024-02-15 | $24.30 | $24.42 | $24.23 | $24.38 | $24.38 | 53,646 |
| 2024-02-14 | $24.62 | $24.71 | $24.08 | $24.26 | $24.26 | 535,519 |
| 2024-02-13 | $24.56 | $24.71 | $24.53 | $24.56 | $24.56 | 29,810 |
| 2024-02-12 | $24.74 | $24.86 | $24.68 | $24.78 | $24.78 | 49,366 |
| 2024-02-09 | $25.03 | $25.10 | $24.71 | $24.74 | $24.74 | 131,082 |
| 2024-02-08 | $24.86 | $25.05 | $24.85 | $25.00 | $25.00 | 48,711 |
| 2024-02-07 | $24.89 | $24.96 | $24.76 | $24.93 | $24.93 | 44,666 |
| 2024-02-06 | $24.92 | $25.01 | $24.83 | $24.84 | $24.84 | 51,339 |
| 2024-02-05 | $25.01 | $25.04 | $24.93 | $24.95 | $24.95 | 91,818 |
| 2024-02-02 | $25.17 | $25.21 | $25.08 | $25.09 | $25.09 | 47,820 |
| 2024-02-01 | $25.05 | $25.28 | $25.00 | $25.28 | $25.28 | 49,168 |
| 2024-01-31 | $24.98 | $25.08 | $24.96 | $25.00 | $25.00 | 56,824 |
| 2024-01-30 | $25.00 | $25.01 | $24.95 | $24.97 | $24.97 | 61,678 |
| 2024-01-29 | $24.99 | $25.06 | $24.97 | $24.97 | $24.97 | 159,327 |
| 2024-01-26 | $25.00 | $25.04 | $24.97 | $24.99 | $24.99 | 37,621 |
| 2024-01-25 | $24.94 | $25.09 | $24.90 | $25.02 | $25.02 | 50,278 |
| 2024-01-24 | $24.95 | $24.95 | $24.90 | $24.92 | $24.92 | 28,373 |
| 2024-01-23 | $24.80 | $24.89 | $24.75 | $24.88 | $24.88 | 42,363 |
| 2024-01-22 | $24.75 | $24.87 | $24.75 | $24.83 | $24.83 | 38,462 |
| 2024-01-19 | $24.63 | $24.75 | $24.54 | $24.70 | $24.70 | 39,279 |
| 2024-01-18 | $24.66 | $24.74 | $24.62 | $24.65 | $24.65 | 112,696 |
| 2024-01-17 | $24.66 | $24.71 | $24.60 | $24.65 | $24.65 | 51,478 |
| 2024-01-16 | $24.75 | $24.80 | $24.69 | $24.69 | $24.69 | 95,435 |
| 2024-01-12 | $25.11 | $25.19 | $25.06 | $25.10 | $24.75 | 29,653 |
| 2024-01-11 | $25.02 | $25.18 | $25.00 | $25.11 | $24.76 | 29,522 |
| 2024-01-10 | $25.13 | $25.20 | $25.05 | $25.10 | $24.75 | 38,385 |
| 2024-01-09 | $25.05 | $25.19 | $25.05 | $25.13 | $24.78 | 41,284 |
| 2024-01-08 | $25.03 | $25.16 | $24.89 | $25.12 | $24.77 | 45,190 |
| 2024-01-05 | $24.94 | $25.04 | $24.83 | $24.97 | $24.62 | 67,695 |
| 2024-01-04 | $24.85 | $25.02 | $24.81 | $24.95 | $24.60 | 179,959 |
| 2024-01-03 | $24.68 | $24.98 | $24.58 | $24.85 | $24.50 | 130,731 |
| 2024-01-02 | $24.77 | $24.79 | $24.63 | $24.74 | $24.39 | 35,935 |
| 2023-12-29 | $24.71 | $24.91 | $24.71 | $24.80 | $24.45 | 212,439 |
| 2023-12-28 | $24.80 | $24.89 | $24.71 | $24.76 | $24.41 | 65,650 |
| 2023-12-27 | $24.68 | $24.94 | $24.66 | $24.90 | $24.55 | 55,552 |
| 2023-12-26 | $24.71 | $24.85 | $24.61 | $24.61 | $24.26 | 46,917 |
| 2023-12-22 | $24.75 | $24.79 | $24.62 | $24.75 | $24.75 | 30,278 |
| 2023-12-21 | $24.70 | $24.86 | $24.65 | $24.74 | $24.74 | 43,291 |
| 2023-12-20 | $24.46 | $24.70 | $24.46 | $24.67 | $24.67 | 49,869 |
| 2023-12-19 | $24.31 | $24.56 | $24.29 | $24.52 | $24.52 | 57,132 |
| 2023-12-18 | $24.56 | $24.70 | $24.25 | $24.44 | $24.44 | 62,140 |
| 2023-12-15 | $24.54 | $24.76 | $24.45 | $24.68 | $24.68 | 67,569 |
| 2023-12-14 | $24.00 | $24.67 | $24.00 | $24.58 | $24.58 | 64,551 |
| 2023-12-13 | $23.53 | $24.02 | $23.50 | $24.00 | $24.00 | 35,161 |
| 2023-12-12 | $23.49 | $23.68 | $23.48 | $23.55 | $23.55 | 41,500 |
| 2023-12-11 | $23.49 | $23.60 | $23.40 | $23.47 | $23.47 | 40,417 |
| 2023-12-08 | $23.78 | $23.87 | $23.50 | $23.52 | $23.52 | 49,153 |
| 2023-12-07 | $23.77 | $23.96 | $23.77 | $23.81 | $23.81 | 39,629 |
| 2023-12-06 | $23.63 | $23.85 | $23.58 | $23.77 | $23.77 | 74,390 |
| 2023-12-05 | $23.58 | $23.77 | $23.53 | $23.58 | $23.58 | 31,286 |
| 2023-12-04 | $23.76 | $23.77 | $23.55 | $23.58 | $23.58 | 69,509 |
| 2023-12-01 | $23.80 | $23.90 | $23.71 | $23.84 | $23.84 | 55,289 |
| 2023-11-30 | $23.57 | $23.95 | $23.47 | $23.90 | $23.90 | 136,935 |
| 2023-11-29 | $23.29 | $23.58 | $23.27 | $23.58 | $23.58 | 59,539 |
| 2023-11-28 | $23.12 | $23.34 | $23.09 | $23.24 | $23.24 | 51,583 |
| 2023-11-27 | $23.04 | $23.15 | $23.04 | $23.09 | $23.09 | 27,856 |
| 2023-11-24 | $22.94 | $23.14 | $22.86 | $22.94 | $22.94 | 17,887 |
| 2023-11-22 | $23.07 | $23.15 | $22.87 | $22.96 | $22.96 | 34,747 |
| 2023-11-21 | $23.30 | $23.30 | $22.96 | $23.05 | $23.05 | 33,012 |
| 2023-11-20 | $23.25 | $23.48 | $23.25 | $23.30 | $23.30 | 38,234 |
| 2023-11-17 | $23.48 | $23.49 | $23.29 | $23.37 | $23.37 | 41,152 |
| 2023-11-16 | $23.51 | $23.58 | $23.20 | $23.28 | $23.28 | 37,892 |
| 2023-11-15 | $23.65 | $23.65 | $23.47 | $23.51 | $23.51 | 35,392 |
| 2023-11-14 | $23.35 | $23.72 | $23.35 | $23.72 | $23.72 | 35,354 |
| 2023-11-13 | $23.00 | $23.23 | $22.96 | $23.17 | $23.17 | 26,363 |
| 2023-11-10 | $23.03 | $23.14 | $22.99 | $23.07 | $23.07 | 27,806 |
| 2023-11-09 | $22.92 | $23.02 | $22.80 | $22.95 | $22.95 | 54,229 |
| 2023-11-08 | $22.91 | $23.07 | $22.85 | $22.99 | $22.99 | 40,797 |
| 2023-11-07 | $23.00 | $23.14 | $22.81 | $22.85 | $22.85 | 13,866 |
| 2023-11-06 | $23.05 | $23.20 | $22.94 | $23.06 | $23.06 | 27,996 |
| 2023-11-03 | $23.00 | $23.25 | $22.90 | $23.05 | $23.05 | 51,660 |
| 2023-11-02 | $22.48 | $23.00 | $22.48 | $22.88 | $22.88 | 44,909 |
| 2023-11-01 | $22.25 | $22.40 | $22.10 | $22.37 | $22.37 | 42,175 |
| 2023-10-31 | $21.91 | $22.12 | $21.88 | $22.00 | $22.00 | 75,942 |
| 2023-10-30 | $21.82 | $21.99 | $21.82 | $21.93 | $21.93 | 44,045 |
| 2023-10-27 | $21.89 | $21.89 | $21.81 | $21.88 | $21.88 | 48,790 |
| 2023-10-26 | $21.86 | $21.96 | $21.85 | $21.87 | $21.87 | 22,574 |
| 2023-10-25 | $21.97 | $22.11 | $21.89 | $21.89 | $21.89 | 58,368 |
| 2023-10-24 | $21.71 | $22.02 | $21.64 | $21.90 | $21.90 | 43,084 |
| 2023-10-23 | $21.56 | $21.78 | $21.51 | $21.64 | $21.64 | 33,426 |
| 2023-10-20 | $21.50 | $21.73 | $21.47 | $21.70 | $21.70 | 63,961 |
| 2023-10-19 | $21.52 | $21.63 | $21.46 | $21.49 | $21.49 | 57,545 |
| 2023-10-18 | $21.49 | $21.52 | $21.46 | $21.46 | $21.46 | 78,917 |
| 2023-10-17 | $21.49 | $21.69 | $21.39 | $21.50 | $21.50 | 98,570 |
| 2023-10-16 | $21.80 | $21.84 | $21.52 | $21.60 | $21.60 | 71,291 |
| 2023-10-13 | $22.26 | $22.46 | $22.05 | $22.05 | $21.70 | 41,216 |
| 2023-10-12 | $22.35 | $22.40 | $22.20 | $22.21 | $21.85 | 39,360 |
| 2023-10-11 | $22.28 | $22.38 | $22.18 | $22.35 | $21.99 | 24,378 |
| 2023-10-10 | $21.96 | $22.28 | $21.90 | $22.23 | $21.87 | 50,719 |
| 2023-10-09 | $21.82 | $22.07 | $21.78 | $22.01 | $21.66 | 35,276 |
| 2023-10-06 | $21.91 | $22.06 | $21.75 | $21.85 | $21.50 | 65,576 |
| 2023-10-05 | $22.06 | $22.18 | $21.87 | $22.08 | $21.73 | 64,024 |
| 2023-10-04 | $22.14 | $22.26 | $21.80 | $21.94 | $21.59 | 74,457 |
| 2023-10-03 | $22.79 | $22.79 | $22.00 | $22.02 | $21.67 | 61,054 |
| 2023-10-02 | $23.05 | $23.05 | $22.80 | $22.86 | $22.49 | 41,111 |
| 2023-09-29 | $23.06 | $23.34 | $23.00 | $23.08 | $22.71 | 158,188 |
| 2023-09-28 | $22.83 | $22.95 | $22.80 | $22.94 | $22.57 | 60,916 |
| 2023-09-27 | $22.94 | $22.97 | $22.80 | $22.83 | $22.46 | 39,584 |
| 2023-09-26 | $22.95 | $23.06 | $22.82 | $22.87 | $22.50 | 43,742 |
| 2023-09-25 | $23.00 | $23.06 | $22.96 | $23.00 | $22.63 | 39,139 |
| 2023-09-22 | $23.17 | $23.17 | $23.02 | $23.04 | $22.67 | 25,055 |
| 2023-09-21 | $23.30 | $23.30 | $23.07 | $23.07 | $22.70 | 35,335 |
| 2023-09-20 | $23.30 | $23.53 | $23.29 | $23.44 | $23.06 | 61,076 |
| 2023-09-19 | $23.09 | $23.30 | $23.08 | $23.24 | $22.87 | 43,157 |
| 2023-09-18 | $23.21 | $23.21 | $23.03 | $23.13 | $22.76 | 67,813 |
| 2023-09-15 | $23.25 | $23.28 | $23.15 | $23.25 | $22.88 | 47,930 |
| 2023-09-14 | $23.29 | $23.36 | $23.21 | $23.28 | $22.91 | 177,102 |
| 2023-09-13 | $23.38 | $23.38 | $23.20 | $23.29 | $22.92 | 51,074 |
| 2023-09-12 | $23.30 | $23.47 | $23.25 | $23.38 | $23.01 | 29,333 |
| 2023-09-11 | $23.46 | $23.58 | $23.31 | $23.31 | $22.94 | 41,384 |
| 2023-09-08 | $23.27 | $23.44 | $23.27 | $23.35 | $22.98 | 19,647 |
| 2023-09-07 | $23.43 | $23.52 | $23.30 | $23.31 | $22.94 | 22,738 |
| 2023-09-06 | $23.67 | $23.68 | $23.35 | $23.43 | $23.05 | 32,357 |
| 2023-09-05 | $23.72 | $23.92 | $23.68 | $23.69 | $23.31 | 30,261 |
| 2023-09-01 | $23.71 | $23.85 | $23.63 | $23.85 | $23.47 | 38,500 |
| 2023-08-31 | $23.31 | $23.85 | $23.31 | $23.85 | $23.47 | 174,962 |
| 2023-08-30 | $23.35 | $23.44 | $23.33 | $23.38 | $23.01 | 19,798 |
| 2023-08-29 | $23.16 | $23.45 | $23.11 | $23.38 | $23.01 | 22,088 |
| 2023-08-28 | $23.02 | $23.19 | $22.96 | $23.11 | $22.74 | 22,546 |
| 2023-08-25 | $23.15 | $23.30 | $22.99 | $23.08 | $22.71 | 18,427 |
| 2023-08-24 | $23.06 | $23.11 | $23.00 | $23.07 | $22.70 | 33,405 |
| 2023-08-23 | $22.78 | $23.14 | $22.78 | $23.14 | $22.77 | 35,747 |
| 2023-08-22 | $22.87 | $22.90 | $22.72 | $22.75 | $22.39 | 23,305 |
| 2023-08-21 | $23.00 | $23.00 | $22.82 | $22.88 | $22.51 | 18,997 |
| 2023-08-18 | $22.98 | $23.09 | $22.88 | $22.99 | $22.62 | 29,499 |
| 2023-08-17 | $22.82 | $23.00 | $22.80 | $22.98 | $22.61 | 28,943 |
| 2023-08-16 | $22.94 | $23.01 | $22.80 | $22.85 | $22.48 | 33,297 |
| 2023-08-15 | $23.06 | $23.26 | $22.90 | $22.90 | $22.53 | 25,427 |
| 2023-08-14 | $23.19 | $23.19 | $22.94 | $23.17 | $22.80 | 22,216 |
| 2023-08-11 | $22.82 | $23.09 | $22.80 | $23.09 | $22.72 | 37,787 |
| 2023-08-10 | $22.85 | $22.99 | $22.74 | $22.81 | $22.44 | 31,933 |
| 2023-08-09 | $22.96 | $23.03 | $22.75 | $22.77 | $22.40 | 37,442 |
| 2023-08-08 | $22.88 | $22.95 | $22.81 | $22.92 | $22.55 | 24,483 |
| 2023-08-07 | $22.84 | $23.08 | $22.77 | $22.87 | $22.50 | 58,907 |
| 2023-08-04 | $22.81 | $23.10 | $22.80 | $22.83 | $22.83 | 26,708 |
| 2023-08-03 | $22.84 | $22.88 | $22.67 | $22.72 | $22.72 | 37,902 |
| 2023-08-02 | $22.75 | $22.95 | $22.67 | $22.88 | $22.88 | 79,947 |
| 2023-08-01 | $22.97 | $23.07 | $22.76 | $22.87 | $22.87 | 92,113 |
| 2023-07-31 | $23.34 | $23.59 | $22.78 | $22.96 | $22.96 | 234,370 |
| 2023-07-28 | $23.28 | $23.59 | $23.25 | $23.31 | $23.31 | 31,109 |
| 2023-07-27 | $23.41 | $23.66 | $23.25 | $23.25 | $23.25 | 47,878 |
| 2023-07-26 | $23.44 | $23.68 | $23.35 | $23.45 | $23.45 | 90,046 |
| 2023-07-25 | $23.40 | $23.50 | $23.20 | $23.44 | $23.44 | 45,876 |
| 2023-07-24 | $23.50 | $23.72 | $23.37 | $23.40 | $23.40 | 63,738 |
| 2023-07-21 | $23.70 | $23.70 | $23.52 | $23.55 | $23.55 | 22,859 |
| 2023-07-20 | $23.76 | $23.76 | $23.54 | $23.62 | $23.62 | 85,565 |
| 2023-07-19 | $24.28 | $24.35 | $23.71 | $23.72 | $23.72 | 141,320 |
| 2023-07-18 | $22.80 | $24.08 | $22.71 | $23.84 | $23.84 | 381,202 |
| 2023-07-17 | $24.21 | $24.22 | $22.28 | $22.62 | $22.62 | 237,872 |
| 2023-07-14 | $24.80 | $24.80 | $24.14 | $24.25 | $24.25 | 99,748 |
| 2023-07-13 | $24.95 | $25.04 | $24.95 | $25.04 | $24.68 | 37,550 |
| 2023-07-12 | $25.03 | $25.10 | $24.93 | $24.97 | $24.61 | 61,342 |
| 2023-07-11 | $24.93 | $25.00 | $24.93 | $25.00 | $24.64 | 29,983 |
| 2023-07-10 | $24.90 | $24.96 | $24.89 | $24.95 | $24.59 | 33,005 |
| 2023-07-07 | $24.84 | $25.03 | $24.83 | $24.94 | $24.58 | 30,455 |
| 2023-07-06 | $24.86 | $24.90 | $24.76 | $24.88 | $24.52 | 68,929 |
| 2023-07-05 | $25.13 | $25.17 | $25.02 | $25.05 | $24.69 | 39,534 |
| 2023-07-03 | $25.05 | $25.23 | $24.82 | $25.20 | $24.84 | 38,574 |
| 2023-06-30 | $24.55 | $25.15 | $24.55 | $25.13 | $24.77 | 166,102 |
| 2023-06-29 | $24.64 | $24.70 | $24.50 | $24.59 | $24.24 | 23,264 |
| 2023-06-28 | $24.61 | $24.74 | $24.59 | $24.64 | $24.29 | 22,600 |
| 2023-06-27 | $24.80 | $24.85 | $24.60 | $24.60 | $24.25 | 21,535 |
| 2023-06-26 | $24.81 | $24.98 | $24.81 | $24.82 | $24.46 | 20,389 |
| 2023-06-23 | $24.91 | $24.91 | $24.76 | $24.81 | $24.46 | 18,419 |
| 2023-06-22 | $24.79 | $24.97 | $24.66 | $24.88 | $24.52 | 39,919 |
| 2023-06-21 | $24.53 | $24.87 | $24.50 | $24.80 | $24.45 | 40,223 |
| 2023-06-20 | $24.66 | $24.76 | $24.59 | $24.59 | $24.24 | 31,360 |
| 2023-06-16 | $24.62 | $24.91 | $24.62 | $24.66 | $24.31 | 35,048 |
| 2023-06-15 | $24.60 | $24.77 | $24.60 | $24.68 | $24.33 | 37,446 |
| 2023-06-14 | $24.81 | $24.88 | $24.54 | $24.61 | $24.26 | 30,452 |
| 2023-06-13 | $24.88 | $24.89 | $24.76 | $24.81 | $24.46 | 48,044 |
| 2023-06-12 | $24.97 | $25.00 | $24.79 | $24.79 | $24.44 | 18,380 |
| 2023-06-09 | $25.00 | $25.10 | $24.92 | $24.93 | $24.57 | 26,553 |
| 2023-06-08 | $25.05 | $25.05 | $24.95 | $24.95 | $24.59 | 26,284 |
| 2023-06-07 | $25.04 | $25.06 | $25.00 | $25.00 | $24.64 | 34,750 |
| 2023-06-06 | $25.05 | $25.16 | $25.02 | $25.07 | $24.71 | 43,793 |
| 2023-06-05 | $25.18 | $25.23 | $25.09 | $25.17 | $24.81 | 35,489 |
| 2023-06-02 | $25.06 | $25.25 | $25.06 | $25.21 | $24.85 | 96,173 |
| 2023-06-01 | $25.13 | $25.24 | $25.09 | $25.18 | $24.82 | 54,536 |
| 2023-05-31 | $24.96 | $25.22 | $24.95 | $25.19 | $24.83 | 228,226 |
| 2023-05-30 | $25.09 | $25.09 | $25.01 | $25.01 | $24.65 | 51,526 |
| 2023-05-26 | $25.00 | $25.10 | $25.00 | $25.06 | $24.70 | 25,446 |
| 2023-05-25 | $25.05 | $25.10 | $24.96 | $25.00 | $24.64 | 29,418 |
| 2023-05-24 | $25.05 | $25.15 | $25.00 | $25.10 | $24.74 | 44,591 |
| 2023-05-23 | $24.90 | $25.09 | $24.90 | $25.08 | $24.72 | 31,622 |
| 2023-05-22 | $24.87 | $25.00 | $24.86 | $25.00 | $24.64 | 24,231 |
| 2023-05-19 | $24.86 | $24.86 | $24.73 | $24.85 | $24.49 | 48,391 |
| 2023-05-18 | $24.91 | $24.94 | $24.82 | $24.86 | $24.50 | 45,520 |
| 2023-05-17 | $24.79 | $24.97 | $24.70 | $24.95 | $24.59 | 25,753 |
| 2023-05-16 | $24.81 | $24.89 | $24.70 | $24.74 | $24.39 | 39,088 |
| 2023-05-15 | $24.86 | $24.97 | $24.86 | $24.93 | $24.57 | 20,258 |
| 2023-05-12 | $24.88 | $24.90 | $24.79 | $24.88 | $24.52 | 28,149 |
| 2023-05-11 | $24.89 | $24.90 | $24.77 | $24.83 | $24.47 | 18,066 |
| 2023-05-10 | $24.74 | $24.90 | $24.74 | $24.89 | $24.53 | 18,837 |
| 2023-05-09 | $24.61 | $24.70 | $24.50 | $24.67 | $24.32 | 30,192 |
| 2023-05-08 | $24.64 | $24.73 | $24.61 | $24.64 | $24.29 | 17,515 |
| 2023-05-05 | $24.64 | $24.84 | $24.64 | $24.70 | $24.35 | 35,989 |
| 2023-05-04 | $24.58 | $24.82 | $24.40 | $24.50 | $24.15 | 44,279 |
| 2023-05-03 | $24.84 | $24.99 | $24.61 | $24.61 | $24.26 | 39,393 |
| 2023-05-02 | $24.86 | $24.94 | $24.79 | $24.84 | $24.48 | 34,257 |
| 2023-05-01 | $25.09 | $25.09 | $24.94 | $24.98 | $24.62 | 49,637 |
| 2023-04-28 | $25.06 | $25.15 | $24.99 | $25.06 | $24.70 | 133,298 |
| 2023-04-27 | $24.87 | $25.11 | $24.84 | $25.07 | $24.71 | 66,096 |
| 2023-04-26 | $24.94 | $25.05 | $24.80 | $24.82 | $24.46 | 51,201 |
| 2023-04-25 | $24.98 | $25.06 | $24.88 | $24.88 | $24.52 | 48,678 |
| 2023-04-24 | $25.03 | $25.11 | $24.97 | $25.01 | $24.65 | 30,415 |
| 2023-04-21 | $25.00 | $25.13 | $24.98 | $25.10 | $25.10 | 76,578 |
| 2023-04-20 | $25.03 | $25.10 | $24.94 | $25.00 | $25.00 | 48,945 |
| 2023-04-19 | $25.21 | $25.21 | $25.02 | $25.10 | $25.10 | 122,682 |
| 2023-04-18 | $25.22 | $25.25 | $25.19 | $25.21 | $25.21 | 35,962 |
| 2023-04-17 | $25.22 | $25.25 | $25.15 | $25.22 | $25.22 | 28,467 |
| 2023-04-14 | $25.20 | $25.25 | $25.14 | $25.25 | $25.25 | 55,057 |
| 2023-04-13 | $25.18 | $25.28 | $25.08 | $25.26 | $25.26 | 40,476 |
| 2023-04-12 | $25.43 | $25.62 | $25.38 | $25.53 | $25.53 | 80,706 |
| 2023-04-11 | $25.25 | $25.47 | $25.18 | $25.41 | $25.41 | 86,867 |
| 2023-04-10 | $25.17 | $25.28 | $25.11 | $25.25 | $25.25 | 120,434 |
| 2023-04-06 | $24.97 | $25.26 | $24.95 | $25.21 | $25.21 | 44,958 |
| 2023-04-05 | $24.91 | $25.03 | $24.85 | $25.01 | $25.01 | 33,351 |
| 2023-04-04 | $24.94 | $24.96 | $24.76 | $24.96 | $24.96 | 35,975 |
| 2023-04-03 | $24.90 | $24.95 | $24.76 | $24.94 | $24.94 | 83,593 |
| 2023-03-31 | $24.68 | $24.93 | $24.68 | $24.91 | $24.91 | 109,547 |
| 2023-03-30 | $24.54 | $24.73 | $24.35 | $24.73 | $24.73 | 55,145 |
| 2023-03-29 | $24.31 | $24.48 | $24.20 | $24.44 | $24.44 | 47,371 |
| 2023-03-28 | $24.16 | $24.34 | $24.15 | $24.19 | $24.19 | 54,819 |
| 2023-03-27 | $24.22 | $24.41 | $24.16 | $24.22 | $24.22 | 43,888 |
| 2023-03-24 | $24.14 | $24.22 | $24.00 | $24.09 | $24.09 | 24,815 |
| 2023-03-23 | $24.31 | $24.37 | $24.11 | $24.14 | $24.14 | 27,707 |
| 2023-03-22 | $24.08 | $24.32 | $24.05 | $24.23 | $24.23 | 43,533 |
| 2023-03-21 | $24.10 | $24.28 | $24.08 | $24.10 | $24.10 | 47,998 |
| 2023-03-20 | $24.42 | $24.43 | $24.00 | $24.04 | $24.04 | 55,660 |
| 2023-03-17 | $24.57 | $24.66 | $24.33 | $24.35 | $24.35 | 45,216 |
| 2023-03-16 | $23.87 | $24.72 | $23.84 | $24.67 | $24.67 | 63,460 |
| 2023-03-15 | $23.84 | $23.98 | $23.66 | $23.92 | $23.92 | 39,948 |
| 2023-03-14 | $24.14 | $24.20 | $23.92 | $23.97 | $23.97 | 54,286 |
| 2023-03-13 | $24.00 | $24.10 | $23.68 | $23.82 | $23.82 | 81,668 |
| 2023-03-10 | $24.11 | $24.43 | $24.00 | $24.18 | $24.18 | 73,216 |
| 2023-03-09 | $24.60 | $24.64 | $24.14 | $24.17 | $24.17 | 36,895 |
| 2023-03-08 | $24.60 | $24.65 | $24.52 | $24.58 | $24.58 | 22,526 |
| 2023-03-07 | $24.71 | $24.71 | $24.53 | $24.60 | $24.60 | 60,760 |
| 2023-03-06 | $24.76 | $24.81 | $24.65 | $24.68 | $24.68 | 28,611 |
| 2023-03-03 | $24.67 | $24.81 | $24.62 | $24.62 | $24.62 | 25,392 |
| 2023-03-02 | $24.62 | $24.66 | $24.38 | $24.60 | $24.60 | 36,691 |
| 2023-03-01 | $24.84 | $24.84 | $24.64 | $24.75 | $24.75 | 32,953 |
| 2023-02-28 | $24.82 | $24.90 | $24.70 | $24.84 | $24.84 | 102,126 |
| 2023-02-27 | $24.77 | $24.88 | $24.75 | $24.83 | $24.83 | 35,690 |
| 2023-02-24 | $24.60 | $24.73 | $24.50 | $24.70 | $24.70 | 58,640 |
| 2023-02-23 | $24.55 | $24.79 | $24.50 | $24.76 | $24.76 | 68,664 |
| 2023-02-22 | $24.16 | $24.49 | $24.12 | $24.48 | $24.48 | 51,662 |
| 2023-02-21 | $24.44 | $24.44 | $24.05 | $24.09 | $24.09 | 49,143 |
| 2023-02-17 | $24.44 | $24.58 | $24.39 | $24.55 | $24.55 | 48,071 |
| 2023-02-16 | $24.49 | $24.66 | $24.39 | $24.48 | $24.48 | 109,026 |
| 2023-02-15 | $24.53 | $24.63 | $24.50 | $24.56 | $24.56 | 22,488 |
| 2023-02-14 | $24.53 | $24.74 | $24.39 | $24.53 | $24.53 | 47,384 |
| 2023-02-13 | $24.46 | $24.64 | $24.46 | $24.64 | $24.64 | 34,652 |
| 2023-02-10 | $24.53 | $24.59 | $24.42 | $24.48 | $24.48 | 25,196 |
| 2023-02-09 | $24.78 | $24.84 | $24.45 | $24.50 | $24.50 | 49,910 |
| 2023-02-08 | $24.55 | $24.74 | $24.52 | $24.70 | $24.70 | 33,296 |
| 2023-02-07 | $24.67 | $24.80 | $24.57 | $24.60 | $24.60 | 51,013 |
| 2023-02-06 | $24.65 | $24.80 | $24.61 | $24.69 | $24.69 | 34,887 |
| 2023-02-03 | $24.89 | $25.00 | $24.71 | $24.84 | $24.84 | 49,081 |
| 2023-02-02 | $25.18 | $25.18 | $25.02 | $25.05 | $25.05 | 46,828 |
| 2023-02-01 | $25.07 | $25.23 | $24.96 | $25.08 | $25.08 | 62,383 |
| 2023-01-31 | $24.90 | $25.18 | $24.86 | $25.06 | $25.06 | 229,349 |
| 2023-01-30 | $24.80 | $24.95 | $24.67 | $24.83 | $24.83 | 24,928 |
| 2023-01-27 | $25.03 | $25.08 | $24.78 | $24.78 | $24.78 | 66,819 |
| 2023-01-26 | $25.01 | $25.07 | $24.94 | $25.02 | $25.02 | 41,079 |
| 2023-01-25 | $24.89 | $24.99 | $24.83 | $24.95 | $24.95 | 56,146 |
| 2023-01-24 | $25.00 | $25.04 | $24.89 | $24.96 | $24.96 | 67,247 |
| 2023-01-23 | $24.96 | $25.14 | $24.93 | $24.94 | $24.94 | 50,388 |
| 2023-01-20 | $24.96 | $24.98 | $24.80 | $24.91 | $24.91 | 45,079 |
| 2023-01-19 | $24.80 | $24.97 | $24.70 | $24.92 | $24.92 | 67,739 |
| 2023-01-18 | $24.73 | $25.00 | $24.73 | $24.82 | $24.82 | 80,729 |
| 2023-01-17 | $24.54 | $24.69 | $24.49 | $24.64 | $24.64 | 73,746 |
| 2023-01-13 | $24.30 | $24.63 | $24.30 | $24.49 | $24.49 | 86,296 |
| 2023-01-12 | $24.49 | $24.93 | $24.42 | $24.69 | $24.34 | 130,965 |
| 2023-01-11 | $24.23 | $24.50 | $24.23 | $24.49 | $24.14 | 43,072 |
| 2023-01-10 | $24.21 | $24.25 | $24.09 | $24.19 | $23.85 | 19,592 |
| 2023-01-09 | $24.24 | $24.39 | $24.04 | $24.16 | $23.82 | 61,977 |
| 2023-01-06 | $24.03 | $24.25 | $23.87 | $24.22 | $23.88 | 59,468 |
| 2023-01-05 | $23.58 | $23.90 | $23.58 | $23.84 | $23.50 | 36,481 |
| 2023-01-04 | $23.14 | $23.71 | $23.14 | $23.67 | $23.33 | 54,112 |
| 2023-01-03 | $22.92 | $23.36 | $22.88 | $22.99 | $22.66 | 49,193 |
| 2022-12-30 | $22.98 | $23.08 | $22.68 | $22.70 | $22.38 | 101,234 |
| 2022-12-29 | $23.07 | $23.26 | $22.90 | $22.98 | $22.65 | 62,038 |
| 2022-12-28 | $23.47 | $23.48 | $22.99 | $22.99 | $22.66 | 54,721 |
| 2022-12-27 | $23.75 | $23.86 | $23.42 | $23.42 | $23.09 | 62,095 |
| 2022-12-23 | $23.97 | $23.97 | $23.80 | $23.84 | $23.50 | 146,577 |
| 2022-12-22 | $23.97 | $24.02 | $23.72 | $23.88 | $23.88 | 63,012 |
| 2022-12-21 | $24.07 | $24.11 | $24.00 | $24.02 | $24.02 | 47,971 |
| 2022-12-20 | $23.93 | $24.04 | $23.86 | $24.00 | $24.00 | 47,250 |
| 2022-12-19 | $23.99 | $24.08 | $23.90 | $23.93 | $23.93 | 41,041 |
| 2022-12-16 | $23.95 | $24.00 | $23.85 | $23.95 | $23.95 | 49,570 |
| 2022-12-15 | $23.94 | $24.09 | $23.92 | $24.00 | $24.00 | 84,718 |
| 2022-12-14 | $23.95 | $24.11 | $23.90 | $24.03 | $24.03 | 70,130 |
| 2022-12-13 | $24.00 | $24.10 | $23.77 | $23.90 | $23.90 | 49,594 |
| 2022-12-12 | $23.68 | $23.75 | $23.58 | $23.58 | $23.58 | 98,971 |
| 2022-12-09 | $23.86 | $23.90 | $23.65 | $23.68 | $23.68 | 30,764 |
| 2022-12-08 | $23.85 | $23.98 | $23.83 | $23.86 | $23.86 | 60,266 |
| 2022-12-07 | $23.84 | $23.93 | $23.71 | $23.82 | $23.82 | 40,602 |
| 2022-12-06 | $23.86 | $23.99 | $23.65 | $23.83 | $23.83 | 37,450 |
| 2022-12-05 | $24.22 | $24.42 | $23.76 | $23.86 | $23.86 | 78,737 |
| 2022-12-02 | $24.14 | $24.45 | $24.14 | $24.32 | $24.32 | 27,629 |
| 2022-12-01 | $24.25 | $24.25 | $24.00 | $24.22 | $24.22 | 53,493 |
| 2022-11-30 | $23.69 | $24.14 | $23.65 | $24.05 | $24.05 | 91,404 |
| 2022-11-29 | $24.04 | $24.04 | $23.62 | $23.62 | $23.62 | 60,908 |
| 2022-11-28 | $24.02 | $24.09 | $23.96 | $24.03 | $24.03 | 39,011 |
| 2022-11-25 | $24.07 | $24.08 | $24.00 | $24.01 | $24.01 | 11,329 |
| 2022-11-23 | $23.80 | $24.15 | $23.80 | $24.00 | $24.00 | 49,764 |
| 2022-11-22 | $23.81 | $23.94 | $23.80 | $23.86 | $23.86 | 35,586 |
| 2022-11-21 | $23.73 | $23.89 | $23.69 | $23.86 | $23.86 | 58,946 |
| 2022-11-18 | $23.79 | $23.79 | $23.66 | $23.72 | $23.72 | 28,277 |
| 2022-11-17 | $23.69 | $23.75 | $23.62 | $23.74 | $23.74 | 20,592 |
| 2022-11-16 | $23.80 | $23.91 | $23.65 | $23.80 | $23.80 | 37,823 |
| 2022-11-15 | $23.41 | $23.88 | $23.36 | $23.87 | $23.87 | 90,246 |
| 2022-11-14 | $23.37 | $23.47 | $23.19 | $23.26 | $23.26 | 25,328 |
| 2022-11-11 | $23.44 | $23.76 | $23.42 | $23.44 | $23.44 | 42,488 |
| 2022-11-10 | $22.58 | $23.52 | $22.58 | $23.51 | $23.51 | 52,417 |
| 2022-11-09 | $22.40 | $22.56 | $22.12 | $22.30 | $22.30 | 51,808 |
| 2022-11-08 | $22.15 | $22.46 | $22.13 | $22.40 | $22.40 | 38,661 |
| 2022-11-07 | $22.02 | $22.12 | $21.97 | $22.05 | $22.05 | 48,779 |
| 2022-11-04 | $22.28 | $22.33 | $21.87 | $21.99 | $21.99 | 63,120 |
| 2022-11-03 | $22.19 | $22.35 | $22.15 | $22.18 | $22.18 | 54,642 |
| 2022-11-02 | $22.28 | $22.49 | $22.16 | $22.27 | $22.27 | 53,533 |
| 2022-11-01 | $22.57 | $22.64 | $22.16 | $22.16 | $22.16 | 105,875 |
| 2022-10-31 | $22.84 | $22.92 | $22.23 | $22.37 | $22.37 | 187,178 |
| 2022-10-28 | $22.80 | $22.88 | $22.80 | $22.83 | $22.83 | 22,081 |
| 2022-10-27 | $22.74 | $22.84 | $22.71 | $22.77 | $22.77 | 41,298 |
| 2022-10-26 | $22.56 | $22.70 | $22.56 | $22.63 | $22.63 | 31,706 |
| 2022-10-25 | $22.35 | $22.58 | $22.35 | $22.51 | $22.51 | 68,004 |
| 2022-10-24 | $22.13 | $22.34 | $22.13 | $22.23 | $22.23 | 40,841 |
| 2022-10-21 | $22.16 | $22.38 | $22.10 | $22.13 | $22.13 | 44,441 |
| 2022-10-20 | $22.68 | $22.83 | $22.23 | $22.23 | $22.23 | 37,596 |
| 2022-10-19 | $22.80 | $22.89 | $22.66 | $22.70 | $22.70 | 24,132 |
| 2022-10-18 | $23.10 | $23.16 | $22.84 | $22.87 | $22.87 | 64,848 |
| 2022-10-17 | $23.24 | $23.33 | $23.02 | $23.05 | $23.05 | 27,526 |
| 2022-10-14 | $23.40 | $23.45 | $23.11 | $23.12 | $23.12 | 37,844 |
| 2022-10-13 | $23.58 | $23.70 | $23.41 | $23.58 | $23.23 | 81,947 |
| 2022-10-12 | $23.84 | $23.90 | $23.80 | $23.80 | $23.44 | 21,818 |
| 2022-10-11 | $23.86 | $24.05 | $23.80 | $23.89 | $23.53 | 39,159 |
| 2022-10-10 | $24.12 | $24.20 | $23.86 | $23.86 | $23.50 | 30,065 |
| 2022-10-07 | $24.36 | $24.36 | $24.12 | $24.12 | $24.12 | 22,899 |
| 2022-10-06 | $24.59 | $24.68 | $24.45 | $24.45 | $24.45 | 21,688 |
| 2022-10-05 | $24.63 | $24.68 | $24.52 | $24.56 | $24.56 | 21,972 |
| 2022-10-04 | $24.79 | $24.85 | $24.64 | $24.71 | $24.71 | 45,959 |
| 2022-10-03 | $24.61 | $24.76 | $24.61 | $24.69 | $24.69 | 41,736 |
| 2022-09-30 | $24.45 | $24.56 | $24.25 | $24.56 | $24.56 | 245,492 |
| 2022-09-29 | $24.45 | $24.45 | $24.15 | $24.44 | $24.44 | 51,270 |
| 2022-09-28 | $24.21 | $24.54 | $24.09 | $24.54 | $24.54 | 45,772 |
| 2022-09-27 | $23.95 | $24.21 | $23.85 | $24.15 | $24.15 | 62,971 |
| 2022-09-26 | $24.15 | $24.17 | $23.88 | $23.89 | $23.89 | 57,289 |
| 2022-09-23 | $24.30 | $24.33 | $24.06 | $24.10 | $24.10 | 65,627 |
| 2022-09-22 | $24.54 | $24.54 | $24.31 | $24.33 | $24.33 | 72,620 |
| 2022-09-21 | $24.50 | $24.65 | $24.49 | $24.55 | $24.55 | 27,557 |
| 2022-09-20 | $24.45 | $24.48 | $24.41 | $24.45 | $24.45 | 27,517 |
| 2022-09-19 | $24.51 | $24.57 | $24.42 | $24.50 | $24.50 | 54,815 |
| 2022-09-16 | $24.48 | $24.54 | $24.38 | $24.51 | $24.51 | 35,879 |
| 2022-09-15 | $24.77 | $24.77 | $24.57 | $24.57 | $24.57 | 22,015 |
| 2022-09-14 | $24.62 | $24.84 | $24.55 | $24.77 | $24.77 | 31,252 |
| 2022-09-13 | $24.54 | $24.66 | $24.51 | $24.62 | $24.62 | 27,355 |
| 2022-09-12 | $24.54 | $24.81 | $24.54 | $24.73 | $24.73 | 24,232 |
| 2022-09-09 | $24.40 | $24.63 | $24.35 | $24.56 | $24.56 | 19,429 |
| 2022-09-08 | $24.47 | $24.60 | $24.31 | $24.31 | $24.31 | 41,638 |
| 2022-09-07 | $24.45 | $24.55 | $24.45 | $24.47 | $24.47 | 27,938 |
| 2022-09-06 | $24.68 | $24.69 | $24.39 | $24.39 | $24.39 | 48,738 |
| 2022-09-02 | $24.76 | $24.77 | $24.65 | $24.67 | $24.67 | 31,287 |
| 2022-09-01 | $24.70 | $24.70 | $24.59 | $24.65 | $24.65 | 62,780 |
| 2022-08-31 | $24.72 | $24.82 | $24.64 | $24.70 | $24.70 | 67,034 |
| 2022-08-30 | $24.71 | $24.73 | $24.65 | $24.71 | $24.71 | 47,434 |
| 2022-08-29 | $24.70 | $24.82 | $24.70 | $24.70 | $24.70 | 24,065 |
| 2022-08-26 | $24.97 | $24.98 | $24.72 | $24.75 | $24.75 | 30,336 |
| 2022-08-25 | $24.83 | $24.96 | $24.83 | $24.91 | $24.91 | 34,061 |
| 2022-08-24 | $24.66 | $24.93 | $24.66 | $24.79 | $24.79 | 45,405 |
| 2022-08-23 | $25.12 | $25.12 | $24.51 | $24.70 | $24.70 | 103,018 |
| 2022-08-22 | $25.20 | $25.20 | $25.05 | $25.05 | $25.05 | 12,420 |
| 2022-08-19 | $25.22 | $25.27 | $25.18 | $25.21 | $25.21 | 20,539 |
| 2022-08-18 | $25.23 | $25.32 | $25.23 | $25.28 | $25.28 | 9,745 |
| 2022-08-17 | $25.27 | $25.35 | $25.22 | $25.26 | $25.26 | 55,937 |
| 2022-08-16 | $25.42 | $25.46 | $25.26 | $25.30 | $25.30 | 57,833 |
| 2022-08-15 | $25.34 | $25.47 | $25.34 | $25.41 | $25.41 | 21,882 |
| 2022-08-12 | $25.35 | $25.40 | $25.30 | $25.32 | $25.32 | 12,990 |
| 2022-08-11 | $25.40 | $25.40 | $25.25 | $25.29 | $25.29 | 16,663 |
| 2022-08-10 | $25.34 | $25.44 | $25.29 | $25.36 | $25.36 | 28,178 |
| 2022-08-09 | $25.52 | $25.52 | $25.21 | $25.22 | $25.22 | 42,160 |
| 2022-08-08 | $25.38 | $25.54 | $25.38 | $25.52 | $25.52 | 51,065 |
| 2022-08-05 | $25.45 | $25.46 | $25.31 | $25.43 | $25.43 | 57,288 |
| 2022-08-04 | $25.46 | $25.53 | $25.31 | $25.53 | $25.53 | 54,129 |
| 2022-08-03 | $25.44 | $25.50 | $25.31 | $25.50 | $25.50 | 32,864 |
| 2022-08-02 | $25.31 | $25.40 | $25.15 | $25.40 | $25.40 | 56,121 |
| 2022-08-01 | $25.42 | $25.42 | $25.25 | $25.29 | $25.29 | 41,561 |
| 2022-07-29 | $25.10 | $25.46 | $25.10 | $25.45 | $25.45 | 75,250 |
| 2022-07-28 | $25.02 | $25.10 | $25.00 | $25.09 | $25.09 | 41,786 |
| 2022-07-27 | $25.03 | $25.09 | $24.98 | $25.00 | $25.00 | 57,777 |
| 2022-07-26 | $25.04 | $25.16 | $25.02 | $25.03 | $25.03 | 42,336 |
| 2022-07-25 | $25.11 | $25.13 | $25.03 | $25.08 | $25.08 | 23,143 |
| 2022-07-22 | $25.13 | $25.17 | $25.05 | $25.06 | $25.06 | 35,699 |
| 2022-07-21 | $25.03 | $25.14 | $25.03 | $25.06 | $25.06 | 16,727 |
| 2022-07-20 | $25.18 | $25.28 | $24.96 | $25.05 | $25.05 | 96,409 |
| 2022-07-19 | $25.17 | $25.33 | $25.16 | $25.18 | $25.18 | 32,371 |
| 2022-07-18 | $25.10 | $25.34 | $25.10 | $25.17 | $25.17 | 15,863 |
| 2022-07-15 | $25.03 | $25.21 | $25.02 | $25.21 | $25.21 | 15,046 |
| 2022-07-14 | $24.87 | $25.03 | $24.87 | $25.03 | $25.03 | 30,950 |
| 2022-07-13 | $25.24 | $25.41 | $25.24 | $25.35 | $25.00 | 34,108 |
| 2022-07-12 | $25.45 | $25.54 | $25.32 | $25.34 | $24.99 | 34,448 |
| 2022-07-11 | $25.36 | $25.43 | $25.36 | $25.42 | $25.07 | 10,536 |
| 2022-07-08 | $25.35 | $25.41 | $25.31 | $25.40 | $25.05 | 20,110 |
| 2022-07-07 | $25.35 | $25.45 | $25.32 | $25.36 | $25.01 | 23,156 |
| 2022-07-06 | $25.44 | $25.45 | $25.31 | $25.35 | $25.00 | 25,169 |
| 2022-07-05 | $25.45 | $25.46 | $25.28 | $25.44 | $25.08 | 19,408 |
| 2022-07-01 | $25.22 | $25.46 | $25.20 | $25.46 | $25.11 | 30,582 |
| 2022-06-30 | $25.14 | $25.29 | $25.10 | $25.13 | $24.78 | 46,601 |
| 2022-06-29 | $25.16 | $25.19 | $24.98 | $25.14 | $24.79 | 29,508 |
| 2022-06-28 | $25.08 | $25.19 | $25.01 | $25.17 | $24.82 | 40,242 |
| 2022-06-27 | $25.05 | $25.18 | $25.00 | $25.01 | $24.66 | 40,272 |
| 2022-06-24 | $25.08 | $25.09 | $25.02 | $25.09 | $24.74 | 29,026 |
| 2022-06-23 | $25.08 | $25.09 | $25.02 | $25.08 | $24.73 | 21,687 |
| 2022-06-22 | $24.92 | $25.08 | $24.92 | $25.08 | $24.73 | 24,521 |
| 2022-06-21 | $24.74 | $25.05 | $24.74 | $25.05 | $24.70 | 31,333 |
| 2022-06-17 | $24.73 | $24.96 | $24.66 | $24.70 | $24.36 | 181,703 |
| 2022-06-16 | $24.85 | $24.89 | $24.70 | $24.76 | $24.42 | 60,041 |
| 2022-06-15 | $24.72 | $25.15 | $24.70 | $25.06 | $24.71 | 61,765 |
| 2022-06-14 | $24.77 | $24.78 | $24.50 | $24.65 | $24.31 | 56,928 |
| 2022-06-13 | $24.93 | $25.01 | $24.54 | $24.58 | $24.24 | 93,268 |
| 2022-06-10 | $25.23 | $25.23 | $24.96 | $25.16 | $24.81 | 95,360 |
| 2022-06-09 | $25.38 | $25.40 | $25.26 | $25.33 | $24.98 | 46,223 |
| 2022-06-08 | $25.50 | $25.50 | $25.34 | $25.40 | $25.05 | 39,519 |
| 2022-06-07 | $25.38 | $25.51 | $25.36 | $25.49 | $25.14 | 35,357 |
| 2022-06-06 | $25.56 | $25.56 | $25.36 | $25.37 | $25.02 | 22,877 |
| 2022-06-03 | $25.46 | $25.50 | $25.41 | $25.48 | $25.13 | 33,255 |
| 2022-06-02 | $25.53 | $25.59 | $25.48 | $25.55 | $25.19 | 50,707 |
| 2022-06-01 | $25.71 | $25.80 | $25.52 | $25.67 | $25.31 | 16,415 |
| 2022-05-31 | $25.73 | $25.89 | $25.57 | $25.65 | $25.29 | 122,016 |
| 2022-05-27 | $25.87 | $25.96 | $25.74 | $25.89 | $25.53 | 75,286 |
| 2022-05-26 | $25.62 | $25.88 | $25.62 | $25.64 | $25.29 | 74,500 |
| 2022-05-25 | $25.31 | $25.62 | $25.31 | $25.61 | $25.26 | 49,152 |
| 2022-05-24 | $25.18 | $25.33 | $25.12 | $25.31 | $24.96 | 30,621 |
| 2022-05-23 | $25.12 | $25.31 | $25.12 | $25.24 | $24.89 | 48,627 |
| 2022-05-20 | $25.20 | $25.28 | $25.12 | $25.15 | $24.80 | 49,498 |
| 2022-05-19 | $25.08 | $25.27 | $25.08 | $25.16 | $24.81 | 47,282 |
| 2022-05-18 | $24.98 | $25.17 | $24.94 | $25.08 | $24.73 | 60,759 |
| 2022-05-17 | $25.24 | $25.33 | $25.10 | $25.10 | $24.75 | 64,770 |
| 2022-05-16 | $24.96 | $25.18 | $24.92 | $25.15 | $24.80 | 62,186 |
| 2022-05-13 | $24.87 | $24.98 | $24.87 | $24.96 | $24.61 | 49,829 |
| 2022-05-12 | $24.75 | $24.90 | $24.75 | $24.87 | $24.53 | 37,344 |
| 2022-05-11 | $24.70 | $24.97 | $24.70 | $24.75 | $24.41 | 52,196 |
| 2022-05-10 | $24.81 | $24.85 | $24.71 | $24.76 | $24.42 | 74,502 |
| 2022-05-09 | $24.80 | $24.85 | $24.69 | $24.71 | $24.37 | 56,304 |
| 2022-05-06 | $25.00 | $25.08 | $24.82 | $24.90 | $24.56 | 132,819 |
| 2022-05-05 | $25.12 | $25.17 | $24.97 | $25.10 | $24.75 | 100,195 |
| 2022-05-04 | $24.92 | $25.26 | $24.81 | $25.19 | $24.84 | 35,604 |
| 2022-05-03 | $24.81 | $24.94 | $24.81 | $24.90 | $24.56 | 66,351 |
| 2022-05-02 | $24.99 | $24.99 | $24.72 | $24.82 | $24.48 | 66,849 |
| 2022-04-29 | $24.92 | $25.00 | $24.80 | $25.00 | $24.65 | 155,509 |
| 2022-04-28 | $24.88 | $25.05 | $24.80 | $24.92 | $24.57 | 120,381 |
| 2022-04-27 | $25.06 | $25.13 | $24.82 | $24.82 | $24.48 | 52,615 |
| 2022-04-26 | $25.13 | $25.14 | $25.02 | $25.02 | $24.67 | 54,891 |
| 2022-04-25 | $25.10 | $25.12 | $25.00 | $25.06 | $24.71 | 56,399 |
| 2022-04-22 | $25.00 | $25.12 | $24.93 | $25.06 | $24.71 | 120,030 |
| 2022-04-21 | $25.19 | $25.19 | $24.92 | $25.00 | $24.65 | 54,300 |
| 2022-04-20 | $24.97 | $25.09 | $24.92 | $25.01 | $24.66 | 41,846 |
| 2022-04-19 | $24.96 | $24.99 | $24.84 | $24.92 | $24.57 | 56,357 |
| 2022-04-18 | $24.95 | $25.04 | $24.93 | $24.95 | $24.60 | 52,625 |
| 2022-04-14 | $24.96 | $25.02 | $24.85 | $24.95 | $24.60 | 92,492 |
| 2022-04-13 | $24.89 | $25.06 | $24.85 | $25.01 | $24.66 | 112,290 |
| 2022-04-12 | $25.19 | $25.27 | $25.10 | $25.13 | $24.44 | 89,591 |
| 2022-04-11 | $25.21 | $25.25 | $25.10 | $25.10 | $24.41 | 88,355 |
| 2022-04-08 | $25.20 | $25.34 | $25.20 | $25.23 | $24.54 | 25,769 |
| 2022-04-07 | $25.24 | $25.39 | $25.23 | $25.27 | $24.57 | 75,958 |
| 2022-04-06 | $25.20 | $25.22 | $25.10 | $25.20 | $24.51 | 131,231 |
| 2022-04-05 | $25.41 | $25.44 | $25.20 | $25.20 | $24.51 | 116,903 |
| 2022-04-04 | $25.44 | $25.51 | $25.38 | $25.43 | $24.73 | 51,122 |
| 2022-04-01 | $25.47 | $25.56 | $25.38 | $25.41 | $24.71 | 53,546 |
| 2022-03-31 | $25.67 | $25.72 | $25.47 | $25.47 | $24.77 | 94,217 |
| 2022-03-30 | $25.46 | $25.71 | $25.44 | $25.58 | $24.88 | 300,861 |
| 2022-03-29 | $25.46 | $25.49 | $25.36 | $25.42 | $24.72 | 178,031 |
| 2022-03-28 | $25.38 | $25.45 | $25.33 | $25.39 | $24.69 | 19,335 |
| 2022-03-25 | $25.74 | $25.75 | $25.24 | $25.28 | $24.58 | 153,405 |
| 2022-03-24 | $25.76 | $25.76 | $25.65 | $25.67 | $24.96 | 31,558 |
| 2022-03-23 | $25.70 | $25.74 | $25.65 | $25.69 | $24.98 | 41,332 |
| 2022-03-22 | $25.76 | $25.82 | $25.61 | $25.70 | $24.99 | 33,620 |
| 2022-03-21 | $25.97 | $25.98 | $25.81 | $25.81 | $25.10 | 31,826 |
| 2022-03-18 | $25.80 | $26.04 | $25.80 | $26.04 | $25.32 | 169,223 |
| 2022-03-17 | $25.65 | $25.84 | $24.62 | $25.81 | $25.10 | 37,459 |
| 2022-03-16 | $25.45 | $25.65 | $25.41 | $25.52 | $24.82 | 41,077 |
| 2022-03-15 | $25.36 | $25.49 | $25.36 | $25.47 | $24.77 | 42,681 |
| 2022-03-14 | $25.60 | $25.63 | $25.32 | $25.32 | $24.62 | 121,807 |
| 2022-03-11 | $25.74 | $25.74 | $25.56 | $25.62 | $24.91 | 56,358 |
| 2022-03-10 | $25.62 | $25.65 | $25.54 | $25.60 | $24.90 | 19,047 |
| 2022-03-09 | $25.61 | $25.71 | $25.57 | $25.71 | $25.00 | 27,158 |
| 2022-03-08 | $25.50 | $25.55 | $25.41 | $25.50 | $24.80 | 56,215 |
| 2022-03-07 | $25.45 | $25.49 | $25.38 | $25.45 | $24.75 | 68,144 |
| 2022-03-04 | $25.46 | $25.46 | $25.34 | $25.46 | $24.76 | 71,076 |
| 2022-03-03 | $25.50 | $25.52 | $25.41 | $25.42 | $24.72 | 61,017 |
| 2022-03-02 | $25.40 | $25.50 | $25.40 | $25.47 | $24.77 | 94,107 |
| 2022-03-01 | $25.35 | $25.49 | $25.34 | $25.36 | $24.66 | 83,767 |
| 2022-02-28 | $25.47 | $25.58 | $25.34 | $25.34 | $24.64 | 85,880 |
| 2022-02-25 | $25.40 | $25.55 | $25.40 | $25.45 | $24.75 | 29,586 |
| 2022-02-24 | $25.30 | $25.43 | $25.13 | $25.32 | $24.62 | 85,705 |
| 2022-02-23 | $25.46 | $25.56 | $25.40 | $25.40 | $24.70 | 79,119 |
| 2022-02-22 | $25.46 | $25.48 | $25.36 | $25.44 | $24.74 | 61,631 |
| 2022-02-18 | $25.40 | $25.61 | $25.40 | $25.50 | $24.80 | 81,349 |
| 2022-02-17 | $25.53 | $25.65 | $25.40 | $25.41 | $24.71 | 53,529 |
| 2022-02-16 | $25.41 | $25.59 | $25.41 | $25.52 | $24.82 | 50,838 |
| 2022-02-15 | $25.45 | $25.53 | $25.42 | $25.44 | $24.74 | 44,536 |
| 2022-02-14 | $25.46 | $25.54 | $25.34 | $25.43 | $24.73 | 95,380 |
| 2022-02-11 | $25.81 | $25.86 | $25.40 | $25.45 | $24.75 | 106,621 |
| 2022-02-10 | $25.65 | $25.88 | $25.60 | $25.83 | $25.12 | 91,456 |
| 2022-02-09 | $25.76 | $25.83 | $25.68 | $25.70 | $24.99 | 47,313 |
| 2022-02-08 | $25.70 | $25.77 | $25.66 | $25.67 | $24.96 | 65,640 |
| 2022-02-07 | $25.85 | $25.91 | $25.68 | $25.78 | $25.07 | 62,558 |
| 2022-02-04 | $25.80 | $25.95 | $25.79 | $25.85 | $25.14 | 44,915 |
| 2022-02-03 | $25.94 | $26.05 | $25.73 | $25.90 | $25.19 | 30,909 |
| 2022-02-02 | $26.22 | $26.23 | $25.99 | $26.05 | $25.33 | 47,481 |
| 2022-02-01 | $26.35 | $26.38 | $26.20 | $26.27 | $25.55 | 41,539 |
| 2022-01-31 | $25.83 | $26.42 | $25.80 | $26.33 | $25.61 | 168,534 |
| 2022-01-28 | $25.71 | $25.89 | $25.70 | $25.76 | $25.05 | 52,835 |
| 2022-01-27 | $25.98 | $26.06 | $25.76 | $25.80 | $25.09 | 74,459 |
| 2022-01-26 | $26.00 | $26.08 | $25.87 | $25.95 | $25.24 | 89,529 |
| 2022-01-25 | $25.98 | $25.99 | $25.88 | $25.95 | $25.24 | 37,400 |
| 2022-01-24 | $25.99 | $26.00 | $25.81 | $26.00 | $25.28 | 52,935 |
| 2022-01-21 | $26.01 | $26.07 | $26.00 | $26.01 | $25.29 | 36,218 |
| 2022-01-20 | $26.09 | $26.16 | $26.04 | $26.04 | $25.32 | 46,831 |
| 2022-01-19 | $26.10 | $26.21 | $26.02 | $26.03 | $25.31 | 42,440 |
| 2022-01-18 | $26.25 | $26.26 | $26.09 | $26.09 | $25.37 | 33,864 |
| 2022-01-14 | $26.36 | $26.38 | $26.30 | $26.30 | $25.58 | 27,102 |
| 2022-01-13 | $26.30 | $26.39 | $26.27 | $26.36 | $25.63 | 59,386 |
| 2022-01-12 | $26.71 | $26.74 | $26.54 | $26.59 | $25.52 | 79,497 |
| 2022-01-11 | $26.54 | $26.72 | $26.51 | $26.70 | $25.62 | 33,551 |
| 2022-01-10 | $26.60 | $26.62 | $26.51 | $26.54 | $25.47 | 35,899 |
| 2022-01-07 | $26.60 | $26.68 | $26.46 | $26.63 | $25.56 | 51,568 |
| 2022-01-06 | $26.65 | $26.78 | $26.50 | $26.61 | $25.54 | 77,931 |
| 2022-01-05 | $26.95 | $27.00 | $26.61 | $26.62 | $25.55 | 56,802 |
| 2022-01-04 | $27.03 | $27.03 | $26.81 | $26.86 | $25.78 | 53,328 |
| 2022-01-03 | $27.08 | $27.17 | $27.04 | $27.06 | $25.97 | 28,064 |
| 2021-12-31 | $26.96 | $27.21 | $26.96 | $27.17 | $26.07 | 70,053 |
| 2021-12-30 | $26.96 | $27.12 | $26.92 | $27.10 | $26.01 | 18,335 |
| 2021-12-29 | $26.78 | $26.99 | $26.72 | $26.98 | $25.89 | 22,277 |
| 2021-12-28 | $26.74 | $26.85 | $26.72 | $26.76 | $25.68 | 9,057 |
| 2021-12-27 | $26.86 | $26.86 | $26.75 | $26.80 | $25.72 | 36,317 |
| 2021-12-23 | $26.76 | $26.90 | $26.71 | $26.81 | $25.73 | 28,257 |
| 2021-12-22 | $26.64 | $26.81 | $26.64 | $26.80 | $25.72 | 19,195 |
| 2021-12-21 | $26.70 | $26.77 | $26.57 | $26.61 | $25.54 | 40,395 |
| 2021-12-20 | $26.68 | $26.81 | $26.55 | $26.60 | $25.53 | 45,848 |
| 2021-12-17 | $26.88 | $26.95 | $26.72 | $26.72 | $25.64 | 73,076 |
| 2021-12-16 | $26.73 | $26.94 | $26.72 | $26.93 | $25.84 | 33,389 |
| 2021-12-15 | $26.78 | $26.80 | $26.68 | $26.75 | $25.67 | 30,601 |
| 2021-12-14 | $26.77 | $26.80 | $26.72 | $26.77 | $25.69 | 29,216 |
| 2021-12-13 | $26.72 | $26.89 | $26.69 | $26.82 | $25.74 | 26,982 |
| 2021-12-10 | $26.86 | $26.86 | $26.76 | $26.79 | $25.71 | 29,700 |
| 2021-12-09 | $26.74 | $26.91 | $26.74 | $26.87 | $25.79 | 46,480 |
| 2021-12-08 | $26.83 | $26.87 | $26.71 | $26.83 | $25.75 | 63,493 |
| 2021-12-07 | $26.80 | $26.88 | $26.78 | $26.87 | $25.79 | 41,292 |
| 2021-12-06 | $26.85 | $26.85 | $26.69 | $26.78 | $25.70 | 27,388 |
| 2021-12-03 | $26.78 | $26.88 | $26.62 | $26.88 | $25.80 | 33,248 |
| 2021-12-02 | $26.58 | $26.78 | $26.57 | $26.72 | $25.64 | 64,418 |
| 2021-12-01 | $26.63 | $26.73 | $26.53 | $26.55 | $25.48 | 34,890 |
| 2021-11-30 | $26.60 | $26.63 | $26.41 | $26.53 | $25.46 | 130,690 |
| 2021-11-29 | $26.57 | $26.73 | $26.56 | $26.59 | $25.52 | 33,147 |
| 2021-11-26 | $26.65 | $26.67 | $26.42 | $26.55 | $25.48 | 53,078 |
| 2021-11-24 | $26.76 | $26.76 | $26.70 | $26.71 | $25.63 | 28,108 |
| 2021-11-23 | $26.76 | $26.85 | $26.70 | $26.75 | $25.67 | 35,966 |
| 2021-11-22 | $26.83 | $26.95 | $26.74 | $26.77 | $25.69 | 48,702 |
| 2021-11-19 | $26.81 | $26.88 | $26.81 | $26.83 | $25.75 | 14,083 |
| 2021-11-18 | $26.86 | $26.90 | $26.75 | $26.77 | $25.69 | 37,724 |
| 2021-11-17 | $26.85 | $26.98 | $26.81 | $26.85 | $25.77 | 37,940 |
| 2021-11-16 | $26.86 | $26.92 | $26.86 | $26.87 | $25.79 | 38,049 |
| 2021-11-15 | $26.87 | $26.93 | $26.86 | $26.86 | $25.78 | 28,483 |
| 2021-11-12 | $26.91 | $27.03 | $26.90 | $26.90 | $25.82 | 27,598 |
| 2021-11-11 | $26.96 | $27.03 | $26.91 | $26.95 | $25.86 | 20,679 |
| 2021-11-10 | $27.04 | $27.04 | $26.92 | $26.96 | $25.87 | 41,049 |
| 2021-11-09 | $27.09 | $27.19 | $27.02 | $27.05 | $25.96 | 24,476 |
| 2021-11-08 | $27.14 | $27.20 | $27.07 | $27.12 | $26.03 | 21,182 |
| 2021-11-05 | $27.13 | $27.22 | $27.12 | $27.21 | $26.11 | 41,930 |
| 2021-11-04 | $27.21 | $27.22 | $27.10 | $27.15 | $26.06 | 34,273 |
| 2021-11-03 | $27.10 | $27.24 | $27.06 | $27.22 | $26.12 | 68,397 |
| 2021-11-02 | $27.13 | $27.18 | $27.02 | $27.18 | $26.08 | 41,467 |
| 2021-11-01 | $27.00 | $27.18 | $26.91 | $27.13 | $26.04 | 65,791 |
| 2021-10-29 | $26.89 | $27.05 | $26.89 | $26.93 | $25.84 | 84,675 |
| 2021-10-28 | $27.00 | $27.05 | $26.98 | $27.00 | $25.91 | 14,390 |
| 2021-10-27 | $27.00 | $27.14 | $26.98 | $26.99 | $25.90 | 48,755 |
| 2021-10-26 | $27.05 | $27.13 | $26.96 | $27.00 | $25.91 | 49,803 |
| 2021-10-25 | $26.99 | $27.15 | $26.98 | $27.09 | $26.00 | 34,356 |
| 2021-10-22 | $26.99 | $27.07 | $26.98 | $27.03 | $25.94 | 31,977 |
| 2021-10-21 | $27.05 | $27.05 | $26.89 | $26.99 | $25.90 | 23,652 |
| 2021-10-20 | $26.77 | $27.02 | $26.77 | $26.99 | $25.90 | 32,226 |
| 2021-10-19 | $26.85 | $26.90 | $26.77 | $26.84 | $25.76 | 33,008 |
| 2021-10-18 | $26.85 | $26.89 | $26.80 | $26.81 | $25.73 | 37,806 |
| 2021-10-15 | $27.00 | $27.00 | $26.89 | $26.90 | $25.82 | 17,844 |
| 2021-10-14 | $26.99 | $27.22 | $26.90 | $26.97 | $25.88 | 83,757 |
| 2021-10-13 | $27.06 | $27.37 | $27.06 | $27.25 | $25.81 | 43,363 |
| 2021-10-12 | $27.02 | $27.14 | $27.00 | $27.12 | $25.69 | 26,656 |
| 2021-10-11 | $27.04 | $27.09 | $26.94 | $27.03 | $25.61 | 28,213 |
| 2021-10-08 | $27.00 | $27.03 | $26.88 | $26.98 | $25.56 | 21,263 |
| 2021-10-07 | $26.91 | $27.02 | $26.90 | $26.96 | $25.54 | 26,770 |
| 2021-10-06 | $26.83 | $26.96 | $26.83 | $26.94 | $25.52 | 22,405 |
| 2021-10-05 | $26.86 | $26.95 | $26.82 | $26.83 | $25.42 | 38,294 |
| 2021-10-04 | $27.00 | $27.00 | $26.81 | $26.81 | $25.40 | 28,917 |
| 2021-10-01 | $27.10 | $27.10 | $26.98 | $26.99 | $25.57 | 22,102 |
| 2021-09-30 | $27.08 | $27.08 | $26.94 | $26.98 | $25.56 | 116,627 |
| 2021-09-29 | $26.92 | $27.10 | $26.90 | $27.05 | $25.63 | 25,936 |
| 2021-09-28 | $26.96 | $26.99 | $26.78 | $26.96 | $25.54 | 68,675 |
| 2021-09-27 | $27.01 | $27.02 | $26.92 | $26.99 | $25.57 | 53,078 |
| 2021-09-24 | $27.16 | $27.17 | $27.04 | $27.06 | $25.63 | 15,398 |
| 2021-09-23 | $27.24 | $27.29 | $26.96 | $27.15 | $25.72 | 52,308 |
| 2021-09-22 | $27.06 | $27.19 | $26.98 | $27.19 | $25.76 | 33,999 |
| 2021-09-21 | $26.98 | $27.11 | $26.93 | $26.96 | $25.54 | 40,315 |
| 2021-09-20 | $27.06 | $27.24 | $26.90 | $26.91 | $25.49 | 44,228 |
| 2021-09-17 | $27.25 | $27.29 | $27.10 | $27.16 | $25.73 | 34,907 |
| 2021-09-16 | $27.14 | $27.24 | $27.05 | $27.23 | $25.80 | 31,034 |
| 2021-09-15 | $27.37 | $27.40 | $27.12 | $27.12 | $25.69 | 141,625 |
| 2021-09-14 | $27.44 | $27.44 | $27.32 | $27.35 | $25.91 | 20,672 |
| 2021-09-13 | $27.39 | $27.44 | $27.36 | $27.37 | $25.93 | 28,883 |
| 2021-09-10 | $27.37 | $27.43 | $27.35 | $27.39 | $25.95 | 34,790 |
| 2021-09-09 | $27.33 | $27.40 | $27.27 | $27.39 | $25.95 | 35,032 |
| 2021-09-08 | $27.35 | $27.35 | $27.27 | $27.33 | $25.89 | 24,623 |
| 2021-09-07 | $27.38 | $27.38 | $27.27 | $27.35 | $25.91 | 36,660 |
| 2021-09-03 | $27.44 | $27.44 | $27.30 | $27.38 | $25.94 | 41,677 |
| 2021-09-02 | $27.42 | $27.48 | $27.33 | $27.44 | $25.99 | 60,949 |
| 2021-09-01 | $27.36 | $27.45 | $27.28 | $27.35 | $25.91 | 49,852 |
| 2021-08-31 | $27.31 | $27.34 | $27.20 | $27.27 | $25.83 | 134,859 |
| 2021-08-30 | $27.39 | $27.42 | $27.27 | $27.31 | $25.87 | 53,732 |
| 2021-08-27 | $27.21 | $27.40 | $27.15 | $27.39 | $25.95 | 49,345 |
| 2021-08-26 | $27.23 | $27.24 | $27.15 | $27.19 | $25.76 | 33,073 |
| 2021-08-25 | $27.22 | $27.24 | $27.15 | $27.21 | $25.78 | 41,024 |
| 2021-08-24 | $27.16 | $27.22 | $27.16 | $27.21 | $25.78 | 31,333 |
| 2021-08-23 | $27.14 | $27.21 | $27.10 | $27.10 | $25.67 | 13,306 |
| 2021-08-20 | $27.06 | $27.14 | $27.05 | $27.10 | $25.67 | 24,575 |
| 2021-08-19 | $27.21 | $27.27 | $26.96 | $27.02 | $25.60 | 81,947 |
| 2021-08-18 | $27.20 | $27.27 | $27.09 | $27.21 | $25.78 | 37,056 |
| 2021-08-17 | $27.32 | $27.37 | $27.19 | $27.23 | $25.80 | 43,206 |
| 2021-08-16 | $27.36 | $27.37 | $27.25 | $27.37 | $25.93 | 25,799 |
| 2021-08-13 | $27.34 | $27.39 | $27.24 | $27.35 | $25.91 | 28,402 |
| 2021-08-12 | $27.22 | $27.35 | $27.21 | $27.34 | $25.90 | 41,930 |
| 2021-08-11 | $27.22 | $27.29 | $27.11 | $27.27 | $25.83 | 17,011 |
| 2021-08-10 | $27.23 | $27.25 | $27.10 | $27.22 | $25.79 | 23,517 |
| 2021-08-09 | $27.37 | $27.40 | $27.23 | $27.23 | $25.80 | 20,974 |
| 2021-08-06 | $27.35 | $27.44 | $27.33 | $27.37 | $25.93 | 26,877 |
| 2021-08-05 | $27.29 | $27.45 | $27.29 | $27.45 | $26.00 | 26,856 |
| 2021-08-04 | $27.24 | $27.33 | $27.24 | $27.28 | $25.84 | 42,642 |
| 2021-08-03 | $27.54 | $27.54 | $27.35 | $27.35 | $25.91 | 58,438 |
| 2021-08-02 | $27.43 | $27.60 | $27.36 | $27.54 | $26.09 | 41,122 |
| 2021-07-30 | $27.09 | $27.43 | $27.09 | $27.43 | $25.99 | 80,376 |
| 2021-07-29 | $27.03 | $27.17 | $27.03 | $27.16 | $25.73 | 29,591 |
| 2021-07-28 | $27.09 | $27.09 | $26.95 | $27.08 | $25.65 | 31,892 |
| 2021-07-27 | $27.00 | $27.14 | $26.90 | $27.03 | $25.61 | 26,467 |
| 2021-07-26 | $27.03 | $27.09 | $27.00 | $27.00 | $25.58 | 29,964 |
| 2021-07-23 | $27.10 | $27.17 | $27.03 | $27.03 | $25.61 | 53,713 |
| 2021-07-22 | $27.17 | $27.19 | $27.12 | $27.14 | $25.71 | 14,003 |
| 2021-07-21 | $27.25 | $27.26 | $27.12 | $27.15 | $25.72 | 31,824 |
| 2021-07-20 | $27.11 | $27.32 | $27.11 | $27.25 | $25.81 | 19,246 |
| 2021-07-19 | $27.25 | $27.25 | $27.09 | $27.12 | $25.69 | 71,574 |
| 2021-07-16 | $27.33 | $27.38 | $27.26 | $27.32 | $25.88 | 17,287 |
| 2021-07-15 | $27.40 | $27.40 | $27.26 | $27.33 | $25.89 | 33,555 |
| 2021-07-14 | $27.59 | $27.71 | $27.55 | $27.69 | $25.90 | 49,388 |
| 2021-07-13 | $27.64 | $27.70 | $27.46 | $27.50 | $25.72 | 52,286 |
| 2021-07-12 | $27.66 | $27.72 | $27.64 | $27.66 | $25.87 | 47,639 |
| 2021-07-09 | $27.68 | $27.75 | $27.66 | $27.67 | $25.88 | 24,322 |
| 2021-07-08 | $27.70 | $27.74 | $27.62 | $27.74 | $25.95 | 34,993 |
| 2021-07-07 | $27.75 | $27.83 | $27.70 | $27.73 | $25.94 | 70,718 |
| 2021-07-06 | $27.75 | $27.87 | $27.75 | $27.87 | $26.07 | 21,297 |
| 2021-07-02 | $27.70 | $27.79 | $27.70 | $27.75 | $25.95 | 36,718 |
| 2021-07-01 | $27.67 | $27.78 | $27.63 | $27.73 | $25.94 | 17,922 |
| 2021-06-30 | $27.68 | $27.77 | $27.63 | $27.67 | $25.88 | 103,263 |
| 2021-06-29 | $27.69 | $27.70 | $27.57 | $27.70 | $25.91 | 21,046 |
| 2021-06-28 | $27.69 | $27.72 | $27.54 | $27.72 | $25.93 | 20,777 |
| 2021-06-25 | $27.70 | $27.70 | $27.57 | $27.70 | $25.91 | 35,204 |
| 2021-06-24 | $27.72 | $27.72 | $27.61 | $27.70 | $25.91 | 39,957 |
| 2021-06-23 | $27.63 | $27.73 | $27.60 | $27.73 | $25.93 | 60,932 |
| 2021-06-22 | $27.42 | $27.65 | $27.40 | $27.65 | $25.86 | 72,051 |
| 2021-06-21 | $27.37 | $27.45 | $27.29 | $27.44 | $25.66 | 50,561 |
| 2021-06-18 | $27.33 | $27.39 | $27.26 | $27.37 | $25.60 | 32,228 |
| 2021-06-17 | $27.28 | $27.40 | $27.20 | $27.39 | $25.62 | 43,357 |
| 2021-06-16 | $27.25 | $27.37 | $27.15 | $27.28 | $25.51 | 74,028 |
| 2021-06-15 | $27.37 | $27.37 | $27.26 | $27.31 | $25.54 | 31,080 |
| 2021-06-14 | $27.28 | $27.40 | $27.20 | $27.40 | $25.63 | 41,017 |
| 2021-06-11 | $27.19 | $27.24 | $27.10 | $27.24 | $25.48 | 29,912 |
| 2021-06-10 | $27.06 | $27.20 | $27.06 | $27.19 | $25.43 | 45,915 |
| 2021-06-09 | $27.05 | $27.13 | $27.02 | $27.10 | $25.35 | 27,866 |
| 2021-06-08 | $27.07 | $27.15 | $27.01 | $27.05 | $25.30 | 42,165 |
| 2021-06-07 | $27.21 | $27.23 | $27.03 | $27.06 | $25.31 | 42,147 |
| 2021-06-04 | $27.16 | $27.21 | $27.12 | $27.17 | $25.41 | 20,861 |
| 2021-06-03 | $27.07 | $27.13 | $26.94 | $27.12 | $25.37 | 37,040 |
| 2021-06-02 | $26.95 | $27.07 | $26.91 | $27.04 | $25.29 | 46,119 |
| 2021-06-01 | $26.86 | $26.95 | $26.82 | $26.90 | $25.16 | 34,784 |
| 2021-05-28 | $26.78 | $26.89 | $26.77 | $26.85 | $25.11 | 98,933 |
| 2021-05-27 | $26.77 | $26.84 | $26.76 | $26.83 | $25.09 | 34,175 |
| 2021-05-26 | $26.82 | $26.86 | $26.76 | $26.78 | $25.05 | 17,809 |
| 2021-05-25 | $26.89 | $26.89 | $26.78 | $26.83 | $25.09 | 41,076 |
| 2021-05-24 | $26.93 | $26.93 | $26.79 | $26.86 | $25.12 | 28,940 |
| 2021-05-21 | $26.71 | $26.85 | $26.68 | $26.83 | $25.09 | 73,683 |
| 2021-05-20 | $26.70 | $26.79 | $26.66 | $26.73 | $25.00 | 45,810 |
| 2021-05-19 | $26.60 | $26.73 | $26.60 | $26.68 | $24.95 | 43,051 |
| 2021-05-18 | $26.70 | $26.72 | $26.60 | $26.71 | $24.98 | 35,384 |
| 2021-05-17 | $26.69 | $26.86 | $26.69 | $26.72 | $24.99 | 21,405 |
| 2021-05-14 | $26.63 | $26.88 | $26.63 | $26.68 | $24.95 | 19,719 |
| 2021-05-13 | $26.53 | $26.68 | $26.52 | $26.56 | $24.84 | 54,210 |
| 2021-05-12 | $26.77 | $26.77 | $26.41 | $26.45 | $24.74 | 91,595 |
| 2021-05-11 | $26.89 | $26.93 | $26.75 | $26.85 | $25.11 | 46,678 |
| 2021-05-10 | $27.10 | $27.13 | $26.99 | $27.00 | $25.25 | 25,551 |
| 2021-05-07 | $27.04 | $27.17 | $27.04 | $27.10 | $25.35 | 60,840 |
| 2021-05-06 | $27.03 | $27.13 | $26.90 | $27.06 | $25.31 | 37,809 |
| 2021-05-05 | $27.24 | $27.28 | $27.09 | $27.09 | $25.34 | 20,611 |
| 2021-05-04 | $27.11 | $27.26 | $27.08 | $27.21 | $25.45 | 48,410 |
| 2021-05-03 | $27.10 | $27.21 | $27.05 | $27.20 | $25.44 | 39,750 |
| 2021-04-30 | $27.11 | $27.17 | $26.97 | $27.00 | $25.25 | 80,087 |
| 2021-04-29 | $27.20 | $27.21 | $27.10 | $27.11 | $25.36 | 28,814 |
| 2021-04-28 | $27.23 | $27.29 | $27.12 | $27.18 | $25.42 | 36,983 |
| 2021-04-27 | $27.34 | $27.34 | $27.21 | $27.23 | $25.47 | 29,122 |
| 2021-04-26 | $27.25 | $27.36 | $27.25 | $27.36 | $25.59 | 29,706 |
| 2021-04-23 | $27.22 | $27.37 | $27.21 | $27.26 | $25.50 | 45,844 |
| 2021-04-22 | $27.23 | $27.30 | $27.20 | $27.26 | $25.50 | 23,761 |
| 2021-04-21 | $27.15 | $27.28 | $27.13 | $27.27 | $25.50 | 32,805 |
| 2021-04-20 | $27.16 | $27.21 | $27.15 | $27.15 | $25.39 | 35,254 |
| 2021-04-19 | $27.30 | $27.30 | $27.16 | $27.16 | $25.40 | 30,854 |
| 2021-04-16 | $27.23 | $27.33 | $27.21 | $27.33 | $25.56 | 35,242 |
| 2021-04-15 | $27.23 | $27.29 | $27.15 | $27.27 | $25.51 | 32,658 |
| 2021-04-14 | $27.43 | $27.50 | $27.43 | $27.46 | $25.36 | 26,204 |
| 2021-04-13 | $27.39 | $27.56 | $27.34 | $27.48 | $25.37 | 40,680 |
| 2021-04-12 | $27.39 | $27.39 | $27.32 | $27.34 | $25.25 | 32,697 |
| 2021-04-09 | $27.32 | $27.39 | $27.23 | $27.36 | $25.26 | 43,311 |
| 2021-04-08 | $27.43 | $27.43 | $27.27 | $27.36 | $25.26 | 31,785 |
| 2021-04-07 | $27.36 | $27.44 | $27.35 | $27.38 | $25.28 | 36,276 |
| 2021-04-06 | $27.23 | $27.47 | $27.23 | $27.41 | $25.31 | 105,832 |
| 2021-04-05 | $27.21 | $27.30 | $27.12 | $27.27 | $25.18 | 77,189 |
| 2021-04-01 | $27.01 | $27.18 | $27.01 | $27.18 | $25.10 | 53,086 |
| 2021-03-31 | $27.10 | $27.20 | $26.91 | $26.92 | $24.86 | 105,708 |
| 2021-03-30 | $26.90 | $27.09 | $26.87 | $27.08 | $25.00 | 28,830 |
| 2021-03-29 | $26.96 | $27.06 | $26.85 | $26.85 | $24.79 | 31,307 |
| 2021-03-26 | $27.11 | $27.11 | $26.95 | $26.96 | $24.89 | 36,124 |
| 2021-03-25 | $27.12 | $27.12 | $27.03 | $27.05 | $24.98 | 16,540 |
| 2021-03-24 | $26.90 | $27.14 | $26.88 | $27.12 | $25.04 | 59,537 |
| 2021-03-23 | $26.85 | $26.94 | $26.75 | $26.82 | $24.76 | 35,092 |
| 2021-03-22 | $26.78 | $26.88 | $26.75 | $26.83 | $24.77 | 52,929 |
| 2021-03-19 | $26.77 | $27.13 | $26.61 | $26.75 | $24.70 | 79,275 |
| 2021-03-18 | $27.15 | $27.16 | $26.55 | $26.60 | $24.56 | 115,469 |
| 2021-03-17 | $27.10 | $27.23 | $27.10 | $27.20 | $25.12 | 53,602 |
| 2021-03-16 | $27.00 | $27.25 | $26.98 | $27.25 | $25.16 | 79,422 |
| 2021-03-15 | $26.71 | $27.04 | $26.71 | $27.03 | $24.96 | 59,221 |
| 2021-03-12 | $26.79 | $26.79 | $26.61 | $26.78 | $24.73 | 82,556 |
| 2021-03-11 | $26.79 | $26.90 | $26.78 | $26.88 | $24.82 | 56,350 |
| 2021-03-10 | $26.79 | $26.82 | $26.68 | $26.77 | $24.72 | 67,444 |
| 2021-03-09 | $26.86 | $26.86 | $26.67 | $26.79 | $24.74 | 40,803 |
| 2021-03-08 | $26.65 | $26.73 | $26.59 | $26.71 | $24.66 | 36,686 |
| 2021-03-05 | $26.60 | $26.71 | $26.53 | $26.66 | $24.62 | 47,799 |
| 2021-03-04 | $26.59 | $26.72 | $26.50 | $26.60 | $24.56 | 125,887 |
| 2021-03-03 | $26.50 | $26.65 | $26.46 | $26.54 | $24.51 | 87,748 |
| 2021-03-02 | $26.52 | $26.58 | $26.36 | $26.54 | $24.51 | 54,301 |
| 2021-03-01 | $26.42 | $26.50 | $26.31 | $26.50 | $24.47 | 60,429 |
| 2021-02-26 | $26.15 | $26.28 | $26.03 | $26.28 | $24.27 | 80,318 |
| 2021-02-25 | $26.18 | $26.24 | $26.02 | $26.10 | $24.10 | 119,164 |
| 2021-02-24 | $26.46 | $26.46 | $26.07 | $26.18 | $24.17 | 194,402 |
| 2021-02-23 | $26.47 | $26.49 | $26.34 | $26.42 | $24.40 | 32,070 |
| 2021-02-22 | $26.60 | $26.63 | $26.38 | $26.40 | $24.38 | 78,805 |
| 2021-02-19 | $26.72 | $26.80 | $26.54 | $26.59 | $24.55 | 77,111 |
| 2021-02-18 | $26.69 | $26.74 | $26.61 | $26.72 | $24.67 | 59,903 |
| 2021-02-17 | $26.74 | $26.85 | $26.64 | $26.69 | $24.64 | 48,428 |
| 2021-02-16 | $26.93 | $27.09 | $26.71 | $26.71 | $24.66 | 88,375 |
| 2021-02-12 | $27.14 | $27.27 | $26.82 | $27.14 | $25.06 | 141,911 |
| 2021-02-11 | $27.62 | $27.62 | $27.17 | $27.23 | $25.14 | 59,419 |
| 2021-02-10 | $27.60 | $27.63 | $27.47 | $27.50 | $25.39 | 32,370 |
| 2021-02-09 | $27.65 | $27.69 | $27.54 | $27.61 | $25.49 | 24,293 |
| 2021-02-08 | $27.59 | $27.65 | $27.55 | $27.57 | $25.46 | 22,135 |
| 2021-02-05 | $27.58 | $27.65 | $27.49 | $27.59 | $25.48 | 22,228 |
| 2021-02-04 | $27.57 | $27.65 | $27.38 | $27.58 | $25.47 | 48,208 |
| 2021-02-03 | $27.66 | $27.68 | $27.52 | $27.52 | $25.41 | 40,203 |
| 2021-02-02 | $27.65 | $27.80 | $27.64 | $27.73 | $25.61 | 31,699 |
| 2021-02-01 | $27.69 | $27.76 | $27.53 | $27.65 | $25.53 | 45,366 |
| 2021-01-29 | $27.43 | $27.57 | $27.30 | $27.50 | $25.39 | 82,361 |
| 2021-01-28 | $27.32 | $27.49 | $27.32 | $27.46 | $25.36 | 28,331 |
| 2021-01-27 | $27.65 | $27.68 | $27.31 | $27.31 | $25.22 | 32,398 |
| 2021-01-26 | $27.63 | $27.70 | $27.63 | $27.65 | $25.53 | 26,428 |
| 2021-01-25 | $27.72 | $27.72 | $27.62 | $27.65 | $25.53 | 35,507 |
| 2021-01-22 | $27.69 | $27.77 | $27.56 | $27.72 | $25.60 | 30,858 |
| 2021-01-21 | $27.75 | $27.75 | $27.54 | $27.63 | $25.51 | 49,767 |
| 2021-01-20 | $27.60 | $27.75 | $27.59 | $27.73 | $25.61 | 44,094 |
| 2021-01-19 | $27.53 | $27.64 | $27.39 | $27.62 | $25.50 | 33,772 |
| 2021-01-15 | $27.58 | $27.64 | $27.49 | $27.53 | $25.42 | 44,032 |
| 2021-01-14 | $27.40 | $27.68 | $27.31 | $27.68 | $25.56 | 62,418 |
| 2021-01-13 | $27.38 | $27.65 | $27.38 | $27.64 | $25.20 | 30,734 |
| 2021-01-12 | $27.33 | $27.42 | $27.10 | $27.38 | $24.96 | 62,070 |
| 2021-01-11 | $27.60 | $27.60 | $27.26 | $27.26 | $24.86 | 51,239 |
| 2021-01-08 | $27.69 | $27.73 | $27.55 | $27.73 | $25.28 | 28,682 |
| 2021-01-07 | $27.40 | $27.78 | $27.29 | $27.69 | $25.25 | 168,996 |
| 2021-01-06 | $27.86 | $27.88 | $27.35 | $27.56 | $25.13 | 83,292 |
| 2021-01-05 | $27.81 | $27.96 | $27.79 | $27.85 | $25.39 | 58,440 |
| 2021-01-04 | $28.04 | $28.10 | $27.82 | $27.82 | $25.37 | 53,370 |
| 2020-12-31 | $27.88 | $28.14 | $27.84 | $28.14 | $25.66 | 196,960 |
| 2020-12-30 | $27.83 | $27.98 | $27.83 | $27.90 | $25.44 | 43,445 |
| 2020-12-29 | $28.06 | $28.11 | $27.81 | $27.83 | $25.37 | 129,827 |
| 2020-12-28 | $28.14 | $28.14 | $28.04 | $28.06 | $25.58 | 50,903 |
| 2020-12-24 | $28.12 | $28.18 | $28.06 | $28.14 | $25.66 | 36,620 |
| 2020-12-23 | $27.95 | $28.11 | $27.87 | $28.11 | $25.63 | 48,140 |
| 2020-12-22 | $27.90 | $28.00 | $27.80 | $27.93 | $25.47 | 65,077 |
| 2020-12-21 | $27.75 | $27.94 | $27.70 | $27.86 | $25.40 | 50,937 |
| 2020-12-18 | $27.87 | $27.90 | $27.77 | $27.90 | $25.44 | 25,471 |
| 2020-12-17 | $27.86 | $27.88 | $27.74 | $27.85 | $25.39 | 29,377 |
| 2020-12-16 | $27.66 | $27.85 | $27.66 | $27.84 | $25.38 | 31,839 |
| 2020-12-15 | $27.64 | $27.74 | $27.59 | $27.67 | $25.23 | 55,013 |
| 2020-12-14 | $27.65 | $27.73 | $27.56 | $27.57 | $25.14 | 47,835 |
| 2020-12-11 | $27.57 | $27.70 | $27.55 | $27.65 | $25.21 | 57,949 |
| 2020-12-10 | $27.74 | $27.79 | $27.50 | $27.55 | $25.12 | 49,827 |
| 2020-12-09 | $27.70 | $27.74 | $27.70 | $27.71 | $25.27 | 36,071 |
| 2020-12-08 | $27.67 | $27.74 | $27.63 | $27.70 | $25.26 | 53,581 |
| 2020-12-07 | $27.64 | $27.67 | $27.53 | $27.57 | $25.14 | 78,799 |
| 2020-12-04 | $27.69 | $27.69 | $27.57 | $27.57 | $25.14 | 97,239 |
| 2020-12-03 | $27.79 | $27.83 | $27.61 | $27.69 | $25.25 | 74,747 |
| 2020-12-02 | $27.70 | $27.86 | $27.70 | $27.78 | $25.33 | 29,065 |
| 2020-12-01 | $27.70 | $27.76 | $27.67 | $27.75 | $25.30 | 39,313 |
| 2020-11-30 | $27.77 | $27.82 | $27.66 | $27.66 | $25.22 | 88,595 |
| 2020-11-27 | $27.74 | $27.85 | $27.70 | $27.83 | $25.37 | 11,116 |
| 2020-11-25 | $27.80 | $27.85 | $27.70 | $27.74 | $25.29 | 63,546 |
| 2020-11-24 | $27.80 | $27.87 | $27.75 | $27.87 | $25.41 | 37,031 |
| 2020-11-23 | $27.66 | $27.86 | $27.61 | $27.84 | $25.38 | 35,622 |
| 2020-11-20 | $27.61 | $27.70 | $27.55 | $27.69 | $25.25 | 78,001 |
| 2020-11-19 | $27.55 | $27.68 | $27.51 | $27.61 | $25.17 | 35,538 |
| 2020-11-18 | $27.50 | $27.59 | $27.48 | $27.50 | $25.07 | 50,870 |
| 2020-11-17 | $27.60 | $27.71 | $27.51 | $27.53 | $25.10 | 68,145 |
| 2020-11-16 | $27.51 | $27.66 | $27.44 | $27.64 | $25.20 | 43,761 |
| 2020-11-13 | $27.46 | $27.56 | $27.44 | $27.53 | $25.10 | 32,981 |
| 2020-11-12 | $27.37 | $27.47 | $27.34 | $27.40 | $24.98 | 23,348 |
| 2020-11-11 | $27.47 | $27.47 | $27.35 | $27.37 | $24.96 | 30,609 |
| 2020-11-10 | $27.50 | $27.60 | $27.41 | $27.41 | $24.99 | 70,570 |
| 2020-11-09 | $27.31 | $27.55 | $27.19 | $27.53 | $25.10 | 81,792 |
| 2020-11-06 | $27.34 | $27.42 | $27.16 | $27.17 | $24.77 | 30,347 |
| 2020-11-05 | $27.30 | $27.43 | $27.30 | $27.34 | $24.93 | 43,539 |
| 2020-11-04 | $27.04 | $27.30 | $27.04 | $27.22 | $24.82 | 37,421 |
| 2020-11-03 | $26.96 | $27.14 | $26.91 | $26.94 | $24.56 | 79,866 |
| 2020-11-02 | $27.05 | $27.13 | $26.88 | $26.89 | $24.52 | 53,784 |
| 2020-10-30 | $27.17 | $27.23 | $26.89 | $27.01 | $24.63 | 111,795 |
| 2020-10-29 | $27.13 | $27.35 | $27.10 | $27.10 | $24.71 | 44,188 |
| 2020-10-28 | $27.30 | $27.45 | $27.17 | $27.21 | $24.81 | 46,563 |
| 2020-10-27 | $27.48 | $27.52 | $27.35 | $27.45 | $25.03 | 32,382 |
| 2020-10-26 | $27.54 | $27.60 | $27.36 | $27.45 | $25.03 | 58,535 |
| 2020-10-23 | $27.50 | $27.55 | $27.44 | $27.54 | $25.11 | 48,283 |
| 2020-10-22 | $27.55 | $27.60 | $27.36 | $27.50 | $25.07 | 96,803 |
| 2020-10-21 | $27.72 | $27.72 | $27.36 | $27.45 | $25.03 | 104,373 |
| 2020-10-20 | $27.57 | $27.77 | $27.46 | $27.73 | $25.28 | 46,449 |
| 2020-10-19 | $27.39 | $27.69 | $27.27 | $27.56 | $25.13 | 237,237 |
| 2020-10-16 | $27.36 | $27.43 | $27.34 | $27.39 | $24.97 | 58,099 |
| 2020-10-15 | $27.30 | $27.47 | $27.26 | $27.43 | $25.01 | 34,613 |
| 2020-10-14 | $27.89 | $27.89 | $27.72 | $27.77 | $25.00 | 40,132 |
| 2020-10-13 | $27.67 | $27.90 | $27.65 | $27.89 | $25.11 | 84,118 |
| 2020-10-12 | $27.64 | $27.70 | $27.58 | $27.70 | $24.94 | 50,445 |
| 2020-10-09 | $27.71 | $27.75 | $27.62 | $27.65 | $24.89 | 37,164 |
| 2020-10-08 | $27.75 | $27.75 | $27.66 | $27.75 | $24.98 | 46,042 |
| 2020-10-07 | $27.60 | $27.77 | $27.60 | $27.75 | $24.98 | 76,349 |
| 2020-10-06 | $27.48 | $27.65 | $27.41 | $27.64 | $24.88 | 106,256 |
| 2020-10-05 | $27.28 | $27.43 | $27.26 | $27.42 | $24.68 | 82,120 |
| 2020-10-02 | $27.22 | $27.29 | $27.10 | $27.21 | $24.50 | 126,307 |
| 2020-10-01 | $27.12 | $27.30 | $27.03 | $27.29 | $24.57 | 60,899 |
| 2020-09-30 | $27.13 | $27.24 | $26.97 | $26.98 | $24.29 | 206,310 |
| 2020-09-29 | $27.14 | $27.18 | $27.05 | $27.09 | $24.39 | 55,414 |
| 2020-09-28 | $27.20 | $27.20 | $27.08 | $27.08 | $24.38 | 71,939 |
| 2020-09-25 | $26.99 | $27.11 | $26.95 | $27.06 | $24.36 | 160,818 |
| 2020-09-24 | $26.94 | $27.05 | $26.89 | $26.94 | $24.25 | 61,929 |
| 2020-09-23 | $27.11 | $27.18 | $26.95 | $27.00 | $24.31 | 175,102 |
| 2020-09-22 | $27.00 | $27.11 | $26.95 | $27.10 | $24.40 | 210,662 |
| 2020-09-21 | $26.99 | $26.99 | $26.90 | $26.97 | $24.28 | 94,168 |
| 2020-09-18 | $27.20 | $27.20 | $27.01 | $27.02 | $24.32 | 61,587 |
| 2020-09-17 | $27.18 | $27.33 | $27.13 | $27.15 | $24.44 | 40,574 |
| 2020-09-16 | $27.30 | $27.39 | $27.26 | $27.26 | $24.54 | 64,882 |
| 2020-09-15 | $27.23 | $27.35 | $27.22 | $27.29 | $24.57 | 80,007 |
| 2020-09-14 | $27.20 | $27.34 | $27.19 | $27.20 | $24.49 | 33,100 |
| 2020-09-11 | $27.18 | $27.24 | $27.13 | $27.19 | $24.48 | 39,544 |
| 2020-09-10 | $27.18 | $27.26 | $27.09 | $27.18 | $24.47 | 51,036 |
| 2020-09-09 | $27.12 | $27.18 | $27.02 | $27.14 | $24.43 | 78,435 |
| 2020-09-08 | $27.14 | $27.18 | $27.02 | $27.02 | $24.32 | 32,450 |
| 2020-09-04 | $27.20 | $27.25 | $27.09 | $27.14 | $24.43 | 41,038 |
| 2020-09-03 | $27.38 | $27.43 | $27.18 | $27.20 | $24.49 | 118,579 |
| 2020-09-02 | $27.50 | $27.50 | $27.38 | $27.38 | $24.65 | 74,682 |
| 2020-09-01 | $27.50 | $27.55 | $27.47 | $27.50 | $24.76 | 54,535 |
| 2020-08-31 | $27.54 | $27.55 | $27.37 | $27.44 | $24.70 | 103,277 |
| 2020-08-28 | $27.76 | $27.80 | $27.58 | $27.58 | $24.83 | 41,283 |
| 2020-08-27 | $27.94 | $27.94 | $27.79 | $27.80 | $25.03 | 48,239 |
| 2020-08-26 | $27.81 | $27.98 | $27.78 | $27.94 | $25.15 | 55,415 |
| 2020-08-25 | $27.78 | $27.81 | $27.78 | $27.79 | $25.02 | 48,883 |
| 2020-08-24 | $27.80 | $27.91 | $27.78 | $27.84 | $25.06 | 38,960 |
| 2020-08-21 | $27.85 | $27.85 | $27.70 | $27.78 | $25.01 | 31,420 |
| 2020-08-20 | $27.61 | $27.87 | $27.61 | $27.85 | $25.07 | 54,942 |
| 2020-08-19 | $27.60 | $27.76 | $27.56 | $27.73 | $24.96 | 50,354 |
| 2020-08-18 | $27.43 | $27.60 | $27.41 | $27.60 | $24.85 | 95,360 |
| 2020-08-17 | $27.43 | $27.45 | $27.34 | $27.42 | $24.68 | 64,333 |
| 2020-08-14 | $27.39 | $27.44 | $27.34 | $27.38 | $24.65 | 52,416 |
| 2020-08-13 | $27.40 | $27.47 | $27.38 | $27.45 | $24.71 | 34,202 |
| 2020-08-12 | $27.30 | $27.48 | $27.29 | $27.47 | $24.73 | 81,947 |
| 2020-08-11 | $27.48 | $27.48 | $27.26 | $27.29 | $24.57 | 76,473 |
| 2020-08-10 | $27.38 | $27.47 | $27.38 | $27.38 | $24.65 | 28,505 |
| 2020-08-07 | $27.38 | $27.54 | $27.38 | $27.49 | $24.75 | 29,934 |
| 2020-08-06 | $27.53 | $27.53 | $27.38 | $27.38 | $24.65 | 29,006 |
| 2020-08-05 | $27.60 | $27.60 | $27.54 | $27.54 | $24.79 | 27,210 |
| 2020-08-04 | $27.48 | $27.63 | $27.46 | $27.61 | $24.86 | 54,178 |
| 2020-08-03 | $27.50 | $27.57 | $27.47 | $27.52 | $24.77 | 34,163 |
| 2020-07-31 | $27.41 | $27.50 | $27.41 | $27.50 | $24.76 | 45,381 |
| 2020-07-30 | $27.44 | $27.50 | $27.41 | $27.41 | $24.68 | 47,980 |
| 2020-07-29 | $27.31 | $27.44 | $27.31 | $27.44 | $24.70 | 41,132 |
| 2020-07-28 | $27.31 | $27.36 | $27.25 | $27.30 | $24.58 | 33,581 |
| 2020-07-27 | $27.31 | $27.39 | $27.31 | $27.34 | $24.61 | 31,765 |
| 2020-07-24 | $27.35 | $27.38 | $27.30 | $27.31 | $24.59 | 20,391 |
| 2020-07-23 | $27.27 | $27.35 | $27.23 | $27.30 | $24.57 | 38,592 |
| 2020-07-22 | $27.24 | $27.31 | $27.23 | $27.31 | $24.59 | 46,506 |
| 2020-07-21 | $27.20 | $27.33 | $27.20 | $27.29 | $24.57 | 30,901 |
| 2020-07-20 | $27.25 | $27.31 | $27.10 | $27.11 | $24.41 | 40,823 |
| 2020-07-17 | $27.16 | $27.25 | $27.03 | $27.23 | $24.51 | 29,716 |
| 2020-07-16 | $26.98 | $27.17 | $26.90 | $27.11 | $24.41 | 44,990 |
| 2020-07-15 | $27.34 | $27.35 | $27.16 | $27.22 | $24.19 | 33,294 |
| 2020-07-14 | $27.11 | $27.28 | $27.04 | $27.20 | $24.17 | 40,301 |
| 2020-07-13 | $27.25 | $27.30 | $27.10 | $27.10 | $24.08 | 76,697 |
| 2020-07-10 | $27.19 | $27.25 | $27.07 | $27.25 | $24.22 | 48,898 |
| 2020-07-09 | $27.09 | $27.15 | $26.99 | $27.15 | $24.13 | 65,200 |
| 2020-07-08 | $26.86 | $27.08 | $26.86 | $27.08 | $24.07 | 53,304 |
| 2020-07-07 | $26.86 | $26.87 | $26.83 | $26.86 | $23.87 | 31,196 |
| 2020-07-06 | $26.86 | $26.95 | $26.82 | $26.87 | $23.88 | 34,538 |
| 2020-07-02 | $26.71 | $26.89 | $26.71 | $26.81 | $23.83 | 42,418 |
| 2020-07-01 | $26.62 | $26.67 | $26.62 | $26.64 | $23.68 | 51,339 |
| 2020-06-30 | $26.68 | $26.70 | $26.51 | $26.53 | $23.58 | 241,776 |
| 2020-06-29 | $26.74 | $26.74 | $26.60 | $26.68 | $23.71 | 45,123 |
| 2020-06-26 | $26.76 | $26.79 | $26.70 | $26.71 | $23.74 | 40,526 |
| 2020-06-25 | $26.83 | $26.83 | $26.73 | $26.76 | $23.78 | 31,178 |
| 2020-06-24 | $26.86 | $26.86 | $26.73 | $26.80 | $23.82 | 65,785 |
| 2020-06-23 | $26.86 | $26.86 | $26.78 | $26.81 | $23.83 | 69,169 |
| 2020-06-22 | $26.97 | $27.00 | $26.80 | $26.81 | $23.83 | 79,902 |
| 2020-06-19 | $26.94 | $27.00 | $26.90 | $26.90 | $23.91 | 37,878 |
| 2020-06-18 | $26.87 | $26.91 | $26.85 | $26.90 | $23.91 | 27,870 |
| 2020-06-17 | $26.90 | $26.93 | $26.83 | $26.89 | $23.90 | 94,085 |
| 2020-06-16 | $26.93 | $27.15 | $26.83 | $26.83 | $23.84 | 74,121 |
| 2020-06-15 | $26.81 | $26.90 | $26.71 | $26.78 | $23.80 | 39,407 |
| 2020-06-12 | $27.10 | $27.18 | $26.82 | $26.82 | $23.84 | 85,307 |
| 2020-06-11 | $27.27 | $27.30 | $26.83 | $26.90 | $23.91 | 69,902 |
| 2020-06-10 | $27.32 | $27.36 | $27.27 | $27.35 | $24.31 | 48,943 |
| 2020-06-09 | $27.29 | $27.31 | $27.22 | $27.28 | $24.24 | 40,611 |
| 2020-06-08 | $27.25 | $27.36 | $27.25 | $27.31 | $24.27 | 39,110 |
| 2020-06-05 | $27.42 | $27.44 | $27.27 | $27.32 | $24.28 | 37,879 |
| 2020-06-04 | $27.29 | $27.35 | $27.19 | $27.35 | $24.31 | 28,465 |
| 2020-06-03 | $27.39 | $27.39 | $27.18 | $27.35 | $24.31 | 45,826 |
| 2020-06-02 | $27.13 | $27.29 | $27.08 | $27.29 | $24.25 | 22,317 |
| 2020-06-01 | $27.01 | $27.18 | $27.00 | $27.13 | $24.11 | 41,163 |
| 2020-05-29 | $27.12 | $27.20 | $27.03 | $27.04 | $24.03 | 60,714 |
| 2020-05-28 | $27.09 | $27.21 | $27.06 | $27.12 | $24.10 | 86,040 |
| 2020-05-27 | $26.99 | $27.08 | $26.99 | $27.08 | $24.07 | 62,588 |
| 2020-05-26 | $26.98 | $27.04 | $26.85 | $26.93 | $23.93 | 65,745 |
| 2020-05-22 | $26.78 | $26.97 | $26.78 | $26.88 | $23.89 | 31,778 |
| 2020-05-21 | $26.72 | $26.86 | $26.72 | $26.78 | $23.80 | 35,380 |
| 2020-05-20 | $26.78 | $26.80 | $26.65 | $26.80 | $23.82 | 40,294 |
| 2020-05-19 | $26.71 | $26.75 | $26.64 | $26.69 | $23.72 | 57,084 |
| 2020-05-18 | $26.61 | $26.78 | $26.61 | $26.72 | $23.75 | 38,485 |
| 2020-05-15 | $26.50 | $26.59 | $26.50 | $26.59 | $23.63 | 99,926 |
| 2020-05-14 | $26.48 | $26.60 | $26.33 | $26.46 | $23.52 | 53,099 |
| 2020-05-13 | $26.63 | $26.64 | $26.53 | $26.54 | $23.59 | 58,935 |
| 2020-05-12 | $26.60 | $26.67 | $26.59 | $26.63 | $23.67 | 38,358 |
| 2020-05-11 | $26.58 | $26.66 | $26.55 | $26.63 | $23.67 | 49,503 |
| 2020-05-08 | $26.54 | $26.58 | $26.48 | $26.58 | $23.62 | 149,710 |
| 2020-05-07 | $26.47 | $26.55 | $26.43 | $26.49 | $23.54 | 83,277 |
| 2020-05-06 | $26.47 | $26.52 | $26.39 | $26.45 | $23.51 | 80,939 |
| 2020-05-05 | $26.57 | $26.69 | $26.45 | $26.47 | $23.52 | 41,369 |
| 2020-05-04 | $26.55 | $26.59 | $26.50 | $26.59 | $23.63 | 45,655 |
| 2020-05-01 | $26.45 | $26.51 | $26.31 | $26.46 | $23.52 | 65,859 |
| 2020-04-30 | $26.63 | $26.83 | $26.35 | $26.41 | $23.47 | 153,838 |
| 2020-04-29 | $26.88 | $26.88 | $26.60 | $26.62 | $23.66 | 105,869 |
| 2020-04-28 | $26.70 | $26.86 | $26.64 | $26.64 | $23.68 | 50,734 |
| 2020-04-27 | $26.64 | $26.74 | $26.61 | $26.68 | $23.71 | 37,944 |
| 2020-04-24 | $26.71 | $26.75 | $26.52 | $26.58 | $23.62 | 66,402 |
| 2020-04-23 | $26.62 | $26.72 | $26.60 | $26.63 | $23.67 | 67,836 |
| 2020-04-22 | $26.58 | $26.70 | $26.48 | $26.58 | $23.62 | 79,576 |
| 2020-04-21 | $26.41 | $26.48 | $26.31 | $26.47 | $23.52 | 99,577 |
| 2020-04-20 | $26.49 | $26.60 | $26.43 | $26.45 | $23.51 | 64,763 |
| 2020-04-17 | $26.59 | $26.60 | $26.44 | $26.54 | $23.59 | 85,024 |
| 2020-04-16 | $26.48 | $26.59 | $26.40 | $26.48 | $23.53 | 329,671 |
| 2020-04-15 | $25.98 | $26.43 | $25.75 | $26.38 | $23.44 | 181,699 |
| 2020-04-14 | $26.38 | $26.49 | $26.22 | $26.45 | $23.20 | 67,798 |
| 2020-04-13 | $26.52 | $26.52 | $25.75 | $26.15 | $22.93 | 99,953 |
| 2020-04-09 | $26.11 | $26.55 | $26.00 | $26.48 | $23.22 | 143,242 |
| 2020-04-08 | $25.80 | $26.30 | $25.68 | $26.11 | $22.90 | 99,194 |
| 2020-04-07 | $25.60 | $25.81 | $25.41 | $25.81 | $22.64 | 108,905 |
| 2020-04-06 | $25.46 | $25.50 | $25.26 | $25.39 | $22.27 | 173,010 |
| 2020-04-03 | $25.20 | $25.20 | $24.84 | $25.14 | $22.05 | 92,130 |
| 2020-04-02 | $25.00 | $25.19 | $24.83 | $25.19 | $22.09 | 146,032 |
| 2020-04-01 | $25.22 | $25.34 | $25.00 | $25.17 | $22.07 | 140,666 |
| 2020-03-31 | $25.50 | $25.60 | $25.47 | $25.50 | $22.36 | 126,209 |
| 2020-03-30 | $25.40 | $25.58 | $25.18 | $25.47 | $22.34 | 104,892 |
| 2020-03-27 | $25.53 | $25.53 | $25.00 | $25.28 | $22.17 | 120,582 |
| 2020-03-26 | $25.53 | $25.80 | $25.50 | $25.80 | $22.63 | 118,381 |
| 2020-03-25 | $24.79 | $25.89 | $24.76 | $25.28 | $22.17 | 290,304 |
| 2020-03-24 | $24.15 | $24.80 | $24.01 | $24.52 | $21.50 | 142,980 |
| 2020-03-23 | $24.21 | $24.21 | $23.00 | $23.33 | $20.46 | 240,448 |
| 2020-03-20 | $24.45 | $25.00 | $24.17 | $24.28 | $21.29 | 151,146 |
| 2020-03-19 | $23.30 | $24.40 | $23.10 | $24.15 | $21.18 | 341,990 |
| 2020-03-18 | $24.30 | $24.40 | $22.20 | $23.05 | $20.22 | 384,169 |
| 2020-03-17 | $24.60 | $24.90 | $24.40 | $24.68 | $21.64 | 181,551 |
| 2020-03-16 | $24.90 | $25.17 | $24.30 | $24.30 | $21.31 | 308,256 |
| 2020-03-13 | $25.55 | $25.89 | $25.35 | $25.89 | $22.71 | 119,137 |
| 2020-03-12 | $25.89 | $25.89 | $24.88 | $25.18 | $22.08 | 373,914 |
| 2020-03-11 | $26.45 | $26.45 | $26.10 | $26.21 | $22.99 | 168,329 |
| 2020-03-10 | $26.60 | $26.75 | $26.25 | $26.45 | $23.20 | 148,592 |
| 2020-03-09 | $26.48 | $26.72 | $26.13 | $26.34 | $23.10 | 211,242 |
| 2020-03-06 | $27.10 | $27.14 | $26.81 | $26.85 | $23.55 | 164,932 |
| 2020-03-05 | $27.19 | $27.46 | $27.19 | $27.30 | $23.94 | 53,156 |
| 2020-03-04 | $26.97 | $27.39 | $26.81 | $27.39 | $24.02 | 79,338 |
| 2020-03-03 | $26.70 | $27.11 | $26.70 | $26.78 | $23.49 | 102,696 |
| 2020-03-02 | $26.43 | $26.66 | $26.22 | $26.60 | $23.33 | 98,499 |
| 2020-02-28 | $26.57 | $26.57 | $26.03 | $26.04 | $22.84 | 214,125 |
| 2020-02-27 | $26.70 | $26.80 | $26.52 | $26.67 | $23.39 | 109,634 |
| 2020-02-26 | $26.81 | $26.95 | $26.63 | $26.73 | $23.44 | 110,309 |
| 2020-02-25 | $27.34 | $27.34 | $26.80 | $26.81 | $23.51 | 87,006 |
| 2020-02-24 | $27.39 | $27.49 | $27.20 | $27.20 | $23.85 | 37,871 |
| 2020-02-21 | $27.51 | $27.54 | $27.51 | $27.54 | $24.15 | 58,058 |
| 2020-02-20 | $27.47 | $27.50 | $27.39 | $27.48 | $24.10 | 47,251 |
| 2020-02-19 | $27.54 | $27.55 | $27.43 | $27.43 | $24.06 | 169,021 |
| 2020-02-18 | $27.48 | $27.53 | $27.45 | $27.51 | $24.13 | 46,885 |
| 2020-02-14 | $27.30 | $27.48 | $27.30 | $27.48 | $24.10 | 67,945 |
| 2020-02-13 | $27.42 | $27.49 | $27.26 | $27.26 | $23.91 | 102,039 |
| 2020-02-12 | $27.65 | $27.65 | $27.38 | $27.38 | $24.01 | 173,917 |
| 2020-02-11 | $27.74 | $27.74 | $27.65 | $27.70 | $24.29 | 43,357 |
| 2020-02-10 | $27.59 | $27.74 | $27.56 | $27.74 | $24.33 | 56,282 |
| 2020-02-07 | $27.47 | $27.56 | $27.43 | $27.53 | $24.14 | 35,100 |
| 2020-02-06 | $27.53 | $27.53 | $27.43 | $27.44 | $24.07 | 47,456 |
| 2020-02-05 | $27.53 | $27.60 | $27.43 | $27.48 | $24.10 | 56,191 |
| 2020-02-04 | $27.39 | $27.54 | $27.39 | $27.46 | $24.08 | 52,852 |
| 2020-02-03 | $27.38 | $27.40 | $27.28 | $27.38 | $24.01 | 48,406 |
| 2020-01-31 | $27.37 | $27.44 | $27.25 | $27.25 | $23.90 | 86,338 |
| 2020-01-30 | $27.30 | $27.34 | $27.25 | $27.27 | $23.92 | 66,815 |
| 2020-01-29 | $27.33 | $27.34 | $27.23 | $27.30 | $23.94 | 66,352 |
| 2020-01-28 | $27.41 | $27.50 | $27.34 | $27.34 | $23.98 | 58,094 |
| 2020-01-27 | $27.44 | $27.48 | $27.33 | $27.37 | $24.00 | 62,420 |
| 2020-01-24 | $27.52 | $27.53 | $27.40 | $27.50 | $24.12 | 64,183 |
| 2020-01-23 | $27.55 | $27.57 | $27.41 | $27.50 | $24.12 | 100,971 |
| 2020-01-22 | $27.64 | $27.66 | $27.52 | $27.55 | $24.16 | 55,868 |
| 2020-01-21 | $27.65 | $27.65 | $27.51 | $27.56 | $24.17 | 83,585 |
| 2020-01-17 | $27.72 | $27.73 | $27.56 | $27.63 | $24.23 | 47,236 |
| 2020-01-16 | $27.78 | $27.78 | $27.64 | $27.70 | $24.29 | 129,244 |
| 2020-01-15 | $28.03 | $28.05 | $27.92 | $28.03 | $24.27 | 146,553 |
| 2020-01-14 | $28.10 | $28.10 | $28.01 | $28.04 | $24.28 | 108,821 |
| 2020-01-13 | $28.14 | $28.15 | $28.05 | $28.10 | $24.33 | 130,413 |
| 2020-01-10 | $27.90 | $28.21 | $27.90 | $28.19 | $24.41 | 105,145 |
| 2020-01-09 | $27.84 | $27.90 | $27.77 | $27.90 | $24.16 | 58,056 |
| 2020-01-08 | $27.68 | $27.84 | $27.68 | $27.83 | $24.10 | 74,315 |
| 2020-01-07 | $27.72 | $27.78 | $27.60 | $27.74 | $24.02 | 67,748 |
| 2020-01-06 | $27.75 | $27.80 | $27.71 | $27.79 | $24.07 | 95,214 |
| 2020-01-03 | $27.65 | $27.81 | $27.60 | $27.75 | $24.03 | 68,328 |
| 2020-01-02 | $27.56 | $27.77 | $27.45 | $27.66 | $23.95 | 235,408 |
| 2019-12-31 | $27.53 | $27.59 | $27.46 | $27.56 | $23.87 | 80,214 |
| 2019-12-30 | $27.54 | $27.55 | $27.45 | $27.53 | $23.84 | 35,424 |
| 2019-12-27 | $27.52 | $27.58 | $27.40 | $27.56 | $23.87 | 25,324 |
| 2019-12-26 | $27.54 | $27.58 | $27.39 | $27.58 | $23.88 | 81,680 |
| 2019-12-24 | $27.46 | $27.54 | $27.39 | $27.54 | $23.85 | 18,533 |
| 2019-12-23 | $27.28 | $27.46 | $27.20 | $27.46 | $23.78 | 43,130 |
| 2019-12-20 | $27.27 | $27.30 | $27.16 | $27.28 | $23.62 | 63,768 |
| 2019-12-19 | $27.24 | $27.31 | $27.12 | $27.23 | $23.58 | 86,857 |
| 2019-12-18 | $27.30 | $27.30 | $27.13 | $27.25 | $23.60 | 75,318 |
| 2019-12-17 | $27.40 | $27.41 | $27.20 | $27.25 | $23.60 | 151,030 |
| 2019-12-16 | $27.37 | $27.45 | $27.29 | $27.40 | $23.73 | 104,207 |
| 2019-12-13 | $27.00 | $27.44 | $27.00 | $27.37 | $23.70 | 82,523 |
| 2019-12-12 | $26.88 | $27.00 | $26.81 | $27.00 | $23.38 | 93,607 |
| 2019-12-11 | $26.55 | $26.86 | $26.55 | $26.80 | $23.21 | 84,699 |
| 2019-12-10 | $26.50 | $26.51 | $26.43 | $26.51 | $22.96 | 46,462 |
| 2019-12-09 | $26.49 | $26.56 | $26.48 | $26.50 | $22.95 | 86,161 |
| 2019-12-06 | $26.38 | $26.48 | $26.31 | $26.44 | $22.90 | 94,379 |
| 2019-12-05 | $26.27 | $26.38 | $26.17 | $26.38 | $22.85 | 163,050 |
| 2019-12-04 | $26.45 | $26.56 | $26.26 | $26.27 | $22.75 | 138,606 |
| 2019-12-03 | $26.35 | $26.46 | $26.32 | $26.44 | $22.90 | 107,366 |
| 2019-12-02 | $26.62 | $26.62 | $26.36 | $26.42 | $22.88 | 75,169 |
| 2019-11-29 | $26.67 | $26.68 | $26.47 | $26.60 | $23.04 | 150,828 |
| 2019-11-27 | $26.80 | $26.86 | $26.60 | $26.69 | $23.11 | 85,307 |
| 2019-11-26 | $26.86 | $26.95 | $26.76 | $26.76 | $23.18 | 74,409 |
| 2019-11-25 | $26.94 | $26.97 | $26.81 | $26.85 | $23.25 | 62,684 |
| 2019-11-22 | $26.99 | $27.00 | $26.85 | $26.86 | $23.26 | 54,357 |
| 2019-11-21 | $26.90 | $26.99 | $26.72 | $26.93 | $23.32 | 103,762 |
| 2019-11-20 | $27.09 | $27.14 | $26.86 | $26.92 | $23.31 | 62,806 |
| 2019-11-19 | $27.10 | $27.12 | $27.05 | $27.07 | $23.44 | 83,753 |
| 2019-11-18 | $27.08 | $27.15 | $27.06 | $27.08 | $23.45 | 86,806 |
| 2019-11-15 | $27.11 | $27.11 | $27.04 | $27.08 | $23.45 | 57,695 |
| 2019-11-14 | $27.03 | $27.16 | $27.00 | $27.09 | $23.46 | 102,749 |
| 2019-11-13 | $26.90 | $27.04 | $26.89 | $26.93 | $23.32 | 52,841 |
| 2019-11-12 | $26.86 | $27.00 | $26.80 | $26.88 | $23.28 | 56,593 |
| 2019-11-11 | $26.95 | $27.02 | $26.81 | $26.81 | $23.22 | 50,978 |
| 2019-11-08 | $26.90 | $27.05 | $26.90 | $26.95 | $23.34 | 84,518 |
| 2019-11-07 | $27.13 | $27.13 | $26.90 | $26.90 | $23.30 | 64,656 |
| 2019-11-06 | $27.30 | $27.30 | $27.08 | $27.17 | $23.53 | 81,760 |
| 2019-11-05 | $27.35 | $27.38 | $27.23 | $27.29 | $23.63 | 43,862 |
| 2019-11-04 | $27.41 | $27.46 | $27.33 | $27.46 | $23.78 | 42,560 |
| 2019-11-01 | $27.46 | $27.46 | $27.32 | $27.45 | $23.77 | 44,338 |
| 2019-10-31 | $27.35 | $27.59 | $27.28 | $27.52 | $23.83 | 332,163 |
| 2019-10-30 | $27.34 | $27.34 | $27.15 | $27.26 | $23.61 | 101,028 |
| 2019-10-29 | $27.68 | $27.68 | $27.36 | $27.37 | $23.70 | 111,256 |
| 2019-10-28 | $27.70 | $27.70 | $27.64 | $27.67 | $23.96 | 49,315 |
| 2019-10-25 | $27.67 | $27.70 | $27.65 | $27.70 | $23.99 | 120,165 |
| 2019-10-24 | $27.66 | $27.72 | $27.66 | $27.69 | $23.98 | 51,809 |
| 2019-10-23 | $27.64 | $27.70 | $27.61 | $27.68 | $23.97 | 57,727 |
| 2019-10-22 | $27.57 | $27.67 | $27.57 | $27.64 | $23.94 | 60,468 |
| 2019-10-21 | $27.52 | $27.60 | $27.46 | $27.57 | $23.88 | 100,971 |
| 2019-10-18 | $27.44 | $27.58 | $27.41 | $27.56 | $23.87 | 134,360 |
| 2019-10-17 | $27.42 | $27.44 | $27.31 | $27.41 | $23.74 | 83,218 |
| 2019-10-16 | $27.46 | $27.47 | $27.30 | $27.36 | $23.69 | 144,711 |
| 2019-10-15 | $27.88 | $27.95 | $27.74 | $27.75 | $23.73 | 97,055 |
| 2019-10-14 | $27.70 | $27.91 | $27.61 | $27.88 | $23.84 | 109,067 |
| 2019-10-11 | $27.76 | $27.80 | $27.69 | $27.75 | $23.73 | 96,765 |
| 2019-10-10 | $27.76 | $27.83 | $27.63 | $27.72 | $23.70 | 71,918 |
| 2019-10-09 | $27.70 | $27.80 | $27.69 | $27.70 | $23.68 | 90,076 |
| 2019-10-08 | $27.69 | $27.79 | $27.66 | $27.70 | $23.68 | 96,648 |
| 2019-10-07 | $27.74 | $27.75 | $27.60 | $27.75 | $23.73 | 73,255 |
| 2019-10-04 | $27.65 | $27.75 | $27.50 | $27.75 | $23.73 | 74,826 |
| 2019-10-03 | $27.62 | $27.70 | $27.48 | $27.65 | $23.64 | 63,344 |
| 2019-10-02 | $27.66 | $27.70 | $27.40 | $27.56 | $23.56 | 54,321 |
| 2019-10-01 | $27.76 | $27.82 | $27.67 | $27.70 | $23.68 | 85,703 |
| 2019-09-30 | $27.80 | $28.04 | $27.76 | $27.95 | $23.90 | 409,326 |
| 2019-09-27 | $27.47 | $27.94 | $27.38 | $27.88 | $23.84 | 123,195 |
| 2019-09-26 | $27.33 | $27.48 | $27.27 | $27.47 | $23.49 | 49,049 |
| 2019-09-25 | $27.32 | $27.35 | $27.26 | $27.33 | $23.37 | 57,332 |
| 2019-09-24 | $27.26 | $27.36 | $27.24 | $27.29 | $23.33 | 75,590 |
| 2019-09-23 | $27.17 | $27.29 | $27.17 | $27.24 | $23.29 | 63,590 |
| 2019-09-20 | $27.10 | $27.14 | $27.01 | $27.14 | $23.20 | 108,000 |
| 2019-09-19 | $27.19 | $27.29 | $27.03 | $27.06 | $23.14 | 255,263 |
| 2019-09-18 | $27.03 | $27.18 | $27.03 | $27.10 | $23.17 | 119,859 |
| 2019-09-17 | $27.00 | $27.15 | $26.99 | $27.01 | $23.09 | 68,734 |
| 2019-09-16 | $26.99 | $27.05 | $26.87 | $26.97 | $23.06 | 73,267 |
| 2019-09-13 | $27.07 | $27.17 | $26.85 | $26.96 | $23.05 | 247,285 |
| 2019-09-12 | $27.18 | $27.24 | $27.10 | $27.14 | $23.20 | 62,980 |
| 2019-09-11 | $27.14 | $27.38 | $27.08 | $27.15 | $23.21 | 83,073 |
| 2019-09-10 | $27.48 | $27.48 | $27.11 | $27.16 | $23.22 | 108,078 |
| 2019-09-09 | $27.50 | $27.55 | $27.45 | $27.50 | $23.51 | 53,737 |
| 2019-09-06 | $27.41 | $27.50 | $27.34 | $27.50 | $23.51 | 57,529 |
| 2019-09-05 | $27.50 | $27.50 | $27.35 | $27.42 | $23.44 | 64,149 |
| 2019-09-04 | $27.31 | $27.49 | $27.23 | $27.49 | $23.50 | 55,375 |
| 2019-09-03 | $27.29 | $27.31 | $27.26 | $27.31 | $23.35 | 63,742 |
| 2019-08-30 | $27.41 | $27.42 | $27.20 | $27.36 | $23.39 | 350,855 |
| 2019-08-29 | $27.50 | $27.66 | $27.34 | $27.39 | $23.42 | 144,265 |
| 2019-08-28 | $27.48 | $27.55 | $27.44 | $27.50 | $23.51 | 94,094 |
| 2019-08-27 | $27.57 | $27.62 | $27.41 | $27.48 | $23.50 | 118,206 |
| 2019-08-26 | $27.55 | $27.63 | $27.48 | $27.54 | $23.55 | 59,483 |
| 2019-08-23 | $27.47 | $27.65 | $27.47 | $27.63 | $23.62 | 67,971 |
| 2019-08-22 | $27.32 | $27.59 | $27.32 | $27.58 | $23.58 | 97,852 |
| 2019-08-21 | $27.24 | $27.35 | $27.20 | $27.30 | $23.34 | 77,898 |
| 2019-08-20 | $27.20 | $27.35 | $27.13 | $27.18 | $23.24 | 107,382 |
| 2019-08-19 | $27.21 | $27.31 | $27.14 | $27.27 | $23.32 | 84,743 |
| 2019-08-16 | $27.27 | $27.38 | $27.18 | $27.20 | $23.26 | 64,935 |
| 2019-08-15 | $27.02 | $27.29 | $27.02 | $27.25 | $23.30 | 100,976 |
| 2019-08-14 | $26.95 | $27.10 | $26.80 | $26.99 | $23.08 | 125,308 |
| 2019-08-13 | $26.80 | $27.00 | $26.73 | $27.00 | $23.09 | 97,791 |
| 2019-08-12 | $26.64 | $26.78 | $26.60 | $26.77 | $22.89 | 45,531 |
| 2019-08-09 | $26.51 | $26.70 | $26.51 | $26.64 | $22.78 | 96,813 |
| 2019-08-08 | $26.50 | $26.56 | $26.46 | $26.53 | $22.68 | 90,693 |
| 2019-08-07 | $26.60 | $26.63 | $26.39 | $26.47 | $22.63 | 80,755 |
| 2019-08-06 | $26.66 | $26.66 | $26.41 | $26.60 | $22.74 | 83,903 |
| 2019-08-05 | $26.82 | $26.82 | $26.55 | $26.66 | $22.79 | 86,860 |
| 2019-08-02 | $27.10 | $27.13 | $26.78 | $26.89 | $22.99 | 128,624 |
| 2019-08-01 | $27.26 | $27.38 | $27.15 | $27.16 | $23.22 | 134,537 |
| 2019-07-31 | $27.20 | $27.34 | $27.05 | $27.27 | $23.32 | 402,446 |
| 2019-07-30 | $26.97 | $27.20 | $26.93 | $27.19 | $23.25 | 99,366 |
| 2019-07-29 | $26.86 | $27.04 | $26.84 | $26.96 | $23.05 | 142,345 |
| 2019-07-26 | $26.95 | $26.98 | $26.80 | $26.90 | $23.00 | 116,045 |
| 2019-07-25 | $27.01 | $27.04 | $26.95 | $26.95 | $23.04 | 88,108 |
| 2019-07-24 | $26.99 | $27.07 | $26.91 | $27.05 | $23.13 | 91,780 |
| 2019-07-23 | $26.95 | $27.04 | $26.93 | $26.99 | $23.08 | 79,825 |
| 2019-07-22 | $26.97 | $27.02 | $26.90 | $26.95 | $23.04 | 122,435 |
| 2019-07-19 | $27.03 | $27.03 | $26.83 | $26.97 | $23.06 | 61,656 |
| 2019-07-18 | $26.88 | $26.96 | $26.80 | $26.96 | $23.05 | 78,480 |
| 2019-07-17 | $26.62 | $26.91 | $26.62 | $26.84 | $22.95 | 98,462 |
| 2019-07-16 | $26.61 | $26.67 | $26.50 | $26.62 | $22.76 | 82,930 |
| 2019-07-15 | $26.87 | $27.00 | $26.83 | $26.92 | $22.72 | 71,179 |
| 2019-07-12 | $26.80 | $26.83 | $26.77 | $26.83 | $22.64 | 27,019 |
| 2019-07-11 | $26.82 | $26.82 | $26.75 | $26.80 | $22.62 | 51,886 |
| 2019-07-10 | $26.78 | $26.86 | $26.69 | $26.82 | $22.63 | 58,373 |
| 2019-07-09 | $26.54 | $26.78 | $26.52 | $26.78 | $22.60 | 72,329 |
| 2019-07-08 | $26.68 | $26.70 | $26.60 | $26.61 | $22.45 | 55,277 |
| 2019-07-05 | $26.70 | $26.75 | $26.67 | $26.68 | $22.51 | 42,173 |
| 2019-07-03 | $26.73 | $26.80 | $26.63 | $26.79 | $22.61 | 43,654 |
| 2019-07-02 | $26.64 | $26.78 | $26.47 | $26.73 | $22.56 | 65,370 |
| 2019-07-01 | $26.72 | $26.72 | $26.46 | $26.64 | $22.48 | 54,321 |
| 2019-06-28 | $26.76 | $26.85 | $26.58 | $26.72 | $22.55 | 327,455 |
| 2019-06-27 | $26.50 | $26.69 | $26.50 | $26.67 | $22.51 | 142,693 |
| 2019-06-26 | $26.33 | $26.55 | $26.33 | $26.50 | $22.36 | 102,241 |
| 2019-06-25 | $26.30 | $26.33 | $26.25 | $26.33 | $22.22 | 73,426 |
| 2019-06-24 | $26.25 | $26.35 | $26.21 | $26.30 | $22.19 | 99,696 |
| 2019-06-21 | $26.34 | $26.37 | $26.21 | $26.29 | $22.18 | 85,803 |
| 2019-06-20 | $26.23 | $26.36 | $26.18 | $26.35 | $22.24 | 68,920 |
| 2019-06-19 | $26.07 | $26.20 | $26.00 | $26.18 | $22.09 | 79,025 |
| 2019-06-18 | $26.09 | $26.15 | $25.98 | $26.00 | $21.94 | 121,784 |
| 2019-06-17 | $26.08 | $26.10 | $26.04 | $26.09 | $22.02 | 72,510 |
| 2019-06-14 | $26.07 | $26.10 | $25.98 | $26.07 | $22.00 | 53,050 |
| 2019-06-13 | $26.13 | $26.13 | $26.00 | $26.06 | $21.99 | 120,218 |
| 2019-06-12 | $26.12 | $26.13 | $26.06 | $26.13 | $22.05 | 43,161 |
| 2019-06-11 | $26.15 | $26.17 | $26.07 | $26.09 | $22.02 | 56,232 |
| 2019-06-10 | $26.01 | $26.23 | $26.01 | $26.11 | $22.03 | 162,769 |
| 2019-06-07 | $26.02 | $26.03 | $25.96 | $26.01 | $21.95 | 80,169 |
| 2019-06-06 | $26.02 | $26.03 | $25.96 | $26.02 | $21.96 | 82,790 |
| 2019-06-05 | $26.03 | $26.04 | $25.87 | $25.96 | $21.91 | 67,746 |
| 2019-06-04 | $26.00 | $26.12 | $25.97 | $26.07 | $22.00 | 134,753 |
| 2019-06-03 | $26.16 | $26.16 | $26.01 | $26.01 | $21.95 | 112,390 |
| 2019-05-31 | $25.92 | $26.21 | $25.91 | $26.16 | $22.08 | 362,993 |
| 2019-05-30 | $25.85 | $25.98 | $25.83 | $25.98 | $21.92 | 62,688 |
| 2019-05-29 | $25.90 | $25.94 | $25.89 | $25.89 | $21.85 | 91,506 |
| 2019-05-28 | $25.93 | $25.95 | $25.90 | $25.90 | $21.86 | 78,325 |
| 2019-05-24 | $25.90 | $25.96 | $25.88 | $25.93 | $21.88 | 64,631 |
| 2019-05-23 | $25.76 | $25.83 | $25.70 | $25.83 | $21.80 | 103,594 |
| 2019-05-22 | $25.66 | $25.77 | $25.66 | $25.75 | $21.73 | 83,996 |
| 2019-05-21 | $25.59 | $25.73 | $25.57 | $25.70 | $21.69 | 112,468 |
| 2019-05-20 | $25.85 | $25.94 | $25.49 | $25.56 | $21.57 | 218,418 |
| 2019-05-17 | $25.95 | $25.98 | $25.88 | $25.89 | $21.85 | 81,577 |
| 2019-05-16 | $25.88 | $25.99 | $25.82 | $25.98 | $21.92 | 61,122 |
| 2019-05-15 | $25.68 | $25.90 | $25.67 | $25.90 | $21.86 | 86,150 |
| 2019-05-14 | $25.61 | $25.68 | $25.61 | $25.67 | $21.66 | 59,423 |
| 2019-05-13 | $25.73 | $25.73 | $25.61 | $25.65 | $21.64 | 67,920 |
| 2019-05-10 | $25.75 | $25.80 | $25.70 | $25.77 | $21.75 | 49,977 |
| 2019-05-09 | $25.64 | $25.71 | $25.60 | $25.71 | $21.70 | 45,294 |
| 2019-05-08 | $25.61 | $25.72 | $25.61 | $25.64 | $21.64 | 52,808 |
| 2019-05-07 | $25.75 | $25.75 | $25.55 | $25.61 | $21.61 | 99,800 |
| 2019-05-06 | $25.71 | $25.79 | $25.71 | $25.75 | $21.73 | 63,995 |
| 2019-05-03 | $25.78 | $25.83 | $25.70 | $25.82 | $21.79 | 95,857 |
| 2019-05-02 | $25.76 | $25.78 | $25.65 | $25.78 | $21.75 | 63,450 |
| 2019-05-01 | $25.93 | $25.93 | $25.64 | $25.72 | $21.70 | 109,779 |
| 2019-04-30 | $25.85 | $25.94 | $25.76 | $25.89 | $21.85 | 408,951 |
| 2019-04-29 | $25.61 | $25.73 | $25.59 | $25.73 | $21.71 | 86,899 |
| 2019-04-26 | $25.62 | $25.64 | $25.57 | $25.61 | $21.61 | 50,816 |
| 2019-04-25 | $25.65 | $25.65 | $25.60 | $25.65 | $21.64 | 63,980 |
| 2019-04-24 | $25.65 | $25.65 | $25.55 | $25.60 | $21.60 | 117,296 |
| 2019-04-23 | $25.45 | $25.65 | $25.45 | $25.65 | $21.64 | 141,799 |
| 2019-04-22 | $25.60 | $25.63 | $25.40 | $25.45 | $21.48 | 122,123 |
| 2019-04-18 | $25.53 | $25.62 | $25.53 | $25.58 | $21.59 | 115,833 |
| 2019-04-17 | $25.43 | $25.53 | $25.39 | $25.53 | $21.54 | 165,879 |
| 2019-04-16 | $25.43 | $25.43 | $25.34 | $25.40 | $21.43 | 197,713 |
| 2019-04-15 | $25.36 | $25.39 | $25.30 | $25.32 | $21.37 | 111,170 |
| 2019-04-12 | $25.68 | $25.70 | $25.62 | $25.63 | $21.33 | 136,527 |
| 2019-04-11 | $25.60 | $25.71 | $25.60 | $25.68 | $21.38 | 92,111 |
| 2019-04-10 | $25.65 | $25.68 | $25.60 | $25.60 | $21.31 | 123,495 |
| 2019-04-09 | $25.67 | $25.70 | $25.62 | $25.62 | $21.32 | 191,635 |
| 2019-04-08 | $25.66 | $25.72 | $25.64 | $25.67 | $21.36 | 128,806 |
| 2019-04-05 | $25.73 | $25.74 | $25.63 | $25.68 | $21.37 | 90,248 |
| 2019-04-04 | $25.60 | $25.69 | $25.53 | $25.67 | $21.36 | 176,111 |
| 2019-04-03 | $25.58 | $25.70 | $25.52 | $25.58 | $21.29 | 107,185 |
| 2019-04-02 | $25.46 | $25.58 | $25.45 | $25.56 | $21.27 | 98,978 |
| 2019-04-01 | $25.48 | $25.49 | $25.42 | $25.47 | $21.20 | 173,403 |
| 2019-03-29 | $25.42 | $25.54 | $25.40 | $25.49 | $21.21 | 404,749 |
| 2019-03-28 | $25.40 | $25.53 | $25.39 | $25.42 | $21.16 | 287,115 |
| 2019-03-27 | $25.19 | $25.35 | $25.19 | $25.35 | $21.10 | 226,058 |
| 2019-03-26 | $25.11 | $25.25 | $25.08 | $25.25 | $21.02 | 127,751 |
| 2019-03-25 | $25.09 | $25.15 | $25.02 | $25.06 | $20.86 | 174,764 |
| 2019-03-22 | $25.19 | $25.21 | $25.08 | $25.18 | $20.96 | 123,787 |
| 2019-03-21 | $25.16 | $25.25 | $25.12 | $25.19 | $20.97 | 195,121 |
| 2019-03-20 | $25.13 | $25.18 | $25.05 | $25.17 | $20.95 | 99,974 |
| 2019-03-19 | $25.11 | $25.18 | $25.05 | $25.11 | $20.90 | 136,868 |
| 2019-03-18 | $25.24 | $25.25 | $25.10 | $25.20 | $20.97 | 129,270 |
| 2019-03-15 | $25.16 | $25.25 | $25.15 | $25.24 | $21.01 | 96,128 |
| 2019-03-14 | $25.05 | $25.17 | $25.00 | $25.15 | $20.93 | 148,163 |
| 2019-03-13 | $25.10 | $25.10 | $25.02 | $25.05 | $20.85 | 203,091 |
| 2019-03-12 | $25.04 | $25.12 | $25.01 | $25.04 | $20.84 | 178,146 |
| 2019-03-11 | $25.04 | $25.05 | $25.00 | $25.04 | $20.84 | 163,132 |
| 2019-03-08 | $24.92 | $25.04 | $24.92 | $25.04 | $20.84 | 116,850 |
| 2019-03-07 | $25.02 | $25.02 | $24.91 | $24.92 | $20.74 | 121,170 |
| 2019-03-06 | $25.10 | $25.10 | $24.99 | $24.99 | $20.80 | 174,550 |
| 2019-03-05 | $25.09 | $25.13 | $25.07 | $25.10 | $20.89 | 151,840 |
| 2019-03-04 | $25.05 | $25.10 | $24.99 | $25.09 | $20.88 | 175,254 |
| 2019-03-01 | $25.07 | $25.07 | $24.95 | $25.06 | $20.86 | 223,840 |
| 2019-02-28 | $24.96 | $25.07 | $24.90 | $25.07 | $20.87 | 494,819 |
| 2019-02-27 | $24.90 | $24.95 | $24.85 | $24.94 | $20.76 | 157,175 |
| 2019-02-26 | $24.85 | $24.90 | $24.81 | $24.90 | $20.72 | 128,595 |
| 2019-02-25 | $24.94 | $24.98 | $24.78 | $24.86 | $20.69 | 218,415 |
| 2019-02-22 | $24.95 | $24.98 | $24.93 | $24.94 | $20.76 | 112,927 |
| 2019-02-21 | $24.95 | $24.99 | $24.89 | $24.95 | $20.77 | 164,633 |
| 2019-02-20 | $24.88 | $24.95 | $24.85 | $24.95 | $20.77 | 128,466 |
| 2019-02-19 | $24.84 | $24.89 | $24.75 | $24.85 | $20.68 | 194,995 |
| 2019-02-15 | $24.83 | $24.88 | $24.74 | $24.85 | $20.68 | 186,820 |
| 2019-02-14 | $24.82 | $24.92 | $24.80 | $24.83 | $20.67 | 151,862 |
| 2019-02-13 | $24.88 | $24.92 | $24.80 | $24.82 | $20.66 | 198,123 |
| 2019-02-12 | $24.83 | $24.89 | $24.80 | $24.88 | $20.71 | 157,828 |
| 2019-02-11 | $24.83 | $24.85 | $24.75 | $24.83 | $20.67 | 104,358 |
| 2019-02-08 | $24.64 | $24.84 | $24.59 | $24.83 | $20.67 | 104,560 |
| 2019-02-07 | $24.77 | $24.77 | $24.59 | $24.60 | $20.47 | 114,565 |
| 2019-02-06 | $24.95 | $24.95 | $24.66 | $24.74 | $20.59 | 318,440 |
| 2019-02-05 | $24.90 | $24.95 | $24.81 | $24.95 | $20.77 | 144,250 |
| 2019-02-04 | $24.97 | $24.99 | $24.82 | $24.87 | $20.70 | 187,411 |
| 2019-02-01 | $24.80 | $24.97 | $24.68 | $24.97 | $20.78 | 259,087 |
| 2019-01-31 | $24.54 | $24.85 | $24.43 | $24.85 | $20.68 | 522,772 |
| 2019-01-30 | $24.75 | $24.75 | $24.50 | $24.52 | $20.41 | 239,329 |
| 2019-01-29 | $24.73 | $24.78 | $24.69 | $24.69 | $20.55 | 120,777 |
| 2019-01-28 | $24.53 | $24.74 | $24.50 | $24.70 | $20.56 | 119,382 |
| 2019-01-25 | $24.39 | $24.59 | $24.32 | $24.52 | $20.40 | 104,036 |
| 2019-01-24 | $24.33 | $24.40 | $24.22 | $24.25 | $20.18 | 198,828 |
| 2019-01-23 | $24.37 | $24.37 | $24.30 | $24.33 | $20.25 | 88,351 |
| 2019-01-22 | $24.50 | $24.54 | $24.33 | $24.33 | $20.25 | 135,580 |
| 2019-01-18 | $24.59 | $24.59 | $24.42 | $24.48 | $20.37 | 97,487 |
| 2019-01-17 | $24.34 | $24.60 | $24.30 | $24.59 | $20.47 | 195,242 |
| 2019-01-16 | $24.40 | $24.43 | $24.22 | $24.36 | $20.27 | 200,955 |
| 2019-01-15 | $24.70 | $24.70 | $24.54 | $24.69 | $20.26 | 170,724 |
| 2019-01-14 | $24.70 | $24.79 | $24.65 | $24.65 | $20.22 | 121,375 |
| 2019-01-11 | $24.62 | $24.75 | $24.45 | $24.72 | $20.28 | 148,887 |
| 2019-01-10 | $24.39 | $24.63 | $24.35 | $24.62 | $20.20 | 213,872 |
| 2019-01-09 | $24.20 | $24.49 | $24.20 | $24.45 | $20.06 | 172,917 |
| 2019-01-08 | $24.17 | $24.34 | $24.17 | $24.20 | $19.85 | 170,166 |
| 2019-01-07 | $24.01 | $24.25 | $24.01 | $24.17 | $19.83 | 207,974 |
| 2019-01-04 | $23.84 | $23.96 | $23.81 | $23.95 | $19.65 | 304,268 |
| 2019-01-03 | $23.57 | $23.98 | $23.40 | $23.80 | $19.53 | 148,927 |
| 2019-01-02 | $23.12 | $23.55 | $23.09 | $23.55 | $19.32 | 158,910 |
| 2018-12-31 | $22.73 | $23.19 | $22.72 | $23.19 | $19.03 | 457,924 |
| 2018-12-28 | $22.72 | $22.85 | $22.56 | $22.60 | $18.54 | 541,782 |
| 2018-12-27 | $22.70 | $22.85 | $22.68 | $22.70 | $18.62 | 340,964 |
| 2018-12-26 | $22.90 | $23.21 | $22.67 | $22.75 | $18.66 | 310,192 |
| 2018-12-24 | $22.97 | $22.97 | $22.80 | $22.88 | $18.77 | 104,295 |
| 2018-12-21 | $23.00 | $23.14 | $22.95 | $22.97 | $18.84 | 272,643 |
| 2018-12-20 | $22.95 | $23.01 | $22.83 | $22.94 | $18.82 | 467,316 |
| 2018-12-19 | $22.92 | $23.16 | $22.91 | $23.01 | $18.88 | 215,170 |
| 2018-12-18 | $23.01 | $23.01 | $22.83 | $22.92 | $18.80 | 269,060 |
| 2018-12-17 | $23.16 | $23.16 | $22.89 | $22.96 | $18.84 | 214,391 |
| 2018-12-14 | $23.30 | $23.30 | $23.15 | $23.17 | $19.01 | 125,100 |
| 2018-12-13 | $23.37 | $23.41 | $23.20 | $23.32 | $19.13 | 218,794 |
| 2018-12-12 | $23.47 | $23.52 | $23.34 | $23.37 | $19.17 | 224,039 |
| 2018-12-11 | $23.49 | $23.52 | $23.33 | $23.41 | $19.21 | 173,413 |
| 2018-12-10 | $23.60 | $23.60 | $23.32 | $23.38 | $19.18 | 225,232 |
| 2018-12-07 | $23.62 | $23.72 | $23.40 | $23.60 | $19.36 | 335,501 |
| 2018-12-06 | $23.55 | $23.57 | $23.36 | $23.57 | $19.34 | 209,756 |
| 2018-12-04 | $23.76 | $23.76 | $23.35 | $23.47 | $19.26 | 176,820 |
| 2018-12-03 | $23.43 | $23.75 | $23.40 | $23.75 | $19.49 | 302,285 |
| 2018-11-30 | $23.30 | $23.37 | $23.16 | $23.35 | $19.16 | 251,572 |
| 2018-11-29 | $23.46 | $23.49 | $23.18 | $23.23 | $19.06 | 218,123 |
| 2018-11-28 | $23.46 | $23.52 | $23.32 | $23.34 | $19.15 | 170,355 |
| 2018-11-27 | $23.67 | $23.67 | $23.41 | $23.42 | $19.21 | 163,953 |
| 2018-11-26 | $23.75 | $23.75 | $23.58 | $23.62 | $19.38 | 124,688 |
| 2018-11-23 | $23.70 | $23.72 | $23.67 | $23.72 | $19.46 | 53,398 |
| 2018-11-21 | $23.72 | $23.75 | $23.65 | $23.69 | $19.44 | 90,626 |
| 2018-11-20 | $23.83 | $23.84 | $23.60 | $23.63 | $19.39 | 176,009 |
| 2018-11-19 | $23.95 | $23.98 | $23.78 | $23.83 | $19.55 | 113,994 |
| 2018-11-16 | $23.97 | $23.97 | $23.87 | $23.87 | $19.58 | 66,583 |
| 2018-11-15 | $24.06 | $24.06 | $23.86 | $23.90 | $19.61 | 186,361 |
| 2018-11-14 | $24.15 | $24.15 | $24.05 | $24.06 | $19.74 | 79,783 |
| 2018-11-13 | $24.12 | $24.15 | $24.08 | $24.13 | $19.80 | 90,983 |
| 2018-11-12 | $24.09 | $24.13 | $24.06 | $24.12 | $19.79 | 88,017 |
| 2018-11-09 | $24.09 | $24.09 | $24.05 | $24.08 | $19.76 | 80,460 |
| 2018-11-08 | $24.05 | $24.12 | $24.02 | $24.09 | $19.76 | 133,154 |
| 2018-11-07 | $24.09 | $24.10 | $24.00 | $24.03 | $19.71 | 137,353 |
| 2018-11-06 | $23.80 | $23.97 | $23.80 | $23.95 | $19.65 | 98,590 |
| 2018-11-05 | $23.70 | $23.76 | $23.68 | $23.76 | $19.49 | 84,347 |
| 2018-11-02 | $23.70 | $23.74 | $23.62 | $23.67 | $19.42 | 268,199 |
| 2018-11-01 | $23.77 | $23.77 | $23.67 | $23.70 | $19.44 | 147,187 |
| 2018-10-31 | $23.71 | $23.75 | $23.67 | $23.67 | $19.42 | 202,141 |
| 2018-10-30 | $23.74 | $23.77 | $23.61 | $23.62 | $19.38 | 241,903 |
| 2018-10-29 | $23.74 | $23.75 | $23.70 | $23.70 | $19.44 | 325,328 |
| 2018-10-26 | $23.86 | $23.86 | $23.67 | $23.71 | $19.45 | 183,974 |
| 2018-10-25 | $23.80 | $23.85 | $23.75 | $23.83 | $19.55 | 221,516 |
| 2018-10-24 | $23.83 | $23.87 | $23.75 | $23.79 | $19.52 | 200,005 |
| 2018-10-23 | $23.80 | $23.82 | $23.75 | $23.80 | $19.53 | 169,568 |
| 2018-10-22 | $23.87 | $23.87 | $23.75 | $23.80 | $19.52 | 216,011 |
| 2018-10-19 | $23.80 | $23.84 | $23.75 | $23.77 | $19.50 | 214,002 |
| 2018-10-18 | $23.91 | $23.92 | $23.75 | $23.80 | $19.53 | 155,780 |
| 2018-10-17 | $23.99 | $23.99 | $23.88 | $23.89 | $19.60 | 165,704 |
| 2018-10-16 | $23.93 | $23.98 | $23.88 | $23.91 | $19.62 | 200,625 |
| 2018-10-15 | $24.14 | $24.16 | $24.07 | $24.16 | $19.53 | 117,712 |
| 2018-10-12 | $24.05 | $24.15 | $24.00 | $24.07 | $19.46 | 171,404 |
| 2018-10-11 | $24.08 | $24.08 | $23.93 | $23.98 | $19.38 | 225,864 |
| 2018-10-10 | $24.10 | $24.15 | $23.95 | $23.97 | $19.38 | 215,990 |
| 2018-10-09 | $24.17 | $24.24 | $24.12 | $24.12 | $19.50 | 242,671 |
| 2018-10-08 | $24.29 | $24.30 | $24.11 | $24.12 | $19.50 | 128,781 |
| 2018-10-05 | $24.25 | $24.29 | $24.11 | $24.24 | $19.60 | 274,592 |
| 2018-10-04 | $24.45 | $24.45 | $24.10 | $24.25 | $19.61 | 238,626 |
| 2018-10-03 | $24.70 | $24.73 | $24.29 | $24.47 | $19.78 | 325,719 |
| 2018-10-02 | $24.73 | $24.78 | $24.69 | $24.69 | $19.96 | 187,105 |
| 2018-10-01 | $24.79 | $24.79 | $24.66 | $24.68 | $19.95 | 165,051 |
| 2018-09-28 | $24.81 | $24.84 | $24.76 | $24.76 | $20.02 | 169,300 |
| 2018-09-27 | $24.82 | $24.82 | $24.77 | $24.80 | $20.05 | 283,463 |
| 2018-09-26 | $24.76 | $24.79 | $24.73 | $24.79 | $20.04 | 244,585 |
| 2018-09-25 | $24.80 | $24.80 | $24.71 | $24.72 | $19.99 | 287,227 |
| 2018-09-24 | $24.80 | $24.84 | $24.76 | $24.81 | $20.06 | 146,605 |
| 2018-09-21 | $24.78 | $24.82 | $24.74 | $24.81 | $20.06 | 191,054 |
| 2018-09-20 | $24.75 | $24.79 | $24.73 | $24.77 | $20.03 | 302,193 |
| 2018-09-19 | $24.84 | $24.85 | $24.70 | $24.73 | $19.99 | 237,064 |
| 2018-09-18 | $24.88 | $24.89 | $24.78 | $24.82 | $20.07 | 403,513 |
| 2018-09-17 | $24.90 | $24.90 | $24.79 | $24.85 | $20.09 | 362,146 |
| 2018-09-14 | $24.88 | $24.90 | $24.82 | $24.90 | $20.13 | 265,084 |
| 2018-09-13 | $24.96 | $24.96 | $24.87 | $24.87 | $20.11 | 226,261 |
| 2018-09-12 | $24.91 | $24.92 | $24.89 | $24.91 | $20.14 | 215,517 |
| 2018-09-11 | $24.90 | $24.92 | $24.87 | $24.87 | $20.11 | 265,898 |
| 2018-09-10 | $24.91 | $24.95 | $24.89 | $24.89 | $20.12 | 333,296 |
| 2018-09-07 | $24.94 | $24.95 | $24.89 | $24.90 | $20.13 | 249,912 |
| 2018-09-06 | $25.00 | $25.04 | $24.92 | $24.94 | $20.16 | 288,872 |
| 2018-09-05 | $25.05 | $25.06 | $24.93 | $24.97 | $20.19 | 347,881 |
| 2018-09-04 | $25.10 | $25.13 | $25.03 | $25.04 | $20.25 | 342,998 |
| 2018-08-31 | $25.03 | $25.30 | $25.01 | $25.19 | $20.37 | 1,147,785 |
| 2018-08-30 | $25.02 | $25.04 | $25.00 | $25.00 | $20.21 | 427,756 |
| 2018-08-29 | $25.02 | $25.04 | $25.00 | $25.00 | $20.21 | 513,700 |
| 2018-08-28 | $25.02 | $25.02 | $24.98 | $25.01 | $20.22 | 517,055 |
| 2018-08-27 | $25.00 | $25.04 | $24.98 | $24.99 | $20.20 | 426,317 |
| 2018-08-24 | $24.95 | $24.97 | $24.94 | $24.94 | $20.16 | 219,075 |
| 2018-08-23 | $24.97 | $25.02 | $24.93 | $24.94 | $20.16 | 332,095 |
| 2018-08-22 | $24.91 | $24.95 | $24.90 | $24.95 | $20.17 | 285,709 |
| 2018-08-21 | $24.92 | $24.92 | $24.88 | $24.90 | $20.13 | 269,079 |
| 2018-08-20 | $24.94 | $24.94 | $24.89 | $24.89 | $20.12 | 659,923 |
| 2018-08-17 | $24.90 | $24.92 | $24.89 | $24.89 | $20.12 | 207,050 |
| 2018-08-16 | $24.90 | $24.90 | $24.86 | $24.90 | $20.13 | 395,947 |
| 2018-08-15 | $24.86 | $24.88 | $24.83 | $24.86 | $20.10 | 230,191 |
| 2018-08-14 | $24.86 | $24.90 | $24.84 | $24.85 | $20.09 | 587,637 |
| 2018-08-13 | $24.94 | $24.94 | $24.85 | $24.85 | $20.09 | 261,104 |
| 2018-08-10 | $24.87 | $24.90 | $24.86 | $24.90 | $20.13 | 225,040 |
| 2018-08-09 | $24.92 | $24.94 | $24.88 | $24.88 | $20.12 | 755,526 |
| 2018-08-08 | $24.89 | $24.93 | $24.85 | $24.88 | $20.12 | 580,306 |